[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQS":3,"homepage-market-summary":28,"stock-historical-EQS":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EQS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Equus Total Return, Inc.","NYSE",null,"Common Stock","Equus Total Return Inc is a United States-based closed-end management investment company. The company invests mainly in companies pursuing growth either through acquisition or organically, leveraged buyouts, management buyouts, and recapitalizations of existing businesses or special situations, and achieves capital appreciation by making investments in equity and equity-oriented securities issued by privately-owned companies or smaller public companies in transactions.","Houston, TX",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":16,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.8837,0.765,0.8859,0.835,0.0487,5.83,15996,161,0.8258,2.29,11799.786424838057,7.8,8570,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":180},365,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},2.49,0.74000001,17798,6496247.246935,-14.2,"2025-04-16",[181,182,191,199,208,218,228,236,244,251,260,270,279,287,296,304,311,319,328,336,343,349,356,362,369,375,382,389,398,408,415,423,431,440,448,455,461,469,477,484,491,496,502,509,517,524,532,539,545,551,559,568,571,574,576,580,584,587,592,596,601,606,611,615,620,622,624,628,631,636,640,644,647,650,655,657,662,667,672,677,682,686,692,698,706,711,716,720,725,730,735,740,745,749,752,754,759,764,769,774,777,781,785,788,791,795,798,802,806,809,812,816,820,824,827,831,835,839,842,845,847,850,854,860,866,871,877,884,892,896,901,907,912,919,923,927,933,937,942,945,950,952,954,958,960,964,967,970,972,976,980,983,985,987,989,992,994,996,998,1001,1004,1008,1011,1014,1016,1018,1021,1024,1026,1028,1031,1033,1036,1038,1041,1045,1047,1049,1052,1055,1059,1062,1066,1069,1072,1076,1080,1084,1087,1091,1097,1103,1106,1112,1116,1121,1126,1131,1135,1138,1141,1144,1148,1151,1154,1157,1159,1163,1166,1169,1172,1176,1181,1185,1190,1194,1198,1201,1206,1209,1213,1216,1219,1222,1225,1229,1233,1236,1239,1242,1244,1247,1250,1253,1255,1257,1261,1264,1268,1275,1281,1285,1291,1295,1299,1301,1306,1310,1316,1321,1324,1328,1335,1341,1346,1349,1351,1354,1358,1363,1367,1372,1376,1379,1383,1388,1391,1395,1398,1402,1407,1413,1416,1419,1422,1425,1429,1433,1436,1440,1444,1447,1450,1453,1457,1460,1463,1467,1470,1474,1478,1482,1484,1487,1490,1493,1497,1500,1502,1504,1507,1509,1511,1513,1516,1518,1521,1524,1527,1529,1533,1537,1541,1545,1547,1549,1552,1555,1558,1561,1563,1565,1567,1569,1571,1574,1577,1580,1582,1585,1588,1592,1594,1598,1601,1605,1609,1614,1619,1624,1629,1632,1636,1639,1641,1643,1646,1652,1656,1658,1661,1663,1666,1670,1673,1676,1678,1680,1684,1686,1688,1691,1693,1697,1699],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.88,0.8266,-0.09,-9.73,3932.947659,60,0.8387,{"date":192,"open":100,"high":100,"low":65,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.925,-0.104,-10.11,49929.6939,267,0.9496,{"date":200,"open":87,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.029,1.0087,-0.011,-1.06,5240.546,1627,1.0171,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",0.98,1.04,0.9551,0.041,4.1,5315.218542,615,0.9838,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",0.95,0.9999,0.999,0.049,5.16,20364.596,3091,0.9809,{"date":229,"open":230,"high":230,"low":220,"close":220,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",0.97,-0.0299,-3.05,7142.506,3299,0.9622,{"date":237,"open":220,"high":238,"low":220,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",0.9799,0.0299,3.15,6113.596,1862,0.9699,{"date":245,"open":220,"high":246,"low":220,"close":220,"change":247,"percent_change":110,"volume":248,"transactions":249,"vwap":250},"2026-09-22",0.9749,-0.0001,5712.596,1429,0.9696,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",0.96,0.9501,-0.0246,-2.52,2123.596,882,0.9694,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",0.9575,0.97495,0.9747,0.0338,3.59,1966.596,67,0.9702,{"date":271,"open":253,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",0.975,0.9409,-0.0341,-3.5,5922.596,50,0.9445,{"date":280,"open":253,"high":281,"low":253,"close":272,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",0.9751,0.0138,1.44,4448.596,93,0.9608,{"date":288,"open":289,"high":289,"low":253,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",1.05,0.9612,-0.0538,-5.3,137719,1017,1.0173,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",1.015,0.035,3.57,301.596,65,1.002,{"date":305,"open":289,"high":289,"low":210,"close":210,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",-0.03,-2.97,2448.8146,402,1.0094,{"date":312,"open":100,"high":313,"low":100,"close":100,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",1.0151,-0.0106,-1.04,26695.596,1108,1.016,{"date":320,"open":100,"high":321,"low":100,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",1.03,1.0206,-0.0103,-1,8828.221443,808,1.0265,{"date":329,"open":100,"high":330,"low":100,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",1.0309,0.0209,2.07,10944.022484,1802,1.0317,{"date":337,"open":87,"high":87,"low":100,"close":100,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",-0.02,-1.94,17259.8146,70,1.0189,{"date":344,"open":87,"high":321,"low":100,"close":321,"change":345,"percent_change":210,"volume":346,"transactions":347,"vwap":348},"2026-09-02",0.01,8718,1459,1.0289,{"date":350,"open":87,"high":351,"low":87,"close":87,"change":352,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",1.0201,0,9176.596,922,1.0292,{"date":357,"open":100,"high":321,"low":100,"close":87,"change":345,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-31",0.99,28358.43827,1012,1.1046,{"date":363,"open":100,"high":211,"low":100,"close":100,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-28",-0.0199,-1.93,17785.615417,1236,1.0165,{"date":370,"open":289,"high":289,"low":100,"close":371,"change":247,"percent_change":110,"volume":372,"transactions":373,"vwap":374},"2026-08-27",1.0299,6440.596,592,1.0166,{"date":376,"open":377,"high":321,"low":377,"close":321,"change":110,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-26",1.0132,-0.96,3349.815897,617,1.0281,{"date":383,"open":289,"high":384,"low":87,"close":211,"change":385,"percent_change":386,"volume":372,"transactions":387,"vwap":388},"2026-08-24",1.07,-0.05,-4.59,139,1.0548,{"date":390,"open":391,"high":392,"low":289,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-21",1.08,1.09,0.005,0.46,8776.596,48,1.0597,{"date":399,"open":400,"high":401,"low":384,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-20",1.0798,1.1,1.085,-0.025,-2.25,2019,58,1.0842,{"date":409,"open":401,"high":115,"low":410,"close":411,"change":352,"percent_change":352,"volume":412,"transactions":413,"vwap":414},"2026-08-19",1.0812,1.11,2493,96,1.1002,{"date":416,"open":417,"high":418,"low":391,"close":411,"change":110,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-18",1.0801,1.12,-0.89,9703,288,1.0992,{"date":424,"open":425,"high":425,"low":411,"close":418,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-17",1.18,-0.0288,-2.51,4754,53,1.1217,{"date":432,"open":433,"high":433,"low":392,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-14",1.15,1.1488,0.0988,9.41,3283.997923,34,1.1095,{"date":441,"open":401,"high":442,"low":351,"close":289,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-13",1.14,-0.07,-6.25,18980,159,1.0613,{"date":449,"open":418,"high":450,"low":418,"close":418,"change":306,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-12",1.1489,-2.61,1933,38,1.133,{"date":456,"open":418,"high":457,"low":401,"close":433,"change":352,"percent_change":352,"volume":458,"transactions":459,"vwap":460},"2026-08-11",1.16,54655.869,119,1.1342,{"date":462,"open":433,"high":463,"low":401,"close":433,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-10",1.2,-0.045,-3.77,6795.513,77,1.1382,{"date":470,"open":471,"high":472,"low":401,"close":472,"change":299,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-07",1.17,1.195,3.02,19331,492,1.1206,{"date":478,"open":58,"high":463,"low":479,"close":457,"change":338,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-06",1.1073,-1.69,3293,427,1.1506,{"date":485,"open":433,"high":425,"low":433,"close":425,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-05",0.02,1.72,2055.596,355,1.1598,{"date":492,"open":392,"high":58,"low":392,"close":457,"change":352,"percent_change":352,"volume":493,"transactions":494,"vwap":495},"2026-08-03",3094,44,1.1356,{"date":497,"open":498,"high":498,"low":457,"close":457,"change":352,"percent_change":352,"volume":499,"transactions":500,"vwap":501},"2026-07-31",1.25,4591.596,320,1.1916,{"date":503,"open":463,"high":504,"low":457,"close":457,"change":385,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-30",1.20075,-4.13,5556.7814,111,1.198,{"date":510,"open":463,"high":498,"low":433,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-29",1.21,-0.04,-3.2,14869.7814,331,1.1906,{"date":518,"open":463,"high":498,"low":463,"close":498,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-28",0.03,2.46,5705.7814,338,1.2007,{"date":525,"open":384,"high":526,"low":384,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-27",1.22,0.15,14.02,26248,356,1.192,{"date":533,"open":401,"high":534,"low":384,"close":384,"change":512,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-24",1.1252,-3.6,5041.7814,364,1.096,{"date":540,"open":418,"high":418,"low":401,"close":411,"change":512,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",-3.48,8935.7814,52,1.1093,{"date":546,"open":58,"high":58,"low":433,"close":433,"change":338,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-22",-1.71,495.8024,33,1.1546,{"date":552,"open":433,"high":471,"low":553,"close":471,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-21",1.118,0.0425,3.77,8962.7814,63,1.1383,{"date":560,"open":471,"high":471,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-20",1.1074,1.1275,-0.0525,-4.45,11869.7814,284,1.1235,{"date":569,"open":425,"high":425,"low":425,"close":425,"change":486,"percent_change":487,"volume":570,"transactions":9,"vwap":425},"2026-07-17",1200,{"date":572,"open":425,"high":425,"low":457,"close":457,"change":306,"percent_change":256,"volume":573,"transactions":9,"vwap":457},"2026-07-16",9300,{"date":575,"open":58,"high":58,"low":58,"close":58,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":58},"2026-07-15",{"date":577,"open":433,"high":58,"low":433,"close":58,"change":306,"percent_change":578,"volume":579,"transactions":9,"vwap":58},"2026-07-14",-2.46,9400,{"date":581,"open":463,"high":498,"low":58,"close":526,"change":486,"percent_change":582,"volume":583,"transactions":9,"vwap":526},"2026-07-13",1.67,4400,{"date":585,"open":463,"high":463,"low":463,"close":463,"change":352,"percent_change":352,"volume":586,"transactions":9,"vwap":463},"2026-07-10",24,{"date":588,"open":58,"high":526,"low":58,"close":463,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":463},"2026-07-09",0.04,3.45,19900,{"date":593,"open":463,"high":463,"low":115,"close":457,"change":345,"percent_change":594,"volume":595,"transactions":9,"vwap":457},"2026-07-08",0.87,48700,{"date":597,"open":58,"high":58,"low":433,"close":433,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":433},"2026-07-07",-0.06,-4.96,10000,{"date":602,"open":526,"high":603,"low":463,"close":511,"change":338,"percent_change":604,"volume":605,"transactions":9,"vwap":511},"2026-07-06",1.23,-1.63,5600,{"date":607,"open":433,"high":608,"low":433,"close":603,"change":306,"percent_change":609,"volume":610,"transactions":9,"vwap":603},"2026-07-02",1.26,-2.38,12900,{"date":612,"open":511,"high":608,"low":511,"close":608,"change":486,"percent_change":613,"volume":614,"transactions":9,"vwap":608},"2026-07-01",1.61,6400,{"date":616,"open":617,"high":617,"low":463,"close":618,"change":352,"percent_change":352,"volume":619,"transactions":9,"vwap":618},"2026-06-30",1.27,1.24,8300,{"date":621,"open":618,"high":618,"low":618,"close":618,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":618},"2026-06-29",{"date":623,"open":618,"high":618,"low":618,"close":618,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":618},"2026-06-26",{"date":625,"open":608,"high":608,"low":618,"close":618,"change":345,"percent_change":626,"volume":627,"transactions":9,"vwap":618},"2026-06-25",0.81,13400,{"date":629,"open":608,"high":608,"low":603,"close":603,"change":306,"percent_change":609,"volume":630,"transactions":9,"vwap":603},"2026-06-24",12600,{"date":632,"open":498,"high":633,"low":526,"close":608,"change":589,"percent_change":634,"volume":635,"transactions":9,"vwap":608},"2026-06-23",1.3,3.28,26500,{"date":637,"open":463,"high":526,"low":463,"close":526,"change":345,"percent_change":638,"volume":639,"transactions":9,"vwap":526},"2026-06-22",0.83,15600,{"date":641,"open":618,"high":618,"low":433,"close":511,"change":110,"percent_change":642,"volume":643,"transactions":9,"vwap":511},"2026-06-18",-0.82,34600,{"date":645,"open":463,"high":526,"low":433,"close":526,"change":352,"percent_change":352,"volume":646,"transactions":9,"vwap":526},"2026-06-17",2900,{"date":648,"open":463,"high":526,"low":463,"close":526,"change":352,"percent_change":352,"volume":649,"transactions":9,"vwap":526},"2026-06-16",500,{"date":651,"open":633,"high":652,"low":384,"close":526,"change":385,"percent_change":653,"volume":654,"transactions":9,"vwap":526},"2026-06-15",1.4,-3.94,283800,{"date":656,"open":498,"high":633,"low":498,"close":617,"change":352,"percent_change":352,"volume":591,"transactions":9,"vwap":617},"2026-06-12",{"date":658,"open":617,"high":659,"low":498,"close":617,"change":110,"percent_change":660,"volume":661,"transactions":9,"vwap":617},"2026-06-11",1.29,-0.78,15700,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":512,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-06-10",1.28,-3.03,6200,{"date":668,"open":669,"high":669,"low":633,"close":670,"change":352,"percent_change":352,"volume":671,"transactions":9,"vwap":670},"2026-06-09",1.41,1.32,13600,{"date":673,"open":674,"high":674,"low":670,"close":670,"change":385,"percent_change":675,"volume":676,"transactions":9,"vwap":670},"2026-06-08",1.35,-3.65,6500,{"date":678,"open":674,"high":679,"low":674,"close":680,"change":352,"percent_change":352,"volume":681,"transactions":9,"vwap":680},"2026-06-05",1.38,1.37,2400,{"date":683,"open":283,"high":283,"low":633,"close":680,"change":306,"percent_change":684,"volume":685,"transactions":9,"vwap":680},"2026-06-04",-2.14,12400,{"date":687,"open":669,"high":688,"low":689,"close":652,"change":306,"percent_change":690,"volume":691,"transactions":9,"vwap":652},"2026-06-03",1.42,1.39,-2.1,11500,{"date":693,"open":694,"high":695,"low":652,"close":696,"change":697,"percent_change":292,"volume":610,"transactions":9,"vwap":696},"2026-06-02",1.45,1.48,1.43,-0.08,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-01",1.53,1.46,1.51,0.1,7.09,20200,{"date":707,"open":688,"high":708,"low":652,"close":669,"change":512,"percent_change":709,"volume":710,"transactions":9,"vwap":669},"2026-05-29",1.47,-2.76,15900,{"date":712,"open":713,"high":713,"low":694,"close":694,"change":519,"percent_change":714,"volume":715,"transactions":9,"vwap":694},"2026-05-28",1.5,2.11,8100,{"date":717,"open":694,"high":694,"low":652,"close":688,"change":519,"percent_change":718,"volume":719,"transactions":9,"vwap":688},"2026-05-27",2.16,18400,{"date":721,"open":722,"high":722,"low":689,"close":689,"change":723,"percent_change":724,"volume":661,"transactions":9,"vwap":689},"2026-05-26",1.59,-0.14,-9.15,{"date":726,"open":283,"high":722,"low":283,"close":700,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":700},"2026-05-22",0.09,6.25,18600,{"date":731,"open":674,"high":283,"low":674,"close":283,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":283},"2026-05-21",0.07,5.11,7800,{"date":736,"open":442,"high":694,"low":442,"close":680,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":680},"2026-05-20",0.12,9.6,26800,{"date":741,"open":633,"high":633,"low":463,"close":498,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":498},"2026-05-19",-0.1,-7.41,7000,{"date":746,"open":674,"high":674,"low":674,"close":674,"change":306,"percent_change":747,"volume":748,"transactions":9,"vwap":674},"2026-05-18",-2.17,700,{"date":750,"open":689,"high":689,"low":679,"close":679,"change":352,"percent_change":352,"volume":751,"transactions":9,"vwap":679},"2026-05-15",300,{"date":753,"open":652,"high":652,"low":80,"close":679,"change":486,"percent_change":708,"volume":676,"transactions":9,"vwap":679},"2026-05-14",{"date":755,"open":652,"high":652,"low":756,"close":756,"change":338,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-05-13",1.36,-1.45,5200,{"date":760,"open":761,"high":679,"low":761,"close":679,"change":589,"percent_change":762,"volume":763,"transactions":9,"vwap":679},"2026-05-12",1.31,2.99,3600,{"date":765,"open":633,"high":80,"low":633,"close":80,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":80},"2026-05-11",0.05,3.88,3300,{"date":770,"open":418,"high":659,"low":418,"close":659,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":659},"2026-05-08",0.16,14.16,16600,{"date":775,"open":411,"high":115,"low":411,"close":115,"change":352,"percent_change":352,"volume":776,"transactions":9,"vwap":115},"2026-05-07",3100,{"date":778,"open":401,"high":115,"low":401,"close":115,"change":110,"percent_change":779,"volume":780,"transactions":9,"vwap":115},"2026-05-06",-0.88,6700,{"date":782,"open":401,"high":433,"low":401,"close":442,"change":486,"percent_change":783,"volume":784,"transactions":9,"vwap":442},"2026-05-05",1.79,800,{"date":786,"open":457,"high":457,"low":411,"close":418,"change":306,"percent_change":451,"volume":787,"transactions":9,"vwap":418},"2026-05-04",57900,{"date":789,"open":463,"high":463,"low":433,"close":433,"change":338,"percent_change":547,"volume":790,"transactions":9,"vwap":433},"2026-05-01",6000,{"date":792,"open":463,"high":511,"low":471,"close":471,"change":519,"percent_change":793,"volume":794,"transactions":9,"vwap":471},"2026-04-30",2.63,12800,{"date":796,"open":471,"high":463,"low":411,"close":442,"change":352,"percent_change":352,"volume":797,"transactions":9,"vwap":442},"2026-04-29",13700,{"date":799,"open":433,"high":433,"low":411,"close":442,"change":385,"percent_change":800,"volume":801,"transactions":9,"vwap":442},"2026-04-28",-4.2,7200,{"date":803,"open":526,"high":603,"low":58,"close":58,"change":385,"percent_change":804,"volume":805,"transactions":9,"vwap":58},"2026-04-27",-4.03,2700,{"date":807,"open":498,"high":498,"low":511,"close":618,"change":598,"percent_change":808,"volume":784,"transactions":9,"vwap":618},"2026-04-24",-4.62,{"date":810,"open":80,"high":80,"low":633,"close":633,"change":385,"percent_change":811,"volume":776,"transactions":9,"vwap":633},"2026-04-23",-3.7,{"date":813,"open":80,"high":674,"low":80,"close":674,"change":338,"percent_change":814,"volume":815,"transactions":9,"vwap":674},"2026-04-22",-1.46,1900,{"date":817,"open":696,"high":696,"low":674,"close":680,"change":110,"percent_change":818,"volume":819,"transactions":9,"vwap":680},"2026-04-21",-0.72,4900,{"date":821,"open":674,"high":694,"low":674,"close":679,"change":598,"percent_change":822,"volume":823,"transactions":9,"vwap":679},"2026-04-20",-4.17,2300,{"date":825,"open":694,"high":713,"low":679,"close":283,"change":486,"percent_change":669,"volume":826,"transactions":9,"vwap":283},"2026-04-17",13800,{"date":828,"open":713,"high":713,"low":688,"close":688,"change":306,"percent_change":829,"volume":830,"transactions":9,"vwap":688},"2026-04-16",-2.07,1100,{"date":832,"open":833,"high":833,"low":283,"close":694,"change":345,"percent_change":834,"volume":784,"transactions":9,"vwap":694},"2026-04-15",1.49,0.69,{"date":836,"open":696,"high":695,"low":652,"close":283,"change":519,"percent_change":837,"volume":838,"transactions":9,"vwap":283},"2026-04-14",2.13,5300,{"date":840,"open":696,"high":283,"low":669,"close":669,"change":486,"percent_change":283,"volume":841,"transactions":9,"vwap":669},"2026-04-13",1600,{"date":843,"open":696,"high":696,"low":689,"close":689,"change":338,"percent_change":844,"volume":748,"transactions":9,"vwap":689},"2026-04-10",-1.42,{"date":846,"open":680,"high":696,"low":680,"close":669,"change":352,"percent_change":352,"volume":805,"transactions":9,"vwap":669},"2026-04-09",{"date":848,"open":701,"high":833,"low":679,"close":669,"change":110,"percent_change":849,"volume":734,"transactions":9,"vwap":669},"2026-04-08",-0.7,{"date":851,"open":852,"high":852,"low":688,"close":688,"change":306,"percent_change":829,"volume":853,"transactions":9,"vwap":688},"2026-04-07",1.54,10100,{"date":855,"open":856,"high":857,"low":694,"close":694,"change":598,"percent_change":858,"volume":859,"transactions":9,"vwap":694},"2026-04-06",1.6,1.62,-3.97,20700,{"date":861,"open":862,"high":862,"low":713,"close":702,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":702},"2026-04-02",1.82,-0.33,-17.93,36400,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":352,"percent_change":352,"volume":870,"transactions":9,"vwap":869},"2026-04-01",1.89,1.84,3800,{"date":872,"open":873,"high":874,"low":869,"close":869,"change":186,"percent_change":875,"volume":876,"transactions":9,"vwap":869},"2026-03-31",1.93,2.03,-4.66,21400,{"date":878,"open":879,"high":880,"low":881,"close":873,"change":105,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-03-30",1.98,2,1.74,3.21,22600,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-03-27",1.77,2.05,1.87,0.08,4.47,12300,{"date":893,"open":894,"high":894,"low":783,"close":783,"change":352,"percent_change":352,"volume":895,"transactions":9,"vwap":783},"2026-03-26",1.85,600,{"date":897,"open":898,"high":888,"low":886,"close":783,"change":512,"percent_change":899,"volume":900,"transactions":9,"vwap":783},"2026-03-25",1.8,-2.19,6600,{"date":902,"open":783,"high":894,"low":487,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-03-24",1.83,0.11,6.4,8000,{"date":908,"open":613,"high":881,"low":909,"close":487,"change":105,"percent_change":910,"volume":911,"transactions":9,"vwap":487},"2026-03-23",1.55,3.61,18700,{"date":913,"open":898,"high":898,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-03-20",1.64,1.66,-0.11,-6.21,16900,{"date":920,"open":888,"high":888,"low":886,"close":886,"change":598,"percent_change":921,"volume":922,"transactions":9,"vwap":886},"2026-03-19",-3.28,7700,{"date":924,"open":894,"high":925,"low":783,"close":903,"change":732,"percent_change":926,"volume":729,"transactions":9,"vwap":903},"2026-03-18",1.88,3.98,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":598,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-03-17",1.9,1.76,-3.3,12500,{"date":934,"open":894,"high":894,"low":856,"close":862,"change":889,"percent_change":935,"volume":936,"transactions":9,"vwap":862},"2026-03-16",4.6,11800,{"date":938,"open":582,"high":881,"low":582,"close":881,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":881},"2026-03-13",0.14,8.75,4700,{"date":943,"open":713,"high":857,"low":833,"close":856,"change":105,"percent_change":944,"volume":780,"transactions":9,"vwap":856},"2026-03-12",3.9,{"date":946,"open":700,"high":852,"low":947,"close":852,"change":589,"percent_change":948,"volume":949,"transactions":9,"vwap":852},"2026-03-11",1.52,2.67,5700,{"date":951,"open":713,"high":713,"low":713,"close":713,"change":766,"percent_change":590,"volume":823,"transactions":9,"vwap":713},"2026-03-10",{"date":953,"open":652,"high":694,"low":652,"close":694,"change":486,"percent_change":652,"volume":922,"transactions":9,"vwap":694},"2026-03-09",{"date":955,"open":694,"high":694,"low":652,"close":696,"change":766,"percent_change":956,"volume":957,"transactions":9,"vwap":696},"2026-03-06",3.62,4600,{"date":959,"open":80,"high":652,"low":80,"close":679,"change":110,"percent_change":818,"volume":748,"transactions":9,"vwap":679},"2026-03-05",{"date":961,"open":633,"high":689,"low":633,"close":689,"change":110,"percent_change":962,"volume":963,"transactions":9,"vwap":689},"2026-03-04",-0.71,3000,{"date":965,"open":674,"high":652,"low":674,"close":652,"change":306,"percent_change":690,"volume":966,"transactions":9,"vwap":652},"2026-03-03",2200,{"date":968,"open":694,"high":694,"low":652,"close":696,"change":889,"percent_change":969,"volume":734,"transactions":9,"vwap":696},"2026-03-02",5.93,{"date":971,"open":688,"high":688,"low":674,"close":674,"change":306,"percent_change":747,"volume":748,"transactions":9,"vwap":674},"2026-02-27",{"date":973,"open":670,"high":689,"low":670,"close":679,"change":338,"percent_change":974,"volume":975,"transactions":9,"vwap":679},"2026-02-26",-1.43,2600,{"date":977,"open":608,"high":652,"low":608,"close":652,"change":519,"percent_change":978,"volume":979,"transactions":9,"vwap":652},"2026-02-25",2.19,2100,{"date":981,"open":680,"high":680,"low":756,"close":680,"change":352,"percent_change":352,"volume":982,"transactions":9,"vwap":680},"2026-02-24",5400,{"date":984,"open":680,"high":680,"low":680,"close":680,"change":352,"percent_change":352,"volume":880,"transactions":9,"vwap":680},"2026-02-23",{"date":986,"open":680,"high":680,"low":680,"close":680,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":680},"2026-02-20",{"date":988,"open":680,"high":680,"low":674,"close":680,"change":352,"percent_change":352,"volume":776,"transactions":9,"vwap":680},"2026-02-19",{"date":990,"open":756,"high":680,"low":756,"close":680,"change":486,"percent_change":695,"volume":991,"transactions":9,"vwap":680},"2026-02-18",400,{"date":993,"open":674,"high":674,"low":674,"close":674,"change":338,"percent_change":814,"volume":172,"transactions":9,"vwap":674},"2026-02-17",{"date":995,"open":680,"high":680,"low":680,"close":680,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":680},"2026-02-13",{"date":997,"open":756,"high":680,"low":761,"close":680,"change":352,"percent_change":352,"volume":815,"transactions":9,"vwap":680},"2026-02-12",{"date":999,"open":608,"high":680,"low":608,"close":680,"change":486,"percent_change":695,"volume":1000,"transactions":9,"vwap":680},"2026-02-11",2800,{"date":1002,"open":80,"high":674,"low":670,"close":674,"change":352,"percent_change":352,"volume":1003,"transactions":9,"vwap":674},"2026-02-10",1300,{"date":1005,"open":674,"high":674,"low":674,"close":674,"change":589,"percent_change":1006,"volume":1007,"transactions":9,"vwap":674},"2026-02-09",3.05,1800,{"date":1009,"open":670,"high":670,"low":659,"close":761,"change":345,"percent_change":1010,"volume":776,"transactions":9,"vwap":761},"2026-02-06",0.77,{"date":1012,"open":1013,"high":80,"low":498,"close":633,"change":385,"percent_change":811,"volume":573,"transactions":9,"vwap":633},"2026-02-05",1.33,{"date":1015,"open":674,"high":674,"low":674,"close":674,"change":352,"percent_change":352,"volume":776,"transactions":9,"vwap":674},"2026-02-04",{"date":1017,"open":674,"high":674,"low":674,"close":674,"change":338,"percent_change":814,"volume":979,"transactions":9,"vwap":674},"2026-02-03",{"date":1019,"open":617,"high":680,"low":617,"close":680,"change":110,"percent_change":818,"volume":1020,"transactions":9,"vwap":680},"2026-02-02",2000,{"date":1022,"open":1013,"high":679,"low":670,"close":679,"change":519,"percent_change":1023,"volume":763,"transactions":9,"vwap":679},"2026-01-30",2.22,{"date":1025,"open":689,"high":689,"low":674,"close":674,"change":352,"percent_change":352,"volume":776,"transactions":9,"vwap":674},"2026-01-29",{"date":1027,"open":674,"high":674,"low":1013,"close":674,"change":306,"percent_change":747,"volume":776,"transactions":9,"vwap":674},"2026-01-28",{"date":1029,"open":756,"high":652,"low":633,"close":679,"change":338,"percent_change":974,"volume":1030,"transactions":9,"vwap":679},"2026-01-27",10600,{"date":1032,"open":756,"high":652,"low":756,"close":652,"change":352,"percent_change":352,"volume":570,"transactions":9,"vwap":652},"2026-01-26",{"date":1034,"open":680,"high":652,"low":80,"close":652,"change":345,"percent_change":1035,"volume":815,"transactions":9,"vwap":652},"2026-01-23",0.72,{"date":1037,"open":689,"high":688,"low":659,"close":689,"change":352,"percent_change":352,"volume":627,"transactions":9,"vwap":689},"2026-01-22",{"date":1039,"open":659,"high":652,"low":659,"close":689,"change":110,"percent_change":962,"volume":1040,"transactions":9,"vwap":689},"2026-01-21",7400,{"date":1042,"open":283,"high":283,"low":652,"close":652,"change":589,"percent_change":1043,"volume":1044,"transactions":9,"vwap":652},"2026-01-20",2.94,4800,{"date":1046,"open":688,"high":283,"low":674,"close":756,"change":338,"percent_change":757,"volume":715,"transactions":9,"vwap":756},"2026-01-16",{"date":1048,"open":680,"high":689,"low":680,"close":679,"change":110,"percent_change":818,"volume":963,"transactions":9,"vwap":679},"2026-01-15",{"date":1050,"open":652,"high":696,"low":689,"close":689,"change":512,"percent_change":1051,"volume":900,"transactions":9,"vwap":689},"2026-01-14",-2.8,{"date":1053,"open":696,"high":696,"low":696,"close":696,"change":519,"percent_change":1054,"volume":172,"transactions":9,"vwap":696},"2026-01-13",2.14,{"date":1056,"open":674,"high":283,"low":761,"close":652,"change":105,"percent_change":1057,"volume":1058,"transactions":9,"vwap":652},"2026-01-12",4.48,24500,{"date":1060,"open":633,"high":80,"low":633,"close":80,"change":519,"percent_change":24,"volume":1061,"transactions":9,"vwap":80},"2026-01-09",4000,{"date":1063,"open":761,"high":761,"low":761,"close":761,"change":338,"percent_change":1064,"volume":1065,"transactions":9,"vwap":761},"2026-01-08",-1.5,1700,{"date":1067,"open":1013,"high":1013,"low":1013,"close":1013,"change":345,"percent_change":1068,"volume":681,"transactions":9,"vwap":1013},"2026-01-07",0.76,{"date":1070,"open":679,"high":652,"low":633,"close":670,"change":306,"percent_change":1071,"volume":715,"transactions":9,"vwap":670},"2026-01-06",-2.22,{"date":1073,"open":652,"high":283,"low":617,"close":674,"change":110,"percent_change":1074,"volume":1075,"transactions":9,"vwap":674},"2026-01-05",-0.74,33400,{"date":1077,"open":80,"high":688,"low":80,"close":756,"change":385,"percent_change":1078,"volume":1079,"transactions":9,"vwap":756},"2026-01-02",-3.55,9100,{"date":1081,"open":713,"high":702,"low":689,"close":669,"change":916,"percent_change":1082,"volume":1083,"transactions":9,"vwap":669},"2025-12-31",-7.24,25500,{"date":1085,"open":909,"high":722,"low":713,"close":947,"change":306,"percent_change":339,"volume":1086,"transactions":9,"vwap":947},"2025-12-30",16400,{"date":1088,"open":722,"high":722,"low":909,"close":909,"change":916,"percent_change":1089,"volume":1090,"transactions":9,"vwap":909},"2025-12-29",-6.63,3400,{"date":1092,"open":914,"high":1093,"low":1094,"close":915,"change":306,"percent_change":1095,"volume":1096,"transactions":9,"vwap":915},"2025-12-26",1.7,1.58,-1.78,13100,{"date":1098,"open":1099,"high":862,"low":1100,"close":1099,"change":110,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2025-12-24",1.69,1.63,-0.59,15200,{"date":1104,"open":1100,"high":898,"low":857,"close":1093,"change":486,"percent_change":58,"volume":1105,"transactions":9,"vwap":1093},"2025-12-23",29200,{"date":1107,"open":886,"high":1108,"low":1094,"close":1109,"change":512,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2025-12-22",1.86,1.68,-2.33,209400,{"date":1113,"open":1109,"high":1114,"low":722,"close":487,"change":105,"percent_change":910,"volume":1115,"transactions":9,"vwap":487},"2025-12-19",1.78,89600,{"date":1117,"open":1118,"high":1118,"low":722,"close":915,"change":766,"percent_change":1119,"volume":1120,"transactions":9,"vwap":915},"2025-12-18",1.71,3.11,8500,{"date":1122,"open":881,"high":881,"low":613,"close":613,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":613},"2025-12-17",-0.12,-6.94,15100,{"date":1127,"open":915,"high":1128,"low":915,"close":1129,"change":338,"percent_change":1130,"volume":681,"transactions":9,"vwap":1129},"2025-12-16",1.75,1.73,-1.14,{"date":1132,"open":881,"high":1128,"low":881,"close":1128,"change":105,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1128},"2025-12-15",3.55,1400,{"date":1136,"open":783,"high":783,"low":582,"close":1099,"change":512,"percent_change":1137,"volume":906,"transactions":9,"vwap":1099},"2025-12-12",-2.31,{"date":1139,"open":487,"high":886,"low":582,"close":1129,"change":110,"percent_change":1140,"volume":1134,"transactions":9,"vwap":1129},"2025-12-11",-0.57,{"date":1142,"open":914,"high":930,"low":914,"close":881,"change":385,"percent_change":1143,"volume":1090,"transactions":9,"vwap":881},"2025-12-10",-2.79,{"date":1145,"open":1129,"high":783,"low":1118,"close":783,"change":766,"percent_change":1146,"volume":1147,"transactions":9,"vwap":783},"2025-12-09",2.87,2500,{"date":1149,"open":898,"high":898,"low":1118,"close":881,"change":598,"percent_change":1150,"volume":614,"transactions":9,"vwap":881},"2025-12-08",-3.33,{"date":1152,"open":1099,"high":898,"low":1099,"close":898,"change":345,"percent_change":1153,"volume":748,"transactions":9,"vwap":898},"2025-12-05",0.56,{"date":1155,"open":487,"high":862,"low":487,"close":783,"change":110,"percent_change":1156,"volume":1061,"transactions":9,"vwap":783},"2025-12-04",-0.56,{"date":1158,"open":898,"high":869,"low":898,"close":898,"change":519,"percent_change":1099,"volume":172,"transactions":9,"vwap":898},"2025-12-03",{"date":1160,"open":894,"high":894,"low":886,"close":886,"change":1161,"percent_change":1162,"volume":957,"transactions":9,"vwap":886},"2025-12-02",-0.13,-6.84,{"date":1164,"open":862,"high":929,"low":862,"close":929,"change":703,"percent_change":1165,"volume":1065,"transactions":9,"vwap":929},"2025-12-01",5.56,{"date":1167,"open":894,"high":894,"low":898,"close":898,"change":186,"percent_change":1168,"volume":1134,"transactions":9,"vwap":898},"2025-11-28",-4.76,{"date":1170,"open":1108,"high":868,"low":898,"close":868,"change":737,"percent_change":1171,"volume":744,"transactions":9,"vwap":868},"2025-11-26",6.78,{"date":1173,"open":886,"high":1174,"low":886,"close":886,"change":697,"percent_change":1175,"volume":794,"transactions":9,"vwap":886},"2025-11-25",1.97,-4.32,{"date":1177,"open":881,"high":1178,"low":881,"close":894,"change":697,"percent_change":1179,"volume":1180,"transactions":9,"vwap":894},"2025-11-24",1.91,-4.15,19800,{"date":1182,"open":1183,"high":1183,"low":1178,"close":873,"change":737,"percent_change":1184,"volume":776,"transactions":9,"vwap":873},"2025-11-21",1.99,6.63,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":186,"percent_change":1189,"volume":605,"transactions":9,"vwap":1188},"2025-11-20",1.95,1.81,-4.74,{"date":1191,"open":1192,"high":1192,"low":868,"close":929,"change":306,"percent_change":1193,"volume":1061,"transactions":9,"vwap":929},"2025-11-19",2.04,-1.55,{"date":1195,"open":903,"high":1187,"low":903,"close":873,"change":345,"percent_change":1196,"volume":1197,"transactions":9,"vwap":873},"2025-11-18",0.52,4200,{"date":1199,"open":1187,"high":1174,"low":868,"close":1200,"change":519,"percent_change":722,"volume":685,"transactions":9,"vwap":1200},"2025-11-17",1.92,{"date":1202,"open":1178,"high":1203,"low":868,"close":868,"change":742,"percent_change":1204,"volume":1205,"transactions":9,"vwap":868},"2025-11-14",1.94,-5.03,3200,{"date":1207,"open":1183,"high":1183,"low":1183,"close":1183,"change":889,"percent_change":1208,"volume":991,"transactions":9,"vwap":1183},"2025-11-13",4.19,{"date":1210,"open":1211,"high":1211,"low":894,"close":1178,"change":512,"percent_change":1212,"volume":1003,"transactions":9,"vwap":1178},"2025-11-12",2.01,-2.05,{"date":1214,"open":1187,"high":1174,"low":929,"close":1187,"change":889,"percent_change":1215,"volume":941,"transactions":9,"vwap":1187},"2025-11-11",4.28,{"date":1217,"open":1128,"high":925,"low":1128,"close":888,"change":486,"percent_change":391,"volume":1218,"transactions":9,"vwap":888},"2025-11-10",4500,{"date":1220,"open":894,"high":894,"low":898,"close":894,"change":306,"percent_change":1221,"volume":614,"transactions":9,"vwap":894},"2025-11-07",-1.6,{"date":1223,"open":1178,"high":1178,"low":925,"close":925,"change":697,"percent_change":1224,"volume":1007,"transactions":9,"vwap":925},"2025-11-06",-4.08,{"date":1226,"open":1187,"high":1227,"low":1187,"close":1227,"change":589,"percent_change":1228,"volume":649,"transactions":9,"vwap":1227},"2025-11-05",1.96,2.08,{"date":1230,"open":880,"high":1211,"low":894,"close":1200,"change":732,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1200},"2025-11-04",3.78,16100,{"date":1234,"open":894,"high":894,"low":898,"close":894,"change":703,"percent_change":1235,"volume":614,"transactions":9,"vwap":894},"2025-11-03",5.71,{"date":1237,"open":894,"high":894,"low":1128,"close":1128,"change":598,"percent_change":1238,"volume":1079,"transactions":9,"vwap":1128},"2025-10-31",-3.31,{"date":1240,"open":930,"high":869,"low":930,"close":1188,"change":110,"percent_change":1241,"volume":681,"transactions":9,"vwap":1188},"2025-10-30",-0.55,{"date":1243,"open":881,"high":869,"low":881,"close":862,"change":110,"percent_change":1241,"volume":1007,"transactions":9,"vwap":862},"2025-10-29",{"date":1245,"open":1188,"high":1108,"low":1128,"close":903,"change":766,"percent_change":1246,"volume":768,"transactions":9,"vwap":903},"2025-10-28",2.81,{"date":1248,"open":1188,"high":1188,"low":930,"close":1114,"change":443,"percent_change":1249,"volume":579,"transactions":9,"vwap":1114},"2025-10-27",-3.78,{"date":1251,"open":925,"high":1183,"low":894,"close":894,"change":352,"percent_change":352,"volume":1252,"transactions":9,"vwap":894},"2025-10-24",5100,{"date":1254,"open":894,"high":894,"low":894,"close":894,"change":306,"percent_change":1221,"volume":751,"transactions":9,"vwap":894},"2025-10-23",{"date":1256,"open":862,"high":868,"low":862,"close":925,"change":352,"percent_change":352,"volume":776,"transactions":9,"vwap":925},"2025-10-22",{"date":1258,"open":925,"high":1187,"low":1108,"close":925,"change":742,"percent_change":1259,"volume":1260,"transactions":9,"vwap":925},"2025-10-21",-5.05,11700,{"date":1262,"open":332,"high":332,"low":1227,"close":879,"change":916,"percent_change":1263,"volume":676,"transactions":9,"vwap":879},"2025-10-20",-5.26,{"date":1265,"open":874,"high":1266,"low":880,"close":1267,"change":486,"percent_change":230,"volume":773,"transactions":9,"vwap":1267},"2025-10-17",2.1,2.09,{"date":1269,"open":1270,"high":1271,"low":1272,"close":332,"change":512,"percent_change":1273,"volume":1274,"transactions":9,"vwap":332},"2025-10-16",2.12,2.15,2.06,-1.9,10300,{"date":1276,"open":1277,"high":1278,"low":714,"close":714,"change":742,"percent_change":1279,"volume":1280,"transactions":9,"vwap":714},"2025-10-15",2.18,2.27,-4.52,28100,{"date":1282,"open":1023,"high":1278,"low":1283,"close":1283,"change":598,"percent_change":1284,"volume":780,"transactions":9,"vwap":1283},"2025-10-14",2.21,-2.64,{"date":1286,"open":1287,"high":24,"low":1054,"close":1278,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1278},"2025-10-13",2.17,0.19,9.13,57600,{"date":1292,"open":332,"high":1293,"low":332,"close":1228,"change":697,"percent_change":811,"volume":1294,"transactions":9,"vwap":1228},"2025-10-10",2.26,38400,{"date":1296,"open":1266,"high":1297,"low":1266,"close":718,"change":345,"percent_change":1298,"volume":906,"transactions":9,"vwap":718},"2025-10-09",2.2,0.47,{"date":1300,"open":1054,"high":1277,"low":1054,"close":1271,"change":345,"percent_change":1298,"volume":841,"transactions":9,"vwap":1271},"2025-10-08",{"date":1302,"open":978,"high":1303,"low":1054,"close":1054,"change":598,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1054},"2025-10-07",2.24,-2.73,11200,{"date":1307,"open":1303,"high":24,"low":718,"close":1297,"change":742,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1297},"2025-10-06",-4.35,25400,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":338,"percent_change":1315,"volume":758,"transactions":9,"vwap":1314},"2025-10-03",2.36,2.25,2.3,-0.86,{"date":1317,"open":1023,"high":1318,"low":1023,"close":1319,"change":766,"percent_change":1297,"volume":1320,"transactions":9,"vwap":1319},"2025-10-02",2.33,2.32,21300,{"date":1322,"open":1278,"high":1314,"low":1297,"close":1278,"change":486,"percent_change":1323,"volume":1147,"transactions":9,"vwap":1278},"2025-10-01",0.89,{"date":1325,"open":1314,"high":1319,"low":1313,"close":1313,"change":186,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1313},"2025-09-30",-3.85,10900,{"date":1329,"open":1330,"high":1331,"low":1314,"close":1332,"change":512,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-09-29",2.39,2.43,2.34,-1.68,20400,{"date":1336,"open":1337,"high":1338,"low":24,"close":1339,"change":598,"percent_change":578,"volume":1340,"transactions":9,"vwap":1339},"2025-09-26",2.44,2.45,2.38,17900,{"date":1342,"open":1312,"high":1337,"low":1343,"close":1337,"change":737,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1337},"2025-09-25",2.28,5.17,17500,{"date":1347,"open":1314,"high":1319,"low":1314,"close":1319,"change":105,"percent_change":1348,"volume":1003,"transactions":9,"vwap":1319},"2025-09-24",2.65,{"date":1350,"open":1303,"high":1343,"low":1303,"close":1293,"change":589,"percent_change":898,"volume":963,"transactions":9,"vwap":1293},"2025-09-23",{"date":1352,"open":837,"high":1303,"low":837,"close":1023,"change":766,"percent_change":1314,"volume":1353,"transactions":9,"vwap":1023},"2025-09-22",12100,{"date":1355,"open":1228,"high":1303,"low":1228,"close":1287,"change":889,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1287},"2025-09-19",3.83,27800,{"date":1359,"open":174,"high":174,"low":1228,"close":1267,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1267},"2025-09-18",-0.37,-15.04,125700,{"date":1364,"open":174,"high":174,"low":1337,"close":520,"change":338,"percent_change":1365,"volume":1366,"transactions":9,"vwap":520},"2025-09-17",-0.81,37900,{"date":1368,"open":174,"high":174,"low":1369,"close":1370,"change":110,"percent_change":1371,"volume":982,"transactions":9,"vwap":1370},"2025-09-16",2.42,2.48,-0.4,{"date":1373,"open":1374,"high":174,"low":520,"close":174,"change":589,"percent_change":1100,"volume":1375,"transactions":9,"vwap":174},"2025-09-15",2.47,35700,{"date":1377,"open":1374,"high":1374,"low":1330,"close":1338,"change":338,"percent_change":1365,"volume":1378,"transactions":9,"vwap":1338},"2025-09-12",17600,{"date":1380,"open":1337,"high":1374,"low":1339,"close":1374,"change":486,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1374},"2025-09-11",0.82,36100,{"date":1384,"open":1312,"high":1374,"low":1385,"close":1338,"change":306,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1338},"2025-09-10",2.31,-1.21,52400,{"date":1389,"open":1369,"high":1370,"low":1339,"close":1370,"change":519,"percent_change":526,"volume":1390,"transactions":9,"vwap":1370},"2025-09-09",65900,{"date":1392,"open":1319,"high":1374,"low":1313,"close":1338,"change":1288,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1338},"2025-09-08",8.41,49200,{"date":1396,"open":1283,"high":1314,"low":1283,"close":1293,"change":352,"percent_change":352,"volume":1397,"transactions":9,"vwap":1293},"2025-09-05",26100,{"date":1399,"open":1293,"high":24,"low":978,"close":1293,"change":512,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1293},"2025-09-04",-1.74,34300,{"date":1403,"open":1339,"high":1404,"low":1293,"close":1314,"change":385,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1314},"2025-09-03",2.4,-2.13,67400,{"date":1408,"open":1228,"high":1337,"low":332,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-09-02",2.35,0.28,13.53,334600,{"date":1414,"open":1267,"high":1267,"low":887,"close":332,"change":345,"percent_change":51,"volume":1415,"transactions":9,"vwap":332},"2025-08-29",45700,{"date":1417,"open":887,"high":1267,"low":880,"close":1272,"change":486,"percent_change":210,"volume":1418,"transactions":9,"vwap":1272},"2025-08-28",38700,{"date":1420,"open":880,"high":887,"low":880,"close":1192,"change":345,"percent_change":51,"volume":1421,"transactions":9,"vwap":1192},"2025-08-27",120700,{"date":1423,"open":874,"high":1192,"low":880,"close":874,"change":486,"percent_change":44,"volume":1424,"transactions":9,"vwap":874},"2025-08-26",64700,{"date":1426,"open":1183,"high":874,"low":1174,"close":1211,"change":105,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1211},"2025-08-25",3.08,53700,{"date":1430,"open":1200,"high":1192,"low":929,"close":1187,"change":519,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1187},"2025-08-22",1.56,119400,{"date":1434,"open":1200,"high":1203,"low":929,"close":1200,"change":486,"percent_change":289,"volume":1435,"transactions":9,"vwap":1200},"2025-08-21",89100,{"date":1437,"open":868,"high":1203,"low":869,"close":929,"change":105,"percent_change":1438,"volume":1439,"transactions":9,"vwap":929},"2025-08-20",3.26,142200,{"date":1441,"open":1178,"high":1203,"low":862,"close":869,"change":916,"percent_change":1442,"volume":1443,"transactions":9,"vwap":869},"2025-08-19",-5.64,26900,{"date":1445,"open":888,"high":1174,"low":869,"close":1187,"change":889,"percent_change":1215,"volume":1446,"transactions":9,"vwap":1187},"2025-08-18",72900,{"date":1448,"open":929,"high":1203,"low":783,"close":888,"change":338,"percent_change":204,"volume":1449,"transactions":9,"vwap":888},"2025-08-15",96200,{"date":1451,"open":898,"high":868,"low":1128,"close":868,"change":737,"percent_change":1171,"volume":1452,"transactions":9,"vwap":868},"2025-08-14",151400,{"date":1454,"open":862,"high":862,"low":930,"close":886,"change":345,"percent_change":1455,"volume":1456,"transactions":9,"vwap":886},"2025-08-13",0.57,54500,{"date":1458,"open":930,"high":903,"low":1093,"close":930,"change":589,"percent_change":1318,"volume":1459,"transactions":9,"vwap":930},"2025-08-12",54800,{"date":1461,"open":1109,"high":898,"low":1109,"close":487,"change":519,"percent_change":1114,"volume":1462,"transactions":9,"vwap":487},"2025-08-11",115200,{"date":1464,"open":1100,"high":1093,"low":856,"close":1099,"change":105,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1099},"2025-08-08",3.68,146800,{"date":1468,"open":1431,"high":1100,"low":708,"close":1100,"change":519,"percent_change":925,"volume":1469,"transactions":9,"vwap":1100},"2025-08-07",33900,{"date":1471,"open":713,"high":714,"low":674,"close":856,"change":703,"percent_change":1472,"volume":1473,"transactions":9,"vwap":856},"2025-08-06",6.67,256000,{"date":1475,"open":833,"high":713,"low":695,"close":713,"change":345,"percent_change":1476,"volume":1477,"transactions":9,"vwap":713},"2025-08-05",0.67,42700,{"date":1479,"open":695,"high":713,"low":695,"close":833,"change":345,"percent_change":1480,"volume":1481,"transactions":9,"vwap":833},"2025-08-04",0.68,21000,{"date":1483,"open":713,"high":713,"low":708,"close":695,"change":352,"percent_change":352,"volume":1020,"transactions":9,"vwap":695},"2025-08-01",{"date":1485,"open":833,"high":713,"low":695,"close":695,"change":110,"percent_change":1486,"volume":1134,"transactions":9,"vwap":695},"2025-07-31",-0.67,{"date":1488,"open":713,"high":713,"low":695,"close":833,"change":110,"percent_change":1486,"volume":1489,"transactions":9,"vwap":833},"2025-07-30",29100,{"date":1491,"open":713,"high":909,"low":708,"close":713,"change":345,"percent_change":1476,"volume":1492,"transactions":9,"vwap":713},"2025-07-29",70100,{"date":1494,"open":283,"high":702,"low":652,"close":833,"change":105,"percent_change":1495,"volume":1496,"transactions":9,"vwap":833},"2025-07-28",4.2,110900,{"date":1498,"open":688,"high":283,"low":652,"close":696,"change":110,"percent_change":1499,"volume":691,"transactions":9,"vwap":696},"2025-07-25",-0.69,{"date":1501,"open":283,"high":283,"low":283,"close":283,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":283},"2025-07-24",{"date":1503,"open":283,"high":694,"low":283,"close":283,"change":110,"percent_change":1499,"volume":1397,"transactions":9,"vwap":283},"2025-07-23",{"date":1505,"open":283,"high":694,"low":283,"close":694,"change":352,"percent_change":352,"volume":1506,"transactions":9,"vwap":694},"2025-07-22",5800,{"date":1508,"open":688,"high":694,"low":688,"close":694,"change":352,"percent_change":352,"volume":1197,"transactions":9,"vwap":694},"2025-07-21",{"date":1510,"open":694,"high":694,"low":694,"close":694,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":694},"2025-07-18",{"date":1512,"open":283,"high":694,"low":283,"close":694,"change":345,"percent_change":834,"volume":805,"transactions":9,"vwap":694},"2025-07-17",{"date":1514,"open":688,"high":283,"low":688,"close":283,"change":345,"percent_change":1515,"volume":906,"transactions":9,"vwap":283},"2025-07-16",0.7,{"date":1517,"open":696,"high":283,"low":688,"close":696,"change":486,"percent_change":688,"volume":1030,"transactions":9,"vwap":696},"2025-07-15",{"date":1519,"open":689,"high":688,"low":689,"close":669,"change":486,"percent_change":283,"volume":1520,"transactions":9,"vwap":669},"2025-07-14",11100,{"date":1522,"open":696,"high":696,"low":689,"close":689,"change":306,"percent_change":1523,"volume":991,"transactions":9,"vwap":689},"2025-07-11",-2.11,{"date":1525,"open":689,"high":688,"low":689,"close":688,"change":486,"percent_change":696,"volume":1526,"transactions":9,"vwap":688},"2025-07-10",10500,{"date":1528,"open":689,"high":652,"low":680,"close":652,"change":345,"percent_change":1035,"volume":768,"transactions":9,"vwap":652},"2025-07-09",{"date":1530,"open":680,"high":652,"low":680,"close":689,"change":589,"percent_change":1531,"volume":1532,"transactions":9,"vwap":689},"2025-07-08",2.96,17400,{"date":1534,"open":669,"high":688,"low":674,"close":674,"change":598,"percent_change":1535,"volume":1536,"transactions":9,"vwap":674},"2025-07-07",-4.26,9900,{"date":1538,"open":680,"high":669,"low":680,"close":669,"change":345,"percent_change":1539,"volume":1540,"transactions":9,"vwap":669},"2025-07-03",0.71,8800,{"date":1542,"open":670,"high":652,"low":670,"close":652,"change":766,"percent_change":1543,"volume":1544,"transactions":9,"vwap":652},"2025-07-02",3.7,9200,{"date":1546,"open":756,"high":756,"low":674,"close":674,"change":110,"percent_change":1074,"volume":991,"transactions":9,"vwap":674},"2025-07-01",{"date":1548,"open":680,"high":680,"low":756,"close":756,"change":352,"percent_change":352,"volume":823,"transactions":9,"vwap":756},"2025-06-30",{"date":1550,"open":679,"high":652,"low":674,"close":756,"change":338,"percent_change":757,"volume":1551,"transactions":9,"vwap":756},"2025-06-27",33100,{"date":1553,"open":689,"high":689,"low":756,"close":679,"change":345,"percent_change":36,"volume":1554,"transactions":9,"vwap":679},"2025-06-26",7300,{"date":1556,"open":689,"high":689,"low":1013,"close":680,"change":345,"percent_change":157,"volume":1557,"transactions":9,"vwap":680},"2025-06-25",63800,{"date":1559,"open":680,"high":680,"low":670,"close":756,"change":352,"percent_change":352,"volume":1560,"transactions":9,"vwap":756},"2025-06-24",10700,{"date":1562,"open":756,"high":680,"low":633,"close":756,"change":352,"percent_change":352,"volume":801,"transactions":9,"vwap":756},"2025-06-23",{"date":1564,"open":80,"high":756,"low":80,"close":756,"change":345,"percent_change":157,"volume":1003,"transactions":9,"vwap":756},"2025-06-20",{"date":1566,"open":674,"high":680,"low":674,"close":674,"change":352,"percent_change":352,"volume":1079,"transactions":9,"vwap":674},"2025-06-18",{"date":1568,"open":633,"high":674,"low":659,"close":674,"change":338,"percent_change":814,"volume":1218,"transactions":9,"vwap":674},"2025-06-17",{"date":1570,"open":80,"high":680,"low":80,"close":680,"change":345,"percent_change":157,"volume":1061,"transactions":9,"vwap":680},"2025-06-16",{"date":1572,"open":689,"high":689,"low":1013,"close":756,"change":766,"percent_change":1573,"volume":1327,"transactions":9,"vwap":756},"2025-06-13",3.82,{"date":1575,"open":80,"high":80,"low":761,"close":761,"change":352,"percent_change":352,"volume":1576,"transactions":9,"vwap":761},"2025-06-12",3700,{"date":1578,"open":617,"high":80,"low":617,"close":761,"change":598,"percent_change":1579,"volume":1040,"transactions":9,"vwap":761},"2025-06-11",-4.38,{"date":1581,"open":674,"high":680,"low":674,"close":680,"change":519,"percent_change":1303,"volume":627,"transactions":9,"vwap":680},"2025-06-10",{"date":1583,"open":617,"high":674,"low":617,"close":80,"change":732,"percent_change":1584,"volume":1280,"transactions":9,"vwap":80},"2025-06-09",5.51,{"date":1586,"open":463,"high":674,"low":463,"close":617,"change":486,"percent_change":856,"volume":1587,"transactions":9,"vwap":617},"2025-06-06",8700,{"date":1589,"open":498,"high":608,"low":498,"close":498,"change":306,"percent_change":1590,"volume":1591,"transactions":9,"vwap":498},"2025-06-05",-2.34,57200,{"date":1593,"open":761,"high":761,"low":511,"close":664,"change":889,"percent_change":1472,"volume":1147,"transactions":9,"vwap":664},"2025-06-04",{"date":1595,"open":58,"high":498,"low":401,"close":463,"change":904,"percent_change":1596,"volume":1597,"transactions":9,"vwap":463},"2025-06-03",10.09,14800,{"date":1599,"open":44,"high":392,"low":44,"close":392,"change":727,"percent_change":1600,"volume":900,"transactions":9,"vwap":392},"2025-06-02",9,{"date":1602,"open":1603,"high":100,"low":1603,"close":44,"change":443,"percent_change":1604,"volume":1147,"transactions":9,"vwap":44},"2025-05-30",0.97000003,-6.54,{"date":1606,"open":401,"high":401,"low":1607,"close":384,"change":732,"percent_change":1608,"volume":801,"transactions":9,"vwap":384},"2025-05-29",0.99000001,7,{"date":1610,"open":1611,"high":44,"low":1611,"close":44,"change":703,"percent_change":1612,"volume":1613,"transactions":9,"vwap":44},"2025-05-28",0.94,11.11,8600,{"date":1615,"open":1616,"high":1611,"low":1617,"close":1618,"change":385,"percent_change":1263,"volume":841,"transactions":9,"vwap":1618},"2025-05-27",0.86000001,0.83999997,0.89999998,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":443,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-05-23",0.94999999,-6.86,200,{"date":1625,"open":1607,"high":87,"low":1626,"close":87,"change":766,"percent_change":1627,"volume":1628,"transactions":9,"vwap":87},"2025-05-22",0.98000002,5.15,9000,{"date":1630,"open":100,"high":321,"low":1621,"close":1603,"change":512,"percent_change":1631,"volume":823,"transactions":9,"vwap":1603},"2025-05-21",-3.96,{"date":1633,"open":1621,"high":289,"low":1621,"close":100,"change":771,"percent_change":1634,"volume":1635,"transactions":9,"vwap":100},"2025-05-20",18.82,19000,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":352,"percent_change":352,"volume":991,"transactions":9,"vwap":1638},"2025-05-19",0.85000002,{"date":1640,"open":626,"high":1638,"low":626,"close":1638,"change":352,"percent_change":352,"volume":895,"transactions":9,"vwap":1638},"2025-05-16",{"date":1642,"open":1638,"high":1638,"low":1638,"close":1638,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":1638},"2025-05-15",{"date":1644,"open":1638,"high":1638,"low":1638,"close":1638,"change":732,"percent_change":1645,"volume":1623,"transactions":9,"vwap":1638},"2025-05-14",8.97,{"date":1647,"open":1638,"high":1648,"low":175,"close":1649,"change":443,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-05-13",0.92000002,0.77999997,-8.24,15300,{"date":1653,"open":100,"high":100,"low":1617,"close":1638,"change":742,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1638},"2025-05-12",-10.53,33700,{"date":1657,"open":1621,"high":1621,"low":1621,"close":1621,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":1621},"2025-05-09",{"date":1659,"open":1660,"high":1660,"low":1621,"close":1621,"change":766,"percent_change":1165,"volume":870,"transactions":9,"vwap":1621},"2025-05-08",0.95999998,{"date":1662,"open":1618,"high":1618,"low":1618,"close":1618,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":1618},"2025-05-07",{"date":1664,"open":44,"high":44,"low":1618,"close":1618,"change":306,"percent_change":1665,"volume":748,"transactions":9,"vwap":1618},"2025-05-06",-3.23,{"date":1667,"open":594,"high":1603,"low":594,"close":1668,"change":306,"percent_change":1669,"volume":583,"transactions":9,"vwap":1668},"2025-05-05",0.93000001,-3.13,{"date":1671,"open":1660,"high":44,"low":1621,"close":1660,"change":385,"percent_change":1672,"volume":610,"transactions":9,"vwap":1660},"2025-05-02",-4.95,{"date":1674,"open":100,"high":100,"low":100,"close":100,"change":306,"percent_change":1675,"volume":1623,"transactions":9,"vwap":100},"2025-05-01",-2.88,{"date":1677,"open":100,"high":211,"low":44,"close":211,"change":352,"percent_change":352,"volume":1065,"transactions":9,"vwap":211},"2025-04-30",{"date":1679,"open":211,"high":211,"low":211,"close":211,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":211},"2025-04-29",{"date":1681,"open":44,"high":289,"low":44,"close":211,"change":589,"percent_change":1682,"volume":1683,"transactions":9,"vwap":211},"2025-04-28",4,7500,{"date":1685,"open":44,"high":44,"low":44,"close":44,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":44},"2025-04-25",{"date":1687,"open":184,"high":44,"low":184,"close":44,"change":352,"percent_change":352,"volume":1506,"transactions":9,"vwap":44},"2025-04-24",{"date":1689,"open":1668,"high":100,"low":1668,"close":44,"change":338,"percent_change":1690,"volume":748,"transactions":9,"vwap":44},"2025-04-23",-1.96,{"date":1692,"open":1626,"high":87,"low":1626,"close":87,"change":512,"percent_change":465,"volume":895,"transactions":9,"vwap":87},"2025-04-22",{"date":1694,"open":1668,"high":1695,"low":1668,"close":1695,"change":766,"percent_change":1696,"volume":619,"transactions":9,"vwap":1695},"2025-04-21",1.06,4.95,{"date":1698,"open":100,"high":100,"low":100,"close":100,"change":338,"percent_change":339,"volume":748,"transactions":9,"vwap":100},"2025-04-17",{"date":179,"open":1611,"high":321,"low":184,"close":321,"change":727,"percent_change":1700,"volume":1079,"transactions":9,"vwap":321},9.57]