[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CREX":3,"homepage-market-summary":30,"stock-historical-CREX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CREX","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},"CREATIVE REALITIES, INC.","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Creative Realities Inc, along with its subsidiaries, is engaged in providing digital marketing technology & solutions to world-wide retail companies, luxury and other individual retail brands, advertising networks, outdoor clients, enterprises, and other organizations. The company operates in one reportable segment, marketing technology solutions. It offers solutions related to digital merchandising systems, omnichannel customer engagement systems, interactive digital shopping assistants, advisors and kiosks, and high-end audio-visual networks, along with marketing technologies such as mobile, social media, point-of-sale transactions, beaconing, and web-based media. Geographically, the company generates maximum revenue from the United States, and the rest from Canada.","238","Louisville, KY",false,{"close":16,"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},2.5,2.52,2.4398,2.48,0.02,0.81,10789.808913,1030,2.4958,4.42,2.37,51443.383626324,6.3,4993,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[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":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.28,63658,23235045.906581,95.31,"2025-04-22",[182,183,191,201,210,221,228,237,245,253,263,270,279,286,296,306,317,326,335,344,353,360,369,378,386,395,404,411,418,424,431,439,446,454,464,474,484,492,499,508,516,524,531,538,547,554,558,565,570,578,587,594,603,613,623,629,636,641,648,655,663,671,679,686,693,698,706,713,720,724,727,735,739,744,749,754,760,766,773,775,780,784,789,792,797,802,805,810,814,819,824,828,831,835,840,843,848,851,855,859,863,867,871,876,879,882,885,890,895,899,903,908,912,916,921,925,929,932,936,940,944,949,951,955,959,963,967,971,976,980,986,990,995,999,1003,1006,1009,1013,1017,1020,1025,1027,1031,1034,1038,1042,1046,1050,1054,1057,1060,1063,1066,1070,1075,1079,1083,1089,1092,1095,1100,1104,1107,1112,1116,1121,1125,1127,1131,1134,1139,1143,1147,1150,1156,1159,1163,1166,1170,1174,1178,1181,1184,1189,1193,1197,1201,1205,1208,1212,1216,1221,1227,1230,1233,1237,1241,1244,1248,1252,1256,1260,1264,1267,1270,1272,1275,1279,1283,1287,1290,1294,1297,1301,1304,1308,1311,1315,1319,1324,1327,1329,1331,1335,1338,1341,1344,1348,1352,1356,1360,1362,1365,1369,1373,1376,1381,1386,1390,1394,1397,1401,1404,1408,1412,1416,1419,1423,1426,1430,1434,1440,1445,1449,1455,1460,1465,1469,1473,1476,1479,1483,1487,1491,1494,1496,1501,1505,1509,1512,1515,1517,1521,1524,1528,1532,1535,1539,1543,1545,1549,1553,1557,1560,1564,1567,1571,1576,1581,1585,1588,1591,1594,1598,1602,1605,1609,1613,1618,1621,1625,1628,1631,1635,1639,1641,1645,1649,1653,1657,1660,1663,1665,1667,1671,1674,1678,1681,1685,1689,1692,1696,1700,1704,1707,1711,1715,1718,1722,1725,1729,1733,1737,1741,1746,1750,1753,1756,1760,1764,1768,1772,1777,1782,1787,1795,1800,1805,1811,1818,1825,1830,1835,1838,1843,1849,1855,1859,1864,1869,1871,1874,1880,1885,1891],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":16,"high":16,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.4,-0.06,-2.36,34461.0577,201,2.4296,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.4999,2.57,2.54,0.05,2.01,12789.0047,276,2.5335,{"date":202,"open":203,"high":16,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.41,2.49,0.035,1.43,9128.436595,121,2.4612,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.45,2.47,2.435,2.455,-0.025,-1.01,10785.0047,89,2.4577,{"date":222,"open":204,"high":204,"low":203,"close":19,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",-0.04,-1.59,17959.934421,200,2.4528,{"date":229,"open":204,"high":230,"low":231,"close":17,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.55,2.4601,-0.02,-0.79,30650.0047,140,2.5398,{"date":238,"open":239,"high":239,"low":240,"close":195,"change":186,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",2.6,2.42,-2.31,55797.973827,350,2.4881,{"date":246,"open":247,"high":248,"low":239,"close":239,"change":223,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",2.62,2.69,-1.52,18502.0047,171,2.6382,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",2.65,2.7,2.61,2.64,0,22565.069111,182,2.641,{"date":264,"open":258,"high":258,"low":239,"close":258,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",-0.05,-1.86,25534.180672,144,2.6358,{"date":271,"open":272,"high":273,"low":230,"close":248,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",2.67,2.78,0.09,3.46,48506.0047,825,2.6152,{"date":280,"open":258,"high":281,"low":230,"close":239,"change":186,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",2.75,-2.26,58083.5827,429,2.6149,{"date":287,"open":288,"high":289,"low":230,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",2.825,2.885,2.66,-0.09,-3.27,43867.909364,308,2.6488,{"date":297,"open":298,"high":299,"low":300,"close":281,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",2.8,2.8501,2.68,-0.08,-2.83,17782.881934,238,2.7955,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",2.87,2.9,2.82,2.83,-0.07,-2.41,8648.539672,302,2.8559,{"date":318,"open":319,"high":309,"low":320,"close":309,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",2.81,2.71,0.18,6.62,13983.9612,422,2.7733,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":301,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",2.77,2.97,2.72,-2.86,5194.36206,155,2.876,{"date":336,"open":258,"high":337,"low":338,"close":298,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",3.19,2.63,0.11,4.09,46086.310002,590,2.9032,{"date":345,"open":346,"high":347,"low":239,"close":248,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",2.675,2.74,0.12,4.67,14186.689477,162,2.6655,{"date":354,"open":256,"high":355,"low":194,"close":194,"change":312,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",2.785,-2.65,141731.619199,2839,2.6379,{"date":361,"open":362,"high":362,"low":363,"close":258,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",2.95,2.615,-0.22,-7.69,50320.76335,717,2.7259,{"date":370,"open":371,"high":362,"low":281,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",2.775,2.86,0.13,4.76,16822.722753,417,2.8207,{"date":379,"open":289,"high":289,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",2.73,-0.12,-4.21,20207.3175,385,2.7959,{"date":387,"open":388,"high":389,"low":310,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",2.85,2.94,-0.095,-3.23,9843.9165,355,2.88,{"date":396,"open":372,"high":397,"low":372,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",3.2,2.945,0.095,3.33,44687.2105,553,3.0257,{"date":405,"open":311,"high":406,"low":311,"close":388,"change":112,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",2.9329,-0.35,6005.109567,165,2.8945,{"date":412,"open":310,"high":413,"low":319,"close":372,"change":414,"percent_change":152,"volume":415,"transactions":416,"vwap":417},"2026-08-25",2.8959,0.01,6809.9651,210,2.8461,{"date":419,"open":394,"high":420,"low":273,"close":388,"change":259,"percent_change":259,"volume":421,"transactions":422,"vwap":423},"2026-08-24",2.929,15187.712811,282,2.8504,{"date":425,"open":309,"high":426,"low":388,"close":388,"change":265,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",2.92,-1.72,8737.5035,174,2.8827,{"date":432,"open":433,"high":309,"low":434,"close":309,"change":107,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",2.79,2.76,2.11,11874.841019,225,2.8269,{"date":440,"open":310,"high":398,"low":310,"close":441,"change":442,"percent_change":206,"volume":443,"transactions":444,"vwap":445},"2026-08-19",2.84,0.04,32030.146528,347,2.8741,{"date":447,"open":448,"high":448,"low":256,"close":298,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",3.2517,-0.25,-8.2,76913.252574,757,2.8365,{"date":455,"open":400,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",3.5645,2.98,3.05,-0.23,-7.01,44089.203075,491,3.142,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":301,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",3.36,3.445,3.205,3.28,-2.38,47884.791885,536,3.3002,{"date":475,"open":476,"high":477,"low":478,"close":466,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",3.01,3.51,3,0.36,12,151326.014833,1090,3.2645,{"date":485,"open":486,"high":487,"low":488,"close":478,"change":259,"percent_change":259,"volume":489,"transactions":490,"vwap":491},"2026-08-12",3.03,3.0399,2.9001,27282.389084,227,2.9756,{"date":493,"open":494,"high":494,"low":478,"close":478,"change":414,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",3.0698,0.33,1576.420361,58,3.0078,{"date":500,"open":501,"high":486,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",2.8901,2.99,-0.03,-0.99,22777.190783,186,2.9458,{"date":509,"open":329,"high":510,"low":308,"close":511,"change":339,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",3.0499,3.02,3.78,53124.818501,661,2.9739,{"date":517,"open":476,"high":486,"low":298,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",2.91,-0.14,-4.59,37262.709923,374,2.9073,{"date":525,"open":81,"high":526,"low":478,"close":458,"change":186,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",3.1,-1.93,11444.291086,160,3.0444,{"date":532,"open":81,"high":397,"low":533,"close":534,"change":414,"percent_change":142,"volume":535,"transactions":536,"vwap":537},"2026-08-04",3.0314,3.11,19521.095794,131,3.1403,{"date":539,"open":540,"high":541,"low":542,"close":526,"change":223,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",3.12,3.22,3.08,-1.27,24637.656437,211,3.1244,{"date":548,"open":540,"high":549,"low":486,"close":550,"change":348,"percent_change":551,"volume":552,"transactions":304,"vwap":553},"2026-07-31",3.16,3.14,3.97,22646.39247,3.1081,{"date":555,"open":534,"high":534,"low":511,"close":511,"change":503,"percent_change":556,"volume":557,"transactions":409,"vwap":494},"2026-07-30",-0.98,21038,{"date":559,"open":549,"high":397,"low":458,"close":458,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",-0.11,-3.48,13215.248642,98,3.0973,{"date":566,"open":526,"high":337,"low":458,"close":549,"change":196,"percent_change":567,"volume":568,"transactions":545,"vwap":569},"2026-07-28",1.61,28169.283026,3.1168,{"date":571,"open":572,"high":573,"low":542,"close":534,"change":291,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",3.17,3.25,-2.81,37011.448409,791,3.1315,{"date":579,"open":580,"high":581,"low":397,"close":397,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",3.3,3.381661,-0.16,-4.76,16552.435178,307,3.2667,{"date":588,"open":88,"high":589,"low":580,"close":466,"change":186,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",3.49,-1.75,15739.272954,459,3.4029,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":519,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-22",3.59,3.4005,3.42,-3.93,3864.556,156,3.4749,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",3.38,3.69,3.56,0.16,4.71,32495.57,324,3.5029,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":186,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",3.44,3.485,3.395,3.4,-1.73,22812.316091,267,3.4288,{"date":624,"open":88,"high":625,"low":626,"close":275,"change":107,"percent_change":627,"volume":628,"transactions":9,"vwap":275},"2026-07-17",3.5,3.34,1.76,30500,{"date":630,"open":631,"high":632,"low":633,"close":618,"change":634,"percent_change":486,"volume":635,"transactions":9,"vwap":618},"2026-07-16",3.29,3.47,3.18,0.1,51400,{"date":637,"open":598,"high":638,"low":397,"close":580,"change":503,"percent_change":639,"volume":640,"transactions":9,"vwap":580},"2026-07-15",3.58,-0.9,96800,{"date":642,"open":643,"high":644,"low":645,"close":400,"change":364,"percent_change":646,"volume":647,"transactions":9,"vwap":400},"2026-07-14",3.57,3.6,3.32,-6.2,35700,{"date":649,"open":650,"high":650,"low":625,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-13",3.82,3.55,-0.29,-7.55,50200,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":223,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-10",3.94,4.01,3.76,3.84,-1.03,18400,{"date":664,"open":650,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-09",3.98,3.71,3.88,0.17,4.58,16400,{"date":672,"open":673,"high":674,"low":675,"close":666,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":666},"2026-07-08",3.87,3.89,3.68,-0.26,-6.55,24000,{"date":680,"open":681,"high":682,"low":659,"close":551,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":551},"2026-07-07",4.15,4.27,-0.17,-4.11,36500,{"date":687,"open":688,"high":689,"low":340,"close":690,"change":196,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-06",4.1,4.38,4.14,1.22,98500,{"date":694,"open":695,"high":696,"low":660,"close":340,"change":414,"percent_change":122,"volume":697,"transactions":9,"vwap":340},"2026-07-02",4.04,4.2,84800,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":265,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-01",4.21,4.31,4.03,4.08,-1.21,87800,{"date":707,"open":708,"high":701,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-30",3.9,4.13,0.07,1.72,78900,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":223,"percent_change":556,"volume":719,"transactions":9,"vwap":718},"2026-06-29",3.65,4.12,3.52,4.06,189600,{"date":721,"open":551,"high":690,"low":722,"close":688,"change":608,"percent_change":718,"volume":723,"transactions":9,"vwap":688},"2026-06-26",3.96,69400,{"date":725,"open":665,"high":702,"low":657,"close":657,"change":112,"percent_change":449,"volume":726,"transactions":9,"vwap":657},"2026-06-25",15600,{"date":728,"open":660,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-24",3.99,3.81,3.95,0.14,3.67,8800,{"date":736,"open":731,"high":729,"low":730,"close":730,"change":519,"percent_change":737,"volume":738,"transactions":9,"vwap":730},"2026-06-23",-3.54,9300,{"date":740,"open":729,"high":741,"low":742,"close":731,"change":414,"percent_change":122,"volume":743,"transactions":9,"vwap":731},"2026-06-22",4.07,3.92,17500,{"date":745,"open":746,"high":657,"low":659,"close":657,"change":373,"percent_change":747,"volume":748,"transactions":9,"vwap":657},"2026-06-18",3.85,3.41,44400,{"date":750,"open":751,"high":730,"low":752,"close":730,"change":339,"percent_change":329,"volume":753,"transactions":9,"vwap":730},"2026-06-17",3.7,3.64,35500,{"date":755,"open":756,"high":757,"low":675,"close":751,"change":186,"percent_change":758,"volume":759,"transactions":9,"vwap":751},"2026-06-16",3.75,3.77,-1.6,16500,{"date":761,"open":756,"high":762,"low":675,"close":659,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":659},"2026-06-15",3.83,0.15,4.16,10100,{"date":767,"open":768,"high":674,"low":643,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-12",3.79,3.61,-0.24,-6.23,33300,{"date":774,"open":756,"high":746,"low":643,"close":746,"change":634,"percent_change":272,"volume":647,"transactions":9,"vwap":746},"2026-06-11",{"date":776,"open":746,"high":667,"low":756,"close":756,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":756},"2026-06-10",-0.1,-2.6,7200,{"date":781,"open":731,"high":782,"low":756,"close":746,"change":259,"percent_change":259,"volume":783,"transactions":9,"vwap":746},"2026-06-09",4,14700,{"date":785,"open":786,"high":741,"low":746,"close":746,"change":683,"percent_change":787,"volume":788,"transactions":9,"vwap":746},"2026-06-08",4.02,-4.23,12000,{"date":790,"open":703,"high":703,"low":731,"close":786,"change":112,"percent_change":449,"volume":791,"transactions":9,"vwap":786},"2026-06-05",17000,{"date":793,"open":762,"high":709,"low":756,"close":702,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":702},"2026-06-04",0.23,6.05,29500,{"date":798,"open":512,"high":782,"low":756,"close":799,"change":196,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-03",3.8,1.33,31600,{"date":803,"open":660,"high":786,"low":756,"close":756,"change":582,"percent_change":804,"volume":779,"transactions":9,"vwap":756},"2026-06-02",-4.09,{"date":806,"open":769,"high":690,"low":643,"close":807,"change":794,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-01",3.91,6.25,111100,{"date":811,"open":643,"high":650,"low":651,"close":675,"change":710,"percent_change":812,"volume":813,"transactions":9,"vwap":675},"2026-05-29",1.94,64000,{"date":815,"open":816,"high":816,"low":607,"close":769,"change":301,"percent_change":817,"volume":818,"transactions":9,"vwap":769},"2026-05-28",3.72,-2.17,26000,{"date":820,"open":816,"high":816,"low":821,"close":606,"change":112,"percent_change":822,"volume":823,"transactions":9,"vwap":606},"2026-05-27",3.66,-0.27,16300,{"date":825,"open":752,"high":768,"low":752,"close":751,"change":301,"percent_change":826,"volume":827,"transactions":9,"vwap":751},"2026-05-26",-2.12,49800,{"date":829,"open":821,"high":512,"low":821,"close":512,"change":107,"percent_change":567,"volume":830,"transactions":9,"vwap":512},"2026-05-22",13000,{"date":832,"open":768,"high":768,"low":821,"close":816,"change":301,"percent_change":833,"volume":834,"transactions":9,"vwap":816},"2026-05-21",-2.11,26400,{"date":836,"open":756,"high":762,"low":607,"close":799,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":799},"2026-05-20",0.08,2.15,34300,{"date":841,"open":607,"high":756,"low":625,"close":816,"change":763,"percent_change":696,"volume":842,"transactions":9,"vwap":816},"2026-05-19",70700,{"date":844,"open":675,"high":756,"low":651,"close":643,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":643},"2026-05-18",-0.18,-4.8,32300,{"date":849,"open":645,"high":730,"low":534,"close":756,"change":634,"percent_change":347,"volume":850,"transactions":9,"vwap":756},"2026-05-15",94300,{"date":852,"open":638,"high":751,"low":589,"close":715,"change":442,"percent_change":853,"volume":854,"transactions":9,"vwap":715},"2026-05-14",1.11,40200,{"date":856,"open":644,"high":751,"low":607,"close":769,"change":414,"percent_change":857,"volume":858,"transactions":9,"vwap":769},"2026-05-13",0.28,10900,{"date":860,"open":751,"high":512,"low":644,"close":644,"change":519,"percent_change":861,"volume":862,"transactions":9,"vwap":644},"2026-05-12",-3.74,28400,{"date":864,"open":666,"high":660,"low":751,"close":865,"change":20,"percent_change":866,"volume":783,"transactions":9,"vwap":865},"2026-05-11",3.74,0.54,{"date":868,"open":816,"high":673,"low":751,"close":816,"change":414,"percent_change":869,"volume":870,"transactions":9,"vwap":816},"2026-05-08",0.27,13500,{"date":872,"open":746,"high":873,"low":821,"close":666,"change":845,"percent_change":874,"volume":875,"transactions":9,"vwap":666},"2026-05-07",3.86,-4.63,54700,{"date":877,"open":551,"high":551,"low":660,"close":674,"change":265,"percent_change":543,"volume":878,"transactions":9,"vwap":674},"2026-05-06",14800,{"date":880,"open":746,"high":729,"low":660,"close":657,"change":339,"percent_change":308,"volume":881,"transactions":9,"vwap":657},"2026-05-05",22700,{"date":883,"open":673,"high":731,"low":768,"close":762,"change":223,"percent_change":661,"volume":884,"transactions":9,"vwap":762},"2026-05-04",23300,{"date":886,"open":751,"high":673,"low":715,"close":673,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":673},"2026-05-01",0.22,6.03,17400,{"date":891,"open":892,"high":892,"low":644,"close":715,"change":186,"percent_change":893,"volume":894,"transactions":9,"vwap":715},"2026-04-30",3.73,-1.62,14200,{"date":896,"open":756,"high":659,"low":769,"close":666,"change":223,"percent_change":897,"volume":898,"transactions":9,"vwap":666},"2026-04-29",-1.07,22300,{"date":900,"open":807,"high":807,"low":756,"close":756,"change":265,"percent_change":901,"volume":902,"transactions":9,"vwap":756},"2026-04-28",-1.32,23500,{"date":904,"open":799,"high":905,"low":512,"close":799,"change":503,"percent_change":906,"volume":907,"transactions":9,"vwap":799},"2026-04-27",3.93,-0.78,25900,{"date":909,"open":746,"high":742,"low":756,"close":762,"change":291,"percent_change":910,"volume":911,"transactions":9,"vwap":762},"2026-04-24",-2.3,30400,{"date":913,"open":782,"high":782,"low":756,"close":742,"change":381,"percent_change":914,"volume":915,"transactions":9,"vwap":742},"2026-04-23",-2.97,33000,{"date":917,"open":918,"high":919,"low":782,"close":695,"change":560,"percent_change":356,"volume":920,"transactions":9,"vwap":695},"2026-04-22",4.3,4.35,42300,{"date":922,"open":919,"high":25,"low":658,"close":681,"change":857,"percent_change":923,"volume":924,"transactions":9,"vwap":681},"2026-04-21",7.24,231200,{"date":926,"open":873,"high":657,"low":746,"close":673,"change":927,"percent_change":132,"volume":928,"transactions":9,"vwap":673},"2026-04-20",0.03,30200,{"date":930,"open":659,"high":667,"low":659,"close":660,"change":274,"percent_change":185,"volume":931,"transactions":9,"vwap":660},"2026-04-17",15200,{"date":933,"open":659,"high":730,"low":644,"close":756,"change":232,"percent_change":934,"volume":935,"transactions":9,"vwap":756},"2026-04-16",-0.53,40900,{"date":937,"open":799,"high":660,"low":606,"close":757,"change":301,"percent_change":938,"volume":939,"transactions":9,"vwap":757},"2026-04-15",-2.08,41200,{"date":941,"open":751,"high":657,"low":751,"close":746,"change":321,"percent_change":942,"volume":943,"transactions":9,"vwap":746},"2026-04-14",4.9,73100,{"date":945,"open":477,"high":751,"low":477,"close":733,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":733},"2026-04-13",0.21,6.07,27600,{"date":950,"open":625,"high":644,"low":88,"close":275,"change":112,"percent_change":652,"volume":743,"transactions":9,"vwap":275},"2026-04-10",{"date":952,"open":953,"high":638,"low":953,"close":632,"change":259,"percent_change":259,"volume":954,"transactions":9,"vwap":632},"2026-04-09",3.45,11000,{"date":956,"open":892,"high":892,"low":615,"close":632,"change":442,"percent_change":957,"volume":958,"transactions":9,"vwap":632},"2026-04-08",1.17,28000,{"date":960,"open":598,"high":961,"low":598,"close":962,"change":112,"percent_change":652,"volume":759,"transactions":9,"vwap":962},"2026-04-07",3.54,3.43,{"date":964,"open":632,"high":589,"low":618,"close":615,"change":186,"percent_change":965,"volume":966,"transactions":9,"vwap":615},"2026-04-06",-1.71,8300,{"date":968,"open":962,"high":638,"low":469,"close":625,"change":20,"percent_change":969,"volume":970,"transactions":9,"vwap":625},"2026-04-02",0.57,5900,{"date":972,"open":275,"high":756,"low":962,"close":973,"change":442,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-01",3.48,1.16,56100,{"date":977,"open":400,"high":953,"low":573,"close":615,"change":837,"percent_change":978,"volume":979,"transactions":9,"vwap":615},"2026-03-31",2.38,6200,{"date":981,"open":982,"high":466,"low":983,"close":466,"change":196,"percent_change":984,"volume":985,"transactions":9,"vwap":466},"2026-03-30",3.35,3.26,1.51,9800,{"date":987,"open":625,"high":625,"low":573,"close":988,"change":364,"percent_change":771,"volume":989,"transactions":9,"vwap":988},"2026-03-27",3.31,106300,{"date":991,"open":644,"high":769,"low":625,"close":992,"change":312,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-26",3.53,-1.94,15300,{"date":996,"open":769,"high":715,"low":644,"close":644,"change":112,"percent_change":997,"volume":998,"transactions":9,"vwap":644},"2026-03-25",-0.28,9500,{"date":1000,"open":816,"high":892,"low":644,"close":769,"change":312,"percent_change":1001,"volume":1002,"transactions":9,"vwap":769},"2026-03-24",-1.9,43800,{"date":1004,"open":715,"high":751,"low":596,"close":675,"change":414,"percent_change":869,"volume":1005,"transactions":9,"vwap":675},"2026-03-23",16200,{"date":1007,"open":607,"high":733,"low":607,"close":733,"change":710,"percent_change":812,"volume":1008,"transactions":9,"vwap":733},"2026-03-20",27700,{"date":1010,"open":717,"high":675,"low":717,"close":644,"change":442,"percent_change":1011,"volume":1012,"transactions":9,"vwap":644},"2026-03-19",1.12,36400,{"date":1014,"open":821,"high":606,"low":607,"close":607,"change":265,"percent_change":1015,"volume":1016,"transactions":9,"vwap":607},"2026-03-18",-1.39,51000,{"date":1018,"open":638,"high":606,"low":643,"close":769,"change":112,"percent_change":997,"volume":1019,"transactions":9,"vwap":769},"2026-03-17",7500,{"date":1021,"open":1022,"high":512,"low":644,"close":1022,"change":232,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-16",3.62,-0.55,30100,{"date":1026,"open":643,"high":659,"low":643,"close":752,"change":259,"percent_change":259,"volume":884,"transactions":9,"vwap":752},"2026-03-13",{"date":1028,"open":651,"high":733,"low":717,"close":752,"change":265,"percent_change":1029,"volume":1030,"transactions":9,"vwap":752},"2026-03-12",-1.36,7400,{"date":1032,"open":643,"high":512,"low":632,"close":606,"change":274,"percent_change":16,"volume":1033,"transactions":9,"vwap":606},"2026-03-11",24100,{"date":1035,"open":477,"high":892,"low":477,"close":644,"change":107,"percent_change":1036,"volume":1037,"transactions":9,"vwap":644},"2026-03-10",1.69,10500,{"date":1039,"open":1022,"high":675,"low":615,"close":961,"change":291,"percent_change":1040,"volume":1041,"transactions":9,"vwap":961},"2026-03-09",-2.48,22500,{"date":1043,"open":821,"high":751,"low":643,"close":1044,"change":265,"percent_change":1029,"volume":1045,"transactions":9,"vwap":1044},"2026-03-06",3.63,25800,{"date":1047,"open":892,"high":660,"low":675,"close":675,"change":291,"percent_change":1048,"volume":1049,"transactions":9,"vwap":675},"2026-03-05",-2.39,19100,{"date":1051,"open":865,"high":674,"low":751,"close":757,"change":927,"percent_change":1052,"volume":1053,"transactions":9,"vwap":757},"2026-03-04",0.8,38400,{"date":1055,"open":638,"high":756,"low":607,"close":865,"change":339,"percent_change":486,"volume":1056,"transactions":9,"vwap":865},"2026-03-03",38900,{"date":1058,"open":953,"high":751,"low":953,"close":1044,"change":373,"percent_change":666,"volume":1059,"transactions":9,"vwap":1044},"2026-03-02",92100,{"date":1061,"open":618,"high":607,"low":618,"close":625,"change":107,"percent_change":1062,"volume":928,"transactions":9,"vwap":625},"2026-02-27",1.74,{"date":1064,"open":275,"high":961,"low":982,"close":615,"change":259,"percent_change":259,"volume":1065,"transactions":9,"vwap":615},"2026-02-26",14300,{"date":1067,"open":973,"high":625,"low":466,"close":615,"change":503,"percent_change":1068,"volume":1069,"transactions":9,"vwap":615},"2026-02-25",-0.86,17200,{"date":1071,"open":626,"high":589,"low":626,"close":632,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":632},"2026-02-24",0.19,5.79,16000,{"date":1076,"open":275,"high":643,"low":397,"close":469,"change":364,"percent_change":1077,"volume":1078,"transactions":9,"vwap":469},"2026-02-23",-6.29,75500,{"date":1080,"open":541,"high":643,"low":541,"close":625,"change":857,"percent_change":1081,"volume":1082,"transactions":9,"vwap":625},"2026-02-20",8.7,55800,{"date":1084,"open":1085,"high":1086,"low":572,"close":541,"change":442,"percent_change":1087,"volume":1088,"transactions":9,"vwap":541},"2026-02-19",3.24,3.39,1.26,35200,{"date":1090,"open":1091,"high":631,"low":81,"close":633,"change":414,"percent_change":142,"volume":1074,"transactions":9,"vwap":633},"2026-02-18",3.23,{"date":1093,"open":476,"high":1086,"low":329,"close":572,"change":634,"percent_change":983,"volume":1094,"transactions":9,"vwap":572},"2026-02-17",57900,{"date":1096,"open":502,"high":526,"low":502,"close":1097,"change":196,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-02-13",3.07,1.66,6700,{"date":1101,"open":540,"high":1102,"low":478,"close":511,"change":519,"percent_change":1103,"volume":801,"transactions":9,"vwap":511},"2026-02-12",3.13,-4.43,{"date":1105,"open":572,"high":397,"low":81,"close":549,"change":259,"percent_change":259,"volume":1106,"transactions":9,"vwap":549},"2026-02-11",18300,{"date":1108,"open":397,"high":1109,"low":549,"close":549,"change":223,"percent_change":1110,"volume":1111,"transactions":9,"vwap":549},"2026-02-10",3.21,-1.25,4000,{"date":1113,"open":1114,"high":469,"low":1114,"close":397,"change":259,"percent_change":259,"volume":1115,"transactions":9,"vwap":397},"2026-02-09",3.15,18900,{"date":1117,"open":526,"high":1118,"low":526,"close":397,"change":1072,"percent_change":1119,"volume":1120,"transactions":9,"vwap":397},"2026-02-06",3.27,6.31,37500,{"date":1122,"open":633,"high":1085,"low":478,"close":476,"change":1123,"percent_change":1124,"volume":920,"transactions":9,"vwap":476},"2026-02-05",-0.19,-5.94,{"date":1126,"open":572,"high":983,"low":542,"close":397,"change":259,"percent_change":259,"volume":1053,"transactions":9,"vwap":397},"2026-02-04",{"date":1128,"open":983,"high":983,"low":526,"close":397,"change":503,"percent_change":1129,"volume":1130,"transactions":9,"vwap":397},"2026-02-03",-0.93,41800,{"date":1132,"open":540,"high":1118,"low":534,"close":1091,"change":339,"percent_change":992,"volume":1133,"transactions":9,"vwap":1091},"2026-02-02",14400,{"date":1135,"open":631,"high":988,"low":526,"close":540,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":540},"2026-01-30",-0.21,-6.31,47500,{"date":1140,"open":573,"high":88,"low":541,"close":400,"change":20,"percent_change":1141,"volume":1142,"transactions":9,"vwap":400},"2026-01-29",0.6,30600,{"date":1144,"open":645,"high":962,"low":983,"close":988,"change":112,"percent_change":1145,"volume":1146,"transactions":9,"vwap":988},"2026-01-28",-0.3,26700,{"date":1148,"open":1118,"high":605,"low":572,"close":645,"change":710,"percent_change":838,"volume":1149,"transactions":9,"vwap":645},"2026-01-27",43100,{"date":1151,"open":992,"high":992,"low":1152,"close":573,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":573},"2026-01-26",3.06,-0.32,-8.96,115500,{"date":1157,"open":644,"high":1044,"low":477,"close":643,"change":112,"percent_change":997,"volume":1158,"transactions":9,"vwap":643},"2026-01-23",12900,{"date":1160,"open":953,"high":821,"low":953,"close":638,"change":608,"percent_change":1161,"volume":1162,"transactions":9,"vwap":638},"2026-01-22",4.68,31000,{"date":1164,"open":626,"high":961,"low":1118,"close":598,"change":837,"percent_change":185,"volume":1165,"transactions":9,"vwap":598},"2026-01-21",29100,{"date":1167,"open":606,"high":606,"low":988,"close":626,"change":1153,"percent_change":1168,"volume":1169,"transactions":9,"vwap":626},"2026-01-20",-8.74,148200,{"date":1171,"open":466,"high":751,"low":631,"close":821,"change":857,"percent_change":1172,"volume":1173,"transactions":9,"vwap":821},"2026-01-16",8.28,122200,{"date":1175,"open":1114,"high":747,"low":1114,"close":605,"change":122,"percent_change":1176,"volume":1177,"transactions":9,"vwap":605},"2026-01-15",7.99,69500,{"date":1179,"open":511,"high":337,"low":511,"close":1102,"change":837,"percent_change":247,"volume":1180,"transactions":9,"vwap":1102},"2026-01-14",90400,{"date":1182,"open":1152,"high":549,"low":389,"close":458,"change":414,"percent_change":495,"volume":1183,"transactions":9,"vwap":458},"2026-01-13",83300,{"date":1185,"open":458,"high":534,"low":309,"close":1186,"change":777,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-01-12",3.04,-3.18,126700,{"date":1190,"open":1091,"high":580,"low":542,"close":550,"change":560,"percent_change":1191,"volume":1192,"transactions":9,"vwap":550},"2026-01-09",-3.38,89700,{"date":1194,"open":534,"high":982,"low":81,"close":573,"change":373,"percent_change":1195,"volume":1196,"transactions":9,"vwap":573},"2026-01-08",4.17,110400,{"date":1198,"open":441,"high":550,"low":310,"close":540,"change":495,"percent_change":1199,"volume":1200,"transactions":9,"vwap":540},"2026-01-07",11.83,317900,{"date":1202,"open":281,"high":426,"low":281,"close":433,"change":112,"percent_change":1203,"volume":1204,"transactions":9,"vwap":433},"2026-01-06",-0.36,1518600,{"date":1206,"open":441,"high":309,"low":320,"close":298,"change":414,"percent_change":479,"volume":1207,"transactions":9,"vwap":298},"2026-01-05",81400,{"date":1209,"open":239,"high":298,"low":239,"close":433,"change":321,"percent_change":1210,"volume":1211,"transactions":9,"vwap":433},"2026-01-02",6.9,24600,{"date":1213,"open":194,"high":272,"low":195,"close":257,"change":196,"percent_change":1214,"volume":1215,"transactions":9,"vwap":257},"2025-12-31",1.95,35300,{"date":1217,"open":257,"high":330,"low":16,"close":1218,"change":301,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2025-12-30",2.56,-3.03,37700,{"date":1222,"open":1223,"high":290,"low":1224,"close":258,"change":232,"percent_change":1225,"volume":1226,"transactions":9,"vwap":258},"2025-12-29",2.58,2.51,-0.75,40300,{"date":1228,"open":257,"high":272,"low":16,"close":290,"change":259,"percent_change":259,"volume":1229,"transactions":9,"vwap":290},"2025-12-26",39800,{"date":1231,"open":290,"high":256,"low":255,"close":290,"change":259,"percent_change":259,"volume":1232,"transactions":9,"vwap":290},"2025-12-24",3400,{"date":1234,"open":256,"high":434,"low":257,"close":290,"change":223,"percent_change":1235,"volume":1236,"transactions":9,"vwap":290},"2025-12-23",-1.48,8900,{"date":1238,"open":328,"high":273,"low":256,"close":256,"change":265,"percent_change":1239,"volume":1240,"transactions":9,"vwap":256},"2025-12-22",-1.82,4900,{"date":1242,"open":256,"high":1243,"low":255,"close":281,"change":112,"percent_change":1203,"volume":823,"transactions":9,"vwap":281},"2025-12-19",2.89,{"date":1245,"open":330,"high":1243,"low":330,"close":434,"change":107,"percent_change":1246,"volume":1247,"transactions":9,"vwap":434},"2025-12-18",2.22,19700,{"date":1249,"open":347,"high":311,"low":300,"close":256,"change":223,"percent_change":1250,"volume":1251,"transactions":9,"vwap":256},"2025-12-17",-1.46,17300,{"date":1253,"open":433,"high":441,"low":290,"close":347,"change":186,"percent_change":1254,"volume":1255,"transactions":9,"vwap":347},"2025-12-16",-2.14,41000,{"date":1257,"open":441,"high":308,"low":298,"close":298,"change":503,"percent_change":1258,"volume":1259,"transactions":9,"vwap":298},"2025-12-15",-1.06,14100,{"date":1261,"open":388,"high":1262,"low":311,"close":311,"change":112,"percent_change":407,"volume":1263,"transactions":9,"vwap":311},"2025-12-12",2.93,8600,{"date":1265,"open":298,"high":394,"low":298,"close":441,"change":442,"percent_change":206,"volume":1266,"transactions":9,"vwap":441},"2025-12-11",12200,{"date":1268,"open":298,"high":362,"low":298,"close":298,"change":503,"percent_change":1258,"volume":1269,"transactions":9,"vwap":298},"2025-12-10",26800,{"date":1271,"open":388,"high":518,"low":311,"close":311,"change":312,"percent_change":313,"volume":1146,"transactions":9,"vwap":311},"2025-12-09",{"date":1273,"open":372,"high":518,"low":319,"close":309,"change":259,"percent_change":259,"volume":1274,"transactions":9,"vwap":309},"2025-12-08",5600,{"date":1276,"open":308,"high":309,"low":298,"close":309,"change":20,"percent_change":1277,"volume":1278,"transactions":9,"vwap":309},"2025-12-05",0.69,28900,{"date":1280,"open":308,"high":389,"low":308,"close":394,"change":232,"percent_change":1281,"volume":1282,"transactions":9,"vwap":394},"2025-12-04",-0.69,22800,{"date":1284,"open":310,"high":1285,"low":298,"close":309,"change":274,"percent_change":397,"volume":1286,"transactions":9,"vwap":309},"2025-12-03",2.96,73800,{"date":1288,"open":441,"high":308,"low":256,"close":319,"change":223,"percent_change":1289,"volume":1088,"transactions":9,"vwap":319},"2025-12-02",-1.4,{"date":1291,"open":309,"high":1262,"low":272,"close":388,"change":223,"percent_change":1292,"volume":1293,"transactions":9,"vwap":388},"2025-12-01",-1.38,32800,{"date":1295,"open":1243,"high":389,"low":1243,"close":1243,"change":20,"percent_change":1296,"volume":1041,"transactions":9,"vwap":1243},"2025-11-28",0.7,{"date":1298,"open":457,"high":511,"low":308,"close":308,"change":582,"percent_change":1299,"volume":1300,"transactions":9,"vwap":308},"2025-11-26",-5.28,71900,{"date":1302,"open":540,"high":540,"low":478,"close":486,"change":107,"percent_change":1303,"volume":628,"transactions":9,"vwap":486},"2025-11-25",2.02,{"date":1305,"open":372,"high":526,"low":298,"close":329,"change":608,"percent_change":1306,"volume":1307,"transactions":9,"vwap":329},"2025-11-24",5.69,89600,{"date":1309,"open":248,"high":394,"low":248,"close":319,"change":837,"percent_change":1262,"volume":1310,"transactions":9,"vwap":319},"2025-11-21",25500,{"date":1312,"open":308,"high":478,"low":248,"close":380,"change":845,"percent_change":1313,"volume":1314,"transactions":9,"vwap":380},"2025-11-20",-6.19,75200,{"date":1316,"open":258,"high":486,"low":239,"close":518,"change":142,"percent_change":1317,"volume":1318,"transactions":9,"vwap":518},"2025-11-19",12.36,120500,{"date":1320,"open":272,"high":347,"low":230,"close":1321,"change":560,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2025-11-18",2.59,-4.07,147300,{"date":1325,"open":1223,"high":330,"low":1218,"close":256,"change":107,"percent_change":1326,"volume":1133,"transactions":9,"vwap":256},"2025-11-17",2.27,{"date":1328,"open":255,"high":281,"low":239,"close":258,"change":232,"percent_change":1225,"volume":1053,"transactions":9,"vwap":258},"2025-11-14",{"date":1330,"open":255,"high":320,"low":338,"close":290,"change":232,"percent_change":1225,"volume":647,"transactions":9,"vwap":290},"2025-11-13",{"date":1332,"open":1218,"high":281,"low":212,"close":300,"change":560,"percent_change":1333,"volume":1334,"transactions":9,"vwap":300},"2025-11-12",-3.94,301100,{"date":1336,"open":309,"high":1285,"low":273,"close":433,"change":112,"percent_change":1203,"volume":1337,"transactions":9,"vwap":433},"2025-11-11",43500,{"date":1339,"open":308,"high":362,"low":433,"close":298,"change":259,"percent_change":259,"volume":1340,"transactions":9,"vwap":298},"2025-11-10",58100,{"date":1342,"open":388,"high":308,"low":330,"close":298,"change":232,"percent_change":1343,"volume":1220,"transactions":9,"vwap":298},"2025-11-07",-0.71,{"date":1345,"open":1152,"high":1152,"low":433,"close":310,"change":845,"percent_change":1346,"volume":1347,"transactions":9,"vwap":310},"2025-11-06",-6,28800,{"date":1349,"open":434,"high":478,"low":257,"close":478,"change":869,"percent_change":1350,"volume":1351,"transactions":9,"vwap":478},"2025-11-05",9.89,45700,{"date":1353,"open":298,"high":319,"low":338,"close":380,"change":519,"percent_change":1354,"volume":1355,"transactions":9,"vwap":380},"2025-11-04",-4.88,33500,{"date":1357,"open":518,"high":1285,"low":388,"close":308,"change":186,"percent_change":1358,"volume":1359,"transactions":9,"vwap":308},"2025-11-03",-2.05,19500,{"date":1361,"open":1262,"high":458,"low":281,"close":1262,"change":259,"percent_change":259,"volume":1133,"transactions":9,"vwap":1262},"2025-10-31",{"date":1363,"open":478,"high":511,"low":388,"close":1262,"change":560,"percent_change":1364,"volume":1045,"transactions":9,"vwap":1262},"2025-10-30",-3.62,{"date":1366,"open":476,"high":542,"low":476,"close":1186,"change":223,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1186},"2025-10-29",-1.3,32200,{"date":1370,"open":337,"high":337,"low":1097,"close":542,"change":291,"percent_change":1371,"volume":1372,"transactions":9,"vwap":542},"2025-10-28",-2.84,27500,{"date":1374,"open":397,"high":397,"low":542,"close":572,"change":414,"percent_change":142,"volume":1375,"transactions":9,"vwap":572},"2025-10-27",56300,{"date":1377,"open":988,"high":982,"low":380,"close":549,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":549},"2025-10-24",-0.15,-4.53,131700,{"date":1382,"open":388,"high":626,"low":310,"close":988,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":988},"2025-10-23",0.5,17.79,221900,{"date":1387,"open":309,"high":309,"low":256,"close":319,"change":291,"percent_change":1388,"volume":1389,"transactions":9,"vwap":319},"2025-10-22",-3.1,113400,{"date":1391,"open":309,"high":478,"low":298,"close":309,"change":927,"percent_change":1392,"volume":1393,"transactions":9,"vwap":309},"2025-10-21",1.05,177800,{"date":1395,"open":372,"high":457,"low":248,"close":308,"change":710,"percent_change":16,"volume":1396,"transactions":9,"vwap":308},"2025-10-20",174800,{"date":1398,"open":434,"high":388,"low":239,"close":298,"change":732,"percent_change":1399,"volume":1400,"transactions":9,"vwap":298},"2025-10-17",5.26,132100,{"date":1402,"open":1285,"high":397,"low":1224,"close":290,"change":259,"percent_change":259,"volume":1403,"transactions":9,"vwap":290},"2025-10-16",737500,{"date":1405,"open":258,"high":256,"low":17,"close":290,"change":107,"percent_change":1406,"volume":1407,"transactions":9,"vwap":290},"2025-10-15",2.31,62600,{"date":1409,"open":1224,"high":239,"low":1410,"close":239,"change":414,"percent_change":1411,"volume":881,"transactions":9,"vwap":239},"2025-10-14",2.43,0.39,{"date":1413,"open":281,"high":434,"low":1223,"close":1321,"change":1378,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1321},"2025-10-13",-5.47,32900,{"date":1417,"open":281,"high":281,"low":1224,"close":347,"change":112,"percent_change":1203,"volume":1418,"transactions":9,"vwap":347},"2025-10-10",58600,{"date":1420,"open":1218,"high":328,"low":1410,"close":281,"change":794,"percent_change":1421,"volume":1422,"transactions":9,"vwap":281},"2025-10-09",9.13,75900,{"date":1424,"open":1425,"high":194,"low":185,"close":17,"change":710,"percent_change":372,"volume":1347,"transactions":9,"vwap":17},"2025-10-08",2.46,{"date":1427,"open":195,"high":1223,"low":26,"close":212,"change":265,"percent_change":1428,"volume":1429,"transactions":9,"vwap":212},"2025-10-07",-2,32700,{"date":1431,"open":240,"high":272,"low":1432,"close":16,"change":107,"percent_change":1425,"volume":1433,"transactions":9,"vwap":16},"2025-10-06",2.39,67700,{"date":1435,"open":1436,"high":1425,"low":1326,"close":1437,"change":608,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-10-03",2.32,2.44,7.02,68200,{"date":1441,"open":1326,"high":1436,"low":1442,"close":1443,"change":503,"percent_change":1367,"volume":1444,"transactions":9,"vwap":1443},"2025-10-02",2.23,2.28,23600,{"date":1446,"open":1326,"high":1447,"low":1246,"close":1406,"change":20,"percent_change":1448,"volume":801,"transactions":9,"vwap":1406},"2025-10-01",2.34,0.87,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1451,"change":414,"percent_change":1454,"volume":1236,"transactions":9,"vwap":1451},"2025-09-30",2.29,2.3,2.25,0.44,{"date":1456,"open":1326,"high":1457,"low":1442,"close":1443,"change":232,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1443},"2025-09-29",2.33,-0.87,29700,{"date":1461,"open":1406,"high":1457,"low":1462,"close":1452,"change":112,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1452},"2025-09-26",2.24,-0.43,49700,{"date":1466,"open":1425,"high":204,"low":1452,"close":1406,"change":582,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1406},"2025-09-25",-6.48,27100,{"date":1470,"open":17,"high":1218,"low":1437,"close":213,"change":112,"percent_change":1471,"volume":1472,"transactions":9,"vwap":213},"2025-09-24",-0.4,9000,{"date":1474,"open":17,"high":247,"low":212,"close":19,"change":259,"percent_change":259,"volume":1475,"transactions":9,"vwap":19},"2025-09-23",51700,{"date":1477,"open":1436,"high":195,"low":1436,"close":19,"change":732,"percent_change":1478,"volume":1314,"transactions":9,"vwap":19},"2025-09-22",5.98,{"date":1480,"open":1436,"high":1481,"low":1326,"close":1447,"change":20,"percent_change":1482,"volume":915,"transactions":9,"vwap":1447},"2025-09-19",2.36,0.86,{"date":1484,"open":1457,"high":1447,"low":1462,"close":1436,"change":414,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1436},"2025-09-18",0.43,27400,{"date":1488,"open":1489,"high":26,"low":1453,"close":1406,"change":112,"percent_change":1463,"volume":1490,"transactions":9,"vwap":1406},"2025-09-17",2.35,22600,{"date":1492,"open":1447,"high":1481,"low":1246,"close":1436,"change":414,"percent_change":1485,"volume":1493,"transactions":9,"vwap":1436},"2025-09-16",21000,{"date":1495,"open":1436,"high":978,"low":1326,"close":1406,"change":442,"percent_change":627,"volume":1220,"transactions":9,"vwap":1406},"2025-09-15",{"date":1497,"open":1436,"high":1436,"low":1498,"close":1326,"change":112,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1326},"2025-09-12",2.26,-0.44,26900,{"date":1502,"open":1503,"high":978,"low":1503,"close":1443,"change":112,"percent_change":1499,"volume":1504,"transactions":9,"vwap":1443},"2025-09-11",2.21,20200,{"date":1506,"open":1451,"high":26,"low":1498,"close":1451,"change":20,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1451},"2025-09-10",0.88,16600,{"date":1510,"open":1436,"high":1425,"low":1326,"close":1326,"change":223,"percent_change":619,"volume":1511,"transactions":9,"vwap":1326},"2025-09-09",35600,{"date":1513,"open":1406,"high":1489,"low":1452,"close":1406,"change":503,"percent_change":1514,"volume":1459,"transactions":9,"vwap":1406},"2025-09-08",-1.28,{"date":1516,"open":240,"high":240,"low":1452,"close":1447,"change":414,"percent_change":1485,"volume":931,"transactions":9,"vwap":1447},"2025-09-05",{"date":1518,"open":1224,"high":1224,"low":1452,"close":1457,"change":845,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1457},"2025-09-04",-7.17,56200,{"date":1522,"open":1451,"high":1224,"low":1451,"close":1224,"change":946,"percent_change":1421,"volume":1523,"transactions":9,"vwap":1224},"2025-09-03",82500,{"date":1525,"open":1481,"high":240,"low":1443,"close":1452,"change":777,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1452},"2025-09-02",-4.17,52000,{"date":1529,"open":16,"high":17,"low":978,"close":185,"change":560,"percent_change":1530,"volume":1531,"transactions":9,"vwap":185},"2025-08-29",-4.38,140200,{"date":1533,"open":17,"high":330,"low":1425,"close":1224,"change":259,"percent_change":259,"volume":1534,"transactions":9,"vwap":1224},"2025-08-28",45500,{"date":1536,"open":1218,"high":1218,"low":1437,"close":1224,"change":265,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1224},"2025-08-27",-1.95,20500,{"date":1540,"open":1223,"high":248,"low":213,"close":1218,"change":223,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1218},"2025-08-26",-1.54,64900,{"date":1544,"open":230,"high":247,"low":16,"close":239,"change":414,"percent_change":1411,"volume":834,"transactions":9,"vwap":239},"2025-08-25",{"date":1546,"open":1498,"high":1321,"low":1498,"close":1321,"change":887,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1321},"2025-08-22",9.28,74300,{"date":1550,"open":1498,"high":26,"low":1498,"close":26,"change":634,"percent_change":1551,"volume":1552,"transactions":9,"vwap":26},"2025-08-21",4.41,14900,{"date":1554,"open":1452,"high":1452,"low":1555,"close":1326,"change":223,"percent_change":619,"volume":1556,"transactions":9,"vwap":1326},"2025-08-20",2.19,45900,{"date":1558,"open":212,"high":212,"low":1452,"close":1406,"change":1378,"percent_change":1559,"volume":842,"transactions":9,"vwap":1406},"2025-08-19",-6.1,{"date":1561,"open":19,"high":1224,"low":185,"close":1425,"change":20,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1425},"2025-08-18",0.82,63700,{"date":1565,"open":230,"high":255,"low":185,"close":1437,"change":777,"percent_change":1333,"volume":1566,"transactions":9,"vwap":1437},"2025-08-15",44700,{"date":1568,"open":255,"high":328,"low":1224,"close":195,"change":1123,"percent_change":1569,"volume":1570,"transactions":9,"vwap":195},"2025-08-14",-6.96,72200,{"date":1572,"open":185,"high":281,"low":185,"close":380,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":380},"2025-08-13",0.34,14.23,169900,{"date":1577,"open":213,"high":1578,"low":1489,"close":1432,"change":381,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1432},"2025-08-12",2.53,-4.78,89800,{"date":1582,"open":185,"high":255,"low":978,"close":1224,"change":348,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1224},"2025-08-11",5.02,119200,{"date":1586,"open":185,"high":194,"low":1481,"close":1432,"change":107,"percent_change":1223,"volume":1587,"transactions":9,"vwap":1432},"2025-08-08",36300,{"date":1589,"open":1223,"high":239,"low":1453,"close":1457,"change":845,"percent_change":1519,"volume":1590,"transactions":9,"vwap":1457},"2025-08-07",124200,{"date":1592,"open":247,"high":272,"low":1224,"close":1224,"change":777,"percent_change":1593,"volume":1106,"transactions":9,"vwap":1224},"2025-08-06",-3.83,{"date":1595,"open":258,"high":255,"low":1223,"close":257,"change":503,"percent_change":1596,"volume":1597,"transactions":9,"vwap":257},"2025-08-05",-1.14,48300,{"date":1599,"open":194,"high":290,"low":17,"close":258,"change":442,"percent_change":1600,"volume":1601,"transactions":9,"vwap":258},"2025-08-04",1.54,59800,{"date":1603,"open":247,"high":272,"low":1321,"close":239,"change":381,"percent_change":1604,"volume":1146,"transactions":9,"vwap":239},"2025-08-01",-4.41,{"date":1606,"open":347,"high":347,"low":1218,"close":330,"change":503,"percent_change":1607,"volume":1608,"transactions":9,"vwap":330},"2025-07-31",-1.09,67400,{"date":1610,"open":388,"high":394,"low":320,"close":281,"change":223,"percent_change":1611,"volume":1612,"transactions":9,"vwap":281},"2025-07-30",-1.43,25200,{"date":1614,"open":389,"high":476,"low":320,"close":433,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":433},"2025-07-29",-0.13,-4.45,53300,{"date":1619,"open":426,"high":511,"low":281,"close":426,"change":259,"percent_change":259,"volume":1620,"transactions":9,"vwap":426},"2025-07-28",76900,{"date":1622,"open":329,"high":1152,"low":394,"close":426,"change":503,"percent_change":1623,"volume":1624,"transactions":9,"vwap":426},"2025-07-25",-1.02,39900,{"date":1626,"open":458,"high":1152,"low":426,"close":362,"change":301,"percent_change":1627,"volume":1041,"transactions":9,"vwap":362},"2025-07-24",-2.64,{"date":1629,"open":388,"high":458,"low":388,"close":486,"change":321,"percent_change":1630,"volume":1433,"transactions":9,"vwap":486},"2025-07-23",6.32,{"date":1632,"open":1243,"high":1262,"low":300,"close":388,"change":232,"percent_change":1633,"volume":1634,"transactions":9,"vwap":388},"2025-07-22",-0.7,87900,{"date":1636,"open":526,"high":540,"low":298,"close":308,"change":1136,"percent_change":1637,"volume":1638,"transactions":9,"vwap":308},"2025-07-21",-6.82,168200,{"date":1640,"open":1097,"high":397,"low":511,"close":542,"change":259,"percent_change":259,"volume":898,"transactions":9,"vwap":542},"2025-07-18",{"date":1642,"open":1114,"high":397,"low":476,"close":542,"change":927,"percent_change":1643,"volume":1644,"transactions":9,"vwap":542},"2025-07-17",0.98,160300,{"date":1646,"open":1152,"high":337,"low":476,"close":458,"change":503,"percent_change":1647,"volume":1648,"transactions":9,"vwap":458},"2025-07-16",-0.97,71400,{"date":1650,"open":573,"high":573,"low":486,"close":542,"change":1123,"percent_change":1651,"volume":1652,"transactions":9,"vwap":542},"2025-07-15",-5.81,80600,{"date":1654,"open":400,"high":400,"low":1114,"close":1118,"change":186,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1118},"2025-07-14",-1.8,98200,{"date":1658,"open":400,"high":88,"low":1109,"close":400,"change":265,"percent_change":1235,"volume":1659,"transactions":9,"vwap":400},"2025-07-11",88500,{"date":1661,"open":1086,"high":632,"low":580,"close":605,"change":112,"percent_change":652,"volume":1662,"transactions":9,"vwap":605},"2025-07-10",69600,{"date":1664,"open":400,"high":615,"low":469,"close":1086,"change":710,"percent_change":435,"volume":1012,"transactions":9,"vwap":1086},"2025-07-09",{"date":1666,"open":400,"high":615,"low":1091,"close":645,"change":259,"percent_change":259,"volume":1142,"transactions":9,"vwap":645},"2025-07-08",{"date":1668,"open":469,"high":962,"low":1109,"close":645,"change":20,"percent_change":1669,"volume":1670,"transactions":9,"vwap":645},"2025-07-07",0.61,97000,{"date":1672,"open":605,"high":632,"low":631,"close":580,"change":291,"percent_change":356,"volume":1673,"transactions":9,"vwap":580},"2025-07-03",56700,{"date":1675,"open":88,"high":632,"low":1118,"close":1086,"change":414,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1086},"2025-07-02",0.3,98000,{"date":1679,"open":982,"high":598,"low":549,"close":605,"change":414,"percent_change":1676,"volume":1680,"transactions":9,"vwap":605},"2025-07-01",146200,{"date":1682,"open":549,"high":598,"low":549,"close":88,"change":668,"percent_change":1683,"volume":1684,"transactions":9,"vwap":88},"2025-06-30",5.31,138400,{"date":1686,"open":400,"high":626,"low":1114,"close":397,"change":1378,"percent_change":1687,"volume":1688,"transactions":9,"vwap":397},"2025-06-27",-4.48,94700,{"date":1690,"open":469,"high":88,"low":549,"close":982,"change":837,"percent_change":212,"volume":1691,"transactions":9,"vwap":982},"2025-06-26",39400,{"date":1693,"open":1085,"high":275,"low":337,"close":1118,"change":20,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1118},"2025-06-25",0.62,62800,{"date":1697,"open":1109,"high":953,"low":534,"close":573,"change":442,"percent_change":1698,"volume":1699,"transactions":9,"vwap":573},"2025-06-24",1.25,152100,{"date":1701,"open":580,"high":580,"low":478,"close":1109,"change":1136,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1109},"2025-06-23",-6.14,197000,{"date":1705,"open":607,"high":675,"low":580,"close":598,"change":519,"percent_change":599,"volume":1706,"transactions":9,"vwap":598},"2025-06-20",148500,{"date":1708,"open":769,"high":674,"low":961,"close":607,"change":560,"percent_change":1709,"volume":1710,"transactions":9,"vwap":607},"2025-06-18",-3,119600,{"date":1712,"open":618,"high":873,"low":605,"close":733,"change":1676,"percent_change":1713,"volume":1714,"transactions":9,"vwap":733},"2025-06-17",8.9,143500,{"date":1716,"open":275,"high":607,"low":988,"close":88,"change":186,"percent_change":590,"volume":1717,"transactions":9,"vwap":88},"2025-06-16",102100,{"date":1719,"open":632,"high":589,"low":580,"close":962,"change":291,"percent_change":1720,"volume":1721,"transactions":9,"vwap":962},"2025-06-13",-2.56,129800,{"date":1723,"open":598,"high":733,"low":747,"close":717,"change":196,"percent_change":1724,"volume":1078,"transactions":9,"vwap":717},"2025-06-12",1.44,{"date":1726,"open":650,"high":650,"low":88,"close":632,"change":997,"percent_change":1727,"volume":1728,"transactions":9,"vwap":632},"2025-06-11",-7.47,138200,{"date":1730,"open":667,"high":731,"low":638,"close":756,"change":560,"percent_change":1731,"volume":1732,"transactions":9,"vwap":756},"2025-06-10",-2.85,183900,{"date":1734,"open":625,"high":782,"low":625,"close":873,"change":1383,"percent_change":1735,"volume":1736,"transactions":9,"vwap":873},"2025-06-09",14.88,372400,{"date":1738,"open":644,"high":644,"low":397,"close":466,"change":519,"percent_change":1739,"volume":1740,"transactions":9,"vwap":466},"2025-06-06",-4,151300,{"date":1742,"open":1109,"high":752,"low":526,"close":625,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":625},"2025-06-05",0.37,11.82,252500,{"date":1747,"open":580,"high":88,"low":526,"close":1102,"change":503,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1102},"2025-06-04",-0.95,123500,{"date":1751,"open":526,"high":983,"low":298,"close":549,"change":339,"percent_change":769,"volume":1752,"transactions":9,"vwap":549},"2025-06-03",111500,{"date":1754,"open":1102,"high":275,"low":426,"close":458,"change":301,"percent_change":1720,"volume":1755,"transactions":9,"vwap":458},"2025-06-02",193700,{"date":1757,"open":534,"high":615,"low":281,"close":1102,"change":186,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1102},"2025-05-30",-1.88,197700,{"date":1761,"open":589,"high":733,"low":526,"close":337,"change":364,"percent_change":1762,"volume":1763,"transactions":9,"vwap":337},"2025-05-29",-6.45,243900,{"date":1765,"open":589,"high":674,"low":466,"close":747,"change":560,"percent_change":1766,"volume":1767,"transactions":9,"vwap":747},"2025-05-28",-3.12,324200,{"date":1769,"open":632,"high":751,"low":633,"close":717,"change":1573,"percent_change":1770,"volume":1771,"transactions":9,"vwap":717},"2025-05-27",10.69,511000,{"date":1773,"open":1285,"high":675,"low":389,"close":633,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":633},"2025-05-23",0.29,10.03,527000,{"date":1778,"open":17,"high":478,"low":1425,"close":1243,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1243},"2025-05-22",0.46,18.93,499600,{"date":1783,"open":1784,"high":1410,"low":1784,"close":1410,"change":127,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1410},"2025-05-21",2.05,19.7,201100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":927,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-05-20",2,2.07,1.99,2.03,1.5,36100,{"date":1796,"open":1790,"high":435,"low":1797,"close":1789,"change":560,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1789},"2025-05-19",1.97,-5.21,49400,{"date":1801,"open":1789,"high":1802,"low":812,"close":435,"change":634,"percent_change":1803,"volume":1804,"transactions":9,"vwap":435},"2025-05-16",2.12,4.98,80200,{"date":1806,"open":1214,"high":1807,"low":1808,"close":197,"change":634,"percent_change":1809,"volume":1810,"transactions":9,"vwap":197},"2025-05-15",2.09,1.85,5.24,42500,{"date":1812,"open":1813,"high":1442,"low":1814,"close":1815,"change":373,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-05-14",1.87,1.8,1.91,7.3,167000,{"date":1819,"open":1820,"high":1821,"low":1098,"close":1822,"change":348,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-05-13",1.67,1.81,1.78,7.23,63400,{"date":1826,"open":711,"high":627,"low":1827,"close":1098,"change":232,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1098},"2025-05-12",1.62,-1.19,23000,{"date":1831,"open":1832,"high":1822,"low":1820,"close":1833,"change":112,"percent_change":1834,"volume":1263,"transactions":9,"vwap":1833},"2025-05-09",1.7,1.68,-0.59,{"date":1836,"open":1820,"high":627,"low":1827,"close":1036,"change":837,"percent_change":1837,"volume":738,"transactions":9,"vwap":1036},"2025-05-08",4.97,{"date":1839,"open":1832,"high":1840,"low":1841,"close":567,"change":381,"percent_change":1842,"volume":1053,"transactions":9,"vwap":567},"2025-05-07",1.71,1.6,-6.94,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":683,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-05-06",1.86,1.73,-8.95,24400,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":442,"percent_change":838,"volume":1854,"transactions":9,"vwap":1853},"2025-05-05",1.83,1.92,1.9,21300,{"date":1856,"open":1808,"high":1857,"low":1808,"close":1845,"change":414,"percent_change":866,"volume":1858,"transactions":9,"vwap":1845},"2025-05-02",1.88,12700,{"date":1860,"open":1851,"high":1861,"low":1851,"close":1808,"change":927,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1808},"2025-05-01",1.89,1.65,25100,{"date":1865,"open":1851,"high":1813,"low":1821,"close":1866,"change":265,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-04-30",1.82,-2.67,10200,{"date":1870,"open":1813,"high":1815,"low":1822,"close":1813,"change":414,"percent_change":866,"volume":1293,"transactions":9,"vwap":1813},"2025-04-29",{"date":1872,"open":1791,"high":1789,"low":1845,"close":1845,"change":301,"percent_change":1873,"volume":1226,"transactions":9,"vwap":1845},"2025-04-28",-4.12,{"date":1875,"open":1876,"high":1214,"low":1877,"close":812,"change":147,"percent_change":1878,"volume":1879,"transactions":9,"vwap":812},"2025-04-25",1.58,1.57,24.36,153200,{"date":1881,"open":82,"high":1882,"low":82,"close":1882,"change":887,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-04-24",1.56,16.42,100300,{"date":1886,"open":1887,"high":1888,"low":1887,"close":82,"change":107,"percent_change":1889,"volume":1890,"transactions":9,"vwap":82},"2025-04-23",1.32,1.38,4.69,54800,{"date":180,"open":1892,"high":800,"low":176,"close":176,"change":232,"percent_change":1541,"volume":1893,"transactions":9,"vwap":176},1.3,53800]