[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGRP":3,"homepage-market-summary":31,"stock-historical-GGRP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GGRP","2026-08-19",{"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},"The Glimpse Group, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","The Glimpse Group Inc is a diversified immersive technology platform company, focused on providing enterprise solutions in virtual reality (VR), augmented reality (AR), and spatial computing. The company operates multiple subsidiaries that develop VR and AR software and services across various industries, including corporate training, education, healthcare, government, defense, marketing, retail, and financial services. It also offers AI-driven spatial computing platforms that support simulations, social VR, behavioral health, and corporate events. The Company reports its revenues in three categories: Software Services, Software License and Software-as-a-Service (SaaS), and Royalty Income, with the majority being from the Software Services category.","40","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.931,0.97,0.9983,0.9,0.89,0.041,4.61,447190.4532,1698,0.9498,1.79,0.41999999,222714.5625692329,37.3,1289,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":19,"is_up":40,"sparkline":69,"date":42},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":42},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":42},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":42},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":55,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":19,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":48,"page_size":175,"total_pages":48,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.85,241877,88284989.202662,-30,"2025-03-07",[183,184,194,205,214,225,234,245,255,264,274,284,293,302,313,323,332,343,352,362,372,383,393,404,412,418,423,431,437,443,449,456,464,472,481,486,492,499,506,514,520,528,534,543,550,556,564,569,576,582,587,594,599,604,612,619,624,632,639,645,651,656,662,669,676,683,692,700,707,714,719,726,731,738,745,753,759,766,772,778,784,790,797,803,810,816,823,830,836,842,848,854,858,861,866,873,878,884,891,896,901,907,912,918,923,929,935,942,947,951,956,962,966,971,975,979,985,990,994,1001,1007,1009,1015,1021,1024,1029,1036,1040,1046,1053,1057,1062,1068,1074,1080,1086,1093,1101,1108,1115,1120,1126,1131,1136,1142,1150,1155,1160,1165,1170,1174,1178,1183,1188,1195,1199,1205,1210,1217,1224,1230,1235,1239,1244,1249,1255,1259,1265,1271,1277,1280,1283,1287,1293,1297,1301,1306,1310,1314,1318,1324,1331,1337,1341,1346,1350,1354,1357,1361,1366,1373,1380,1387,1392,1397,1401,1408,1414,1421,1426,1433,1438,1443,1447,1452,1457,1463,1468,1472,1476,1482,1485,1491,1496,1501,1507,1511,1516,1521,1525,1531,1536,1542,1548,1554,1559,1562,1567,1571,1575,1580,1584,1588,1591,1594,1597,1601,1605,1609,1615,1619,1625,1628,1631,1635,1640,1645,1648,1652,1657,1660,1665,1671,1675,1678,1682,1685,1690,1694,1698,1703,1709,1713,1717,1722,1726,1730,1733,1738,1741,1744,1747,1752,1756,1760,1764,1768,1774,1778,1782,1785,1789,1793,1797,1800,1805,1809,1815,1819,1823,1826,1830,1834,1838,1841,1844,1848,1852,1854,1857,1860,1865,1869,1874,1879,1884,1888,1893,1898,1904,1909,1914,1919,1923,1926,1929,1932,1937,1941,1946,1949,1953,1957,1961,1964,1969,1972,1976,1979,1982,1986,1990,1994,1998,2003,2010,2015,2019,2024,2028,2032,2037,2042,2046,2050,2054,2057,2062,2064,2067,2072,2077,2081,2085,2088,2092,2096,2100,2104,2108,2111,2115,2119,2124,2128],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-08-18",0.9225,0.9399,0.880001,-0.05,-5.32,49350.7582,220,0.9095,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-17",0.903,1.04,0.902,0.94,0.0359,3.97,343155.295663,965,0.9833,{"date":206,"open":19,"high":207,"low":19,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-08-14",0.945,0.9041,0.0061,0.68,62256.669,198,0.9108,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-13",0.8811,0.9351,0.8703,0.898,-0.002,-0.22,32838.1151,244,0.8936,{"date":226,"open":227,"high":228,"low":20,"close":19,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-12",0.9409,0.949,-0.0599,-6.24,21325.2011,107,0.9109,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-11",0.95,0.9899,0.9283,0.9599,0.0109,1.15,85878.2011,236,0.9542,{"date":246,"open":247,"high":248,"low":249,"close":228,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-10",0.8899,0.96,0.8599,0.0878,10.2,98229.509378,449,0.9186,{"date":256,"open":257,"high":247,"low":258,"close":259,"change":113,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-07",0.8586,0.8547,0.8612,-1.15,72167.594671,305,0.8682,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":259},"2026-08-06",0.885,0.8866,0.84,0.8712,-0.0268,-2.98,45923.352806,328,{"date":275,"open":276,"high":277,"low":278,"close":219,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-05",0.8835,0.8982,0.8776,-0.0002,-0.02,12764.2011,224,0.8907,{"date":285,"open":286,"high":187,"low":287,"close":277,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-04",0.88,0.8502,-0.0018,-0.2,52639.321224,518,0.9058,{"date":294,"open":295,"high":236,"low":296,"close":19,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-03",0.9242,0.87,0.0347,4.01,32868.57543,261,0.9107,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-07-31",0.89005,0.9849,0.8621,0.8653,0.009,1.05,86701.7946,504,0.9174,{"date":314,"open":19,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-07-30",0.91,0.85,0.8563,-0.0437,-4.86,56022.411881,302,0.8877,{"date":324,"open":19,"high":325,"low":326,"close":19,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-07-29",0.92,0.8904,0.005,0.56,54471.78928,190,0.9016,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-07-28",0.918,0.9391,0.8201,0.895,-0.0385,-4.12,90218.887093,458,0.8819,{"date":344,"open":325,"high":345,"low":337,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-07-27",1.08,0.9335,0.058,6.62,627019.7995,2077,0.9862,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-07-24",0.98,0.8706,0.8755,-0.0893,-9.26,53769.684528,468,0.9168,{"date":363,"open":364,"high":48,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-07-23",0.9926,0.9597,0.9648,-0.0144,-1.47,135767,495,0.9745,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-07-22",0.8767,1.03,0.8672,0.9792,0.1217,14.19,391880.143981,1224,0.954,{"date":384,"open":385,"high":296,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-07-21",0.7975,0.7805,0.8575,0.0577,7.21,89641.212463,606,0.8372,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-07-20",0.782,0.81,0.7312,0.7998,0.0148,1.89,59209.231364,765,0.7871,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":410,"volume":411,"transactions":9,"vwap":409},"2026-07-17",0.76999998,0.80000001,0.75,0.78500003,0,62100,{"date":413,"open":414,"high":396,"low":406,"close":409,"change":415,"percent_change":416,"volume":417,"transactions":9,"vwap":409},"2026-07-16",0.78600001,-0.001,-0.13,70100,{"date":419,"open":409,"high":396,"low":406,"close":414,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":414},"2026-07-15",-0.023,-2.84,130800,{"date":424,"open":406,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":9,"vwap":427},"2026-07-14",0.81900001,0.74000001,0.80900002,0.059,7.87,91800,{"date":432,"open":406,"high":433,"low":434,"close":408,"change":280,"percent_change":435,"volume":436,"transactions":9,"vwap":408},"2026-07-13",0.79000002,0.74599999,-2.6,57000,{"date":438,"open":408,"high":433,"low":439,"close":406,"change":440,"percent_change":441,"volume":442,"transactions":9,"vwap":406},"2026-07-10",0.745,0.02,2.67,37400,{"date":444,"open":406,"high":445,"low":408,"close":408,"change":446,"percent_change":447,"volume":448,"transactions":9,"vwap":408},"2026-07-09",0.78200001,-0.017,-2.22,10700,{"date":450,"open":451,"high":425,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":451},"2026-07-08",0.76700002,0.73500001,-0.003,-0.39,75300,{"date":457,"open":458,"high":459,"low":460,"close":406,"change":461,"percent_change":462,"volume":463,"transactions":9,"vwap":406},"2026-07-07",0.81400001,0.84200001,0.76899999,-0.055,-6.67,123200,{"date":465,"open":466,"high":467,"low":408,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":468},"2026-07-06",0.83999997,0.85000002,0.82499999,0.001,0.12,44600,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":477},"2026-07-02",0.84399998,0.84500003,0.815,0.824,-0.016,-1.9,34000,{"date":482,"open":406,"high":466,"low":406,"close":466,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":466},"2026-07-01",0.07,9.09,105000,{"date":487,"open":488,"high":396,"low":489,"close":406,"change":308,"percent_change":490,"volume":491,"transactions":9,"vwap":406},"2026-06-30",0.77999997,0.75599998,1.18,38300,{"date":493,"open":494,"high":466,"low":495,"close":496,"change":497,"percent_change":128,"volume":498,"transactions":9,"vwap":496},"2026-06-29",0.80800003,0.73100001,0.76099998,0.003,100000,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":220,"percent_change":504,"volume":505,"transactions":9,"vwap":503},"2026-06-26",0.73699999,0.78799999,0.75800002,-0.26,83400,{"date":507,"open":476,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":510},"2026-06-25",0.81999999,0.73000002,0.75999999,-0.024,-3.06,74500,{"date":515,"open":406,"high":467,"low":406,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-06-24",0.78399998,0.011,1.42,178400,{"date":521,"open":475,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-06-23",0.86900002,0.755,0.773,-0.072,-8.52,163800,{"date":529,"open":466,"high":530,"low":445,"close":475,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":475},"2026-06-22",0.91000003,0.014,1.68,289600,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-06-18",0.82999998,0.92799997,0.81199998,0.83099997,-0.048,-5.46,372800,{"date":544,"open":414,"high":545,"low":414,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-06-17",0.93000001,0.87900001,0.097,12.4,479200,{"date":551,"open":409,"high":552,"low":553,"close":445,"change":469,"percent_change":554,"volume":555,"transactions":9,"vwap":445},"2026-06-16",0.82800001,0.76800001,0.13,245200,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-06-15",0.81300002,0.84799999,0.78100002,-0.029,-3.58,39100,{"date":565,"open":458,"high":559,"low":445,"close":396,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":396},"2026-06-12",-0.043,-5.04,55800,{"date":570,"open":488,"high":571,"low":523,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-06-11",0.87699997,0.85299999,0.073,9.36,179500,{"date":577,"open":578,"high":409,"low":579,"close":488,"change":327,"percent_change":580,"volume":581,"transactions":9,"vwap":488},"2026-06-10",0.76200002,0.741,0.65,62400,{"date":583,"open":523,"high":476,"low":584,"close":585,"change":453,"percent_change":454,"volume":586,"transactions":9,"vwap":585},"2026-06-09",0.72299999,0.77499998,119900,{"date":588,"open":406,"high":477,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-08",0.71100003,0.778,-0.007,-0.89,228600,{"date":595,"open":407,"high":407,"low":426,"close":409,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":409},"2026-06-05",-0.034,-4.15,130500,{"date":600,"open":408,"high":508,"low":408,"close":425,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":425},"2026-06-04",-0.005,-0.61,66500,{"date":605,"open":606,"high":607,"low":608,"close":477,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":477},"2026-06-03",0.73799998,0.85399997,0.71799999,0.107,14.92,217200,{"date":613,"open":614,"high":553,"low":589,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-02",0.75099999,0.71700001,-0.068,-8.66,138000,{"date":620,"open":425,"high":536,"low":496,"close":409,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":409},"2026-06-01",-0.047,-5.65,62500,{"date":625,"open":488,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-05-29",0.88999999,0.77399999,0.83200002,0.042,5.32,78700,{"date":633,"open":634,"high":635,"low":495,"close":433,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":433},"2026-05-28",0.78299999,0.79500002,0.012,1.54,86700,{"date":640,"open":641,"high":642,"low":643,"close":590,"change":327,"percent_change":580,"volume":644,"transactions":9,"vwap":590},"2026-05-27",0.77100003,0.787,0.70099998,194800,{"date":646,"open":488,"high":396,"low":647,"close":524,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":524},"2026-05-26",0.75300002,-0.037,-4.57,175000,{"date":652,"open":466,"high":199,"low":614,"close":396,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":396},"2026-05-22",-0.03,-3.57,654200,{"date":657,"open":496,"high":658,"low":426,"close":466,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":466},"2026-05-21",0.92199999,0.01,1.2,862400,{"date":663,"open":503,"high":664,"low":665,"close":536,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":536},"2026-05-20",0.83499998,0.69999999,0.086,11.56,499000,{"date":670,"open":451,"high":488,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-05-19",0.66799998,0.74400002,-0.046,-5.82,615200,{"date":677,"open":678,"high":508,"low":679,"close":433,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":433},"2026-05-18",0.66000003,0.63999999,0.141,21.73,1358100,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-05-15",0.57999998,0.67000002,0.5,0.64899999,0.089,15.89,1889300,{"date":693,"open":694,"high":695,"low":696,"close":328,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":328},"2026-05-14",0.56999999,0.58999997,0.537,-0.018,-3.11,8017200,{"date":701,"open":328,"high":702,"low":703,"close":704,"change":629,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-05-13",0.597,0.54100001,0.57800001,7.84,106700,{"date":708,"open":709,"high":685,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-05-12",0.50300002,0.53600001,0.03,5.93,48400,{"date":715,"open":687,"high":716,"low":687,"close":717,"change":410,"percent_change":410,"volume":718,"transactions":9,"vwap":717},"2026-05-11",0.53899997,0.50599998,70500,{"date":720,"open":721,"high":722,"low":723,"close":717,"change":469,"percent_change":724,"volume":725,"transactions":9,"vwap":717},"2026-05-08",0.50999999,0.52899998,0.505,0.2,49500,{"date":727,"open":722,"high":728,"low":729,"close":723,"change":469,"percent_change":724,"volume":730,"transactions":9,"vwap":723},"2026-05-07",0.54000002,0.50099999,70200,{"date":732,"open":728,"high":733,"low":729,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-05-06",0.55900002,0.50400001,-0.009,-1.75,33600,{"date":739,"open":740,"high":694,"low":729,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-05-05",0.53299999,0.51300001,-0.032,-5.87,63100,{"date":746,"open":747,"high":685,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-04",0.55500001,0.52100003,0.54500002,-0.015,-2.68,33500,{"date":754,"open":728,"high":755,"low":756,"close":328,"change":711,"percent_change":757,"volume":758,"transactions":9,"vwap":328},"2026-05-01",0.583,0.52999997,5.66,50400,{"date":760,"open":761,"high":762,"low":763,"close":756,"change":440,"percent_change":764,"volume":765,"transactions":9,"vwap":756},"2026-04-30",0.565,0.57499999,0.514,3.92,52200,{"date":767,"open":768,"high":728,"low":729,"close":721,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":721},"2026-04-29",0.51999998,-0.004,-0.78,16300,{"date":773,"open":774,"high":775,"low":717,"close":763,"change":735,"percent_change":776,"volume":777,"transactions":9,"vwap":763},"2026-04-28",0.51800001,0.579,-1.72,69200,{"date":779,"open":328,"high":685,"low":768,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-04-27",0.523,-0.064,-10.9,69100,{"date":785,"open":694,"high":786,"low":328,"close":787,"change":659,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-04-24",0.61900002,0.58700001,1.73,11600,{"date":791,"open":792,"high":793,"low":694,"close":794,"change":735,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-04-23",0.59500003,0.60500002,0.57700002,-1.54,14000,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":750,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-04-22",0.63,0.58600003,-2.5,22100,{"date":804,"open":805,"high":679,"low":806,"close":807,"change":113,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-04-21",0.61000001,0.59799999,0.60100001,-1.64,56100,{"date":811,"open":806,"high":812,"low":695,"close":813,"change":469,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-04-20",0.64700001,0.611,0.16,56300,{"date":817,"open":799,"high":818,"low":819,"close":805,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":805},"2026-04-17",0.64999998,0.59100002,-0.019,-3.02,80900,{"date":824,"open":825,"high":826,"low":685,"close":827,"change":828,"percent_change":201,"volume":829,"transactions":9,"vwap":827},"2026-04-16",0.62800002,0.67900002,0.62900001,0.024,37800,{"date":831,"open":832,"high":833,"low":694,"close":793,"change":327,"percent_change":834,"volume":835,"transactions":9,"vwap":793},"2026-04-15",0.60000002,0.66299999,0.83,169700,{"date":837,"open":838,"high":832,"low":709,"close":832,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":832},"2026-04-14",0.52700001,0.071,13.42,66100,{"date":843,"open":721,"high":685,"low":844,"close":722,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":722},"2026-04-13",0.48300001,0.016,3.12,89100,{"date":849,"open":850,"high":328,"low":851,"close":741,"change":446,"percent_change":852,"volume":853,"transactions":9,"vwap":741},"2026-04-10",0.546,0.51200002,-3.21,24000,{"date":855,"open":728,"high":856,"low":748,"close":756,"change":410,"percent_change":410,"volume":857,"transactions":9,"vwap":756},"2026-04-09",0.55000001,56700,{"date":859,"open":768,"high":856,"low":768,"close":756,"change":308,"percent_change":788,"volume":860,"transactions":9,"vwap":756},"2026-04-08",50500,{"date":862,"open":694,"high":694,"low":748,"close":748,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":748},"2026-04-07",-0.041,-7.3,17300,{"date":867,"open":856,"high":868,"low":768,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-06",0.574,0.56199998,0.022,4.07,44900,{"date":874,"open":875,"high":875,"low":768,"close":728,"change":820,"percent_change":876,"volume":877,"transactions":9,"vwap":728},"2026-04-02",0.58200002,-3.4,46300,{"date":879,"open":687,"high":880,"low":687,"close":733,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":733},"2026-04-01",0.58899999,0.043,8.33,68600,{"date":885,"open":886,"high":740,"low":887,"close":888,"change":711,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-03-31",0.46799999,0.44999999,0.51599997,6.17,31000,{"date":892,"open":728,"high":856,"low":27,"close":893,"change":673,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-03-30",0.486,-8.65,132700,{"date":897,"open":756,"high":749,"low":721,"close":898,"change":750,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-03-27",0.53200001,-2.74,48900,{"date":902,"open":694,"high":868,"low":903,"close":904,"change":561,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-03-26",0.53100002,0.54699999,-5.03,47100,{"date":908,"open":685,"high":806,"low":328,"close":909,"change":910,"percent_change":153,"volume":911,"transactions":9,"vwap":909},"2026-03-25",0.57599998,0.002,22400,{"date":913,"open":694,"high":914,"low":915,"close":868,"change":601,"percent_change":916,"volume":917,"transactions":9,"vwap":868},"2026-03-24",0.59899998,0.56599998,-0.86,14400,{"date":919,"open":869,"high":832,"low":856,"close":775,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":775},"2026-03-23",0.008,1.4,85700,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":420,"percent_change":928,"volume":480,"transactions":9,"vwap":927},"2026-03-20",0.59299999,0.60900003,0.57099998,-3.87,{"date":930,"open":805,"high":805,"low":694,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-03-19",0.59399998,-0.014,-2.3,11300,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":517,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-03-18",0.58099997,0.639,0.60799998,1.84,33200,{"date":943,"open":944,"high":944,"low":794,"close":702,"change":863,"percent_change":945,"volume":946,"transactions":9,"vwap":702},"2026-03-17",0.63700002,-6.43,34400,{"date":948,"open":832,"high":949,"low":832,"close":949,"change":469,"percent_change":814,"volume":950,"transactions":9,"vwap":949},"2026-03-16",0.63800001,28600,{"date":952,"open":679,"high":953,"low":832,"close":944,"change":220,"percent_change":954,"volume":955,"transactions":9,"vwap":944},"2026-03-13",0.64499998,-0.31,43200,{"date":957,"open":958,"high":688,"low":959,"close":938,"change":659,"percent_change":960,"volume":961,"transactions":9,"vwap":938},"2026-03-12",0.62400001,0.61500001,1.59,17000,{"date":963,"open":832,"high":679,"low":832,"close":827,"change":415,"percent_change":964,"volume":965,"transactions":9,"vwap":827},"2026-03-11",-0.16,21000,{"date":967,"open":695,"high":968,"low":695,"close":799,"change":969,"percent_change":970,"volume":961,"transactions":9,"vwap":799},"2026-03-10",0.63599998,0.026,4.3,{"date":972,"open":694,"high":793,"low":973,"close":974,"change":280,"percent_change":852,"volume":442,"transactions":9,"vwap":974},"2026-03-09",0.56099999,0.60399997,{"date":976,"open":825,"high":825,"low":695,"close":958,"change":446,"percent_change":977,"volume":978,"transactions":9,"vwap":958},"2026-03-06",-2.65,8600,{"date":980,"open":685,"high":981,"low":762,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-03-05",0.64099997,0.021,3.39,35900,{"date":986,"open":328,"high":987,"low":328,"close":987,"change":711,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-04",0.62,5.08,41000,{"date":991,"open":806,"high":914,"low":328,"close":695,"change":280,"percent_change":992,"volume":993,"transactions":9,"vwap":695},"2026-03-03",-3.28,44400,{"date":995,"open":996,"high":997,"low":996,"close":805,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":805},"2026-03-02",0.551,0.61699998,0.019,3.21,88100,{"date":1002,"open":1003,"high":1004,"low":747,"close":819,"change":469,"percent_change":1005,"volume":1006,"transactions":9,"vwap":819},"2026-02-27",0.588,0.59200001,0.17,61200,{"date":1008,"open":775,"high":805,"low":694,"close":695,"change":410,"percent_change":410,"volume":603,"transactions":9,"vwap":695},"2026-02-26",{"date":1010,"open":694,"high":805,"low":1011,"close":695,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":695},"2026-02-25",0.542,0.035,6.31,213300,{"date":1016,"open":685,"high":1017,"low":1018,"close":747,"change":566,"percent_change":1019,"volume":1020,"transactions":9,"vwap":747},"2026-02-24",0.58399999,0.54900002,-7.19,197400,{"date":1022,"open":762,"high":805,"low":747,"close":806,"change":327,"percent_change":268,"volume":1023,"transactions":9,"vwap":806},"2026-02-23",224600,{"date":1025,"open":968,"high":818,"low":685,"close":925,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":925},"2026-02-20",-0.1,-14.43,451700,{"date":1030,"open":407,"high":407,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-02-19",0.57200003,0.69300002,0.013,1.91,10154600,{"date":1037,"open":1038,"high":585,"low":686,"close":1038,"change":440,"percent_change":1039,"volume":436,"transactions":9,"vwap":1038},"2026-02-18",0.68000001,3.03,{"date":1041,"open":426,"high":451,"low":1042,"close":678,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":678},"2026-02-17",0.63099998,-0.112,-14.51,289900,{"date":1047,"open":426,"high":1048,"low":426,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-02-13",0.82700002,0.77200001,0.032,4.32,118800,{"date":1054,"open":406,"high":407,"low":1055,"close":426,"change":742,"percent_change":597,"volume":1056,"transactions":9,"vwap":426},"2026-02-12",0.73900002,53000,{"date":1058,"open":508,"high":522,"low":641,"close":1049,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1049},"2026-02-11",-0.038,-4.69,88900,{"date":1063,"open":1064,"high":1065,"low":396,"close":396,"change":820,"percent_change":1066,"volume":1067,"transactions":9,"vwap":396},"2026-02-10",0.829,0.95700002,-2.29,85300,{"date":1069,"open":1070,"high":296,"low":1071,"close":1064,"change":769,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1064},"2026-02-09",0.833,0.801,-0.48,84900,{"date":1075,"open":559,"high":1076,"low":635,"close":1070,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1070},"2026-02-06",0.84899998,0.063,8.18,77900,{"date":1081,"open":1082,"high":466,"low":614,"close":406,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":406},"2026-02-05",0.80299997,-0.071,-8.44,135600,{"date":1087,"open":626,"high":626,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-02-04",0.80699998,0.84100002,-0.025,-2.89,103600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":750,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-03",0.90799999,0.958,0.86000001,0.866,-1.7,61600,{"date":1102,"open":530,"high":1103,"low":286,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-02-02",0.96899998,0.88099998,-0.04,-4.34,85200,{"date":1109,"open":1065,"high":1110,"low":1111,"close":1112,"change":820,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-01-30",1.024,0.92000002,0.921,-2.02,74200,{"date":1116,"open":90,"high":197,"low":488,"close":199,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":199},"2026-01-29",-0.08,-7.84,284200,{"date":1121,"open":1122,"high":118,"low":90,"close":90,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":90},"2026-01-28",1.09,-0.06,-5.56,123400,{"date":1127,"open":1128,"high":1129,"low":309,"close":345,"change":659,"percent_change":1130,"volume":631,"transactions":9,"vwap":345},"2026-01-27",1.07,1.12,0.93,{"date":1132,"open":1133,"high":1133,"low":90,"close":1128,"change":1026,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1128},"2026-01-26",1.17,-8.55,114800,{"date":1137,"open":118,"high":660,"low":1138,"close":1133,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1133},"2026-01-23",1.1,0.04,3.54,116100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":118,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":118},"2026-01-22",1.085,1.147,1.075,0.08,7.62,111500,{"date":1151,"open":1152,"high":1129,"low":375,"close":309,"change":1105,"percent_change":1153,"volume":1154,"transactions":9,"vwap":309},"2026-01-21",1.11,-3.67,174600,{"date":1156,"open":1157,"high":1158,"low":309,"close":1122,"change":410,"percent_change":410,"volume":1159,"transactions":9,"vwap":1122},"2026-01-20",1.06,1.117,99900,{"date":1161,"open":1122,"high":1162,"low":309,"close":1122,"change":113,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1122},"2026-01-16",1.137,-0.91,124500,{"date":1166,"open":1167,"high":1133,"low":1167,"close":1138,"change":1139,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1138},"2026-01-15",1.078,3.77,257900,{"date":1171,"open":1157,"high":1129,"low":48,"close":1157,"change":113,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1157},"2026-01-14",-0.93,209700,{"date":1175,"open":1122,"high":1176,"low":375,"close":1128,"change":113,"percent_change":1172,"volume":1177,"transactions":9,"vwap":1128},"2026-01-13",1.101,130200,{"date":1179,"open":345,"high":1180,"low":309,"close":345,"change":280,"percent_change":1181,"volume":1182,"transactions":9,"vwap":345},"2026-01-12",1.14,-1.82,84400,{"date":1184,"open":490,"high":490,"low":1144,"close":1138,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1138},"2026-01-09",-0.11,-9.09,220400,{"date":1189,"open":1122,"high":1190,"low":103,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-01-08",1.25,1.21,0.11,10,638500,{"date":1196,"open":48,"high":118,"low":1197,"close":1138,"change":1147,"percent_change":705,"volume":1198,"transactions":9,"vwap":1138},"2026-01-07",0.99000001,205900,{"date":1200,"open":1201,"high":1146,"low":286,"close":90,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":90},"2026-01-06",0.89999998,0.118,13.08,338800,{"date":1206,"open":1207,"high":1207,"low":1201,"close":1208,"change":540,"percent_change":1209,"volume":631,"transactions":9,"vwap":1208},"2026-01-05",0.97000003,0.90200001,-5.05,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":828,"percent_change":1216,"volume":883,"transactions":9,"vwap":1215},"2026-01-02",0.93599999,0.95300001,0.89099997,0.94999999,2.59,{"date":1218,"open":467,"high":1219,"low":466,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2025-12-31",0.93900001,0.926,0.078,9.2,161000,{"date":1225,"open":1226,"high":286,"low":407,"close":559,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":559},"2025-12-30",0.81699997,0.031,3.79,110400,{"date":1231,"open":1232,"high":536,"low":407,"close":1226,"change":497,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1226},"2025-12-29",0.80599999,0.37,68900,{"date":1236,"open":536,"high":286,"low":560,"close":458,"change":478,"percent_change":1237,"volume":1238,"transactions":9,"vwap":458},"2025-12-26",-1.93,197000,{"date":1240,"open":433,"high":1241,"low":641,"close":536,"change":440,"percent_change":1242,"volume":1243,"transactions":9,"vwap":536},"2025-12-24",0.85500002,2.47,76600,{"date":1245,"open":286,"high":1095,"low":1071,"close":396,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":396},"2025-12-23",-0.07,-7.95,266600,{"date":1250,"open":1251,"high":1252,"low":286,"close":286,"change":1083,"percent_change":1253,"volume":1254,"transactions":9,"vwap":286},"2025-12-22",0.95099998,0.963,-7.47,342200,{"date":1256,"open":103,"high":90,"low":199,"close":1251,"change":280,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1251},"2025-12-19",-2.06,77600,{"date":1260,"open":1207,"high":1138,"low":1261,"close":1262,"change":1227,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2025-12-18",0.93800002,0.97100002,3.3,166800,{"date":1266,"open":1267,"high":1268,"low":1214,"close":199,"change":881,"percent_change":1269,"volume":1270,"transactions":9,"vwap":199},"2025-12-17",0.91600001,0.98000002,4.79,88200,{"date":1272,"open":1273,"high":1197,"low":1274,"close":1275,"change":566,"percent_change":649,"volume":1276,"transactions":9,"vwap":1275},"2025-12-16",0.96600002,0.88800001,0.89700001,287900,{"date":1278,"open":375,"high":309,"low":1212,"close":199,"change":1117,"percent_change":1118,"volume":1279,"transactions":9,"vwap":199},"2025-12-15",172400,{"date":1281,"open":1138,"high":1138,"low":90,"close":90,"change":1123,"percent_change":1124,"volume":1282,"transactions":9,"vwap":90},"2025-12-12",111200,{"date":1284,"open":1180,"high":1180,"low":1157,"close":345,"change":189,"percent_change":1285,"volume":1286,"transactions":9,"vwap":345},"2025-12-11",-4.42,54300,{"date":1288,"open":1122,"high":1289,"low":1290,"close":118,"change":440,"percent_change":1291,"volume":1292,"transactions":9,"vwap":118},"2025-12-10",1.159,1.088,1.8,38000,{"date":1294,"open":1128,"high":1129,"low":309,"close":1152,"change":108,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1152},"2025-12-09",5.71,95300,{"date":1298,"open":1157,"high":1138,"low":375,"close":309,"change":113,"percent_change":1299,"volume":1300,"transactions":9,"vwap":309},"2025-12-08",-0.94,66300,{"date":1302,"open":1122,"high":118,"low":1303,"close":1157,"change":1105,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1157},"2025-12-05",1.055,-3.64,97000,{"date":1307,"open":1128,"high":1308,"low":309,"close":1138,"change":711,"percent_change":1309,"volume":1000,"transactions":9,"vwap":1138},"2025-12-04",1.123,2.8,{"date":1311,"open":309,"high":1122,"low":90,"close":1128,"change":440,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1128},"2025-12-03",1.9,151100,{"date":1315,"open":1152,"high":1316,"low":375,"close":309,"change":189,"percent_change":1317,"volume":777,"transactions":9,"vwap":309},"2025-12-02",1.142,-4.55,{"date":1319,"open":660,"high":1320,"low":1138,"close":1138,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1138},"2025-12-01",1.221,-0.14,-11.29,82700,{"date":1325,"open":62,"high":1326,"low":62,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-11-28",1.242,1.24,0.05,4.2,52400,{"date":1332,"open":1152,"high":1333,"low":1334,"close":62,"change":483,"percent_change":1335,"volume":1336,"transactions":9,"vwap":62},"2025-11-26",1.23,1.107,6.25,74900,{"date":1338,"open":118,"high":1180,"low":1138,"close":1129,"change":653,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1129},"2025-11-25",-2.61,91100,{"date":1342,"open":1129,"high":1343,"low":1122,"close":241,"change":483,"percent_change":1344,"volume":1345,"transactions":9,"vwap":241},"2025-11-24",1.218,6.48,140400,{"date":1347,"open":48,"high":1152,"low":48,"close":345,"change":108,"percent_change":1348,"volume":1349,"transactions":9,"vwap":345},"2025-11-21",5.88,146800,{"date":1351,"open":1128,"high":118,"low":48,"close":90,"change":280,"percent_change":1352,"volume":1353,"transactions":9,"vwap":90},"2025-11-20",-1.92,73600,{"date":1355,"open":197,"high":1138,"low":375,"close":197,"change":410,"percent_change":410,"volume":1356,"transactions":9,"vwap":197},"2025-11-19",66800,{"date":1358,"open":345,"high":1334,"low":90,"close":197,"change":189,"percent_change":1359,"volume":1360,"transactions":9,"vwap":197},"2025-11-18",-4.59,158700,{"date":1362,"open":490,"high":1363,"low":309,"close":1122,"change":1185,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1122},"2025-11-17",1.324,-9.17,190000,{"date":1367,"open":1190,"high":1368,"low":1369,"close":660,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":660},"2025-11-14",1.3,1.16,-0.09,-6.98,195000,{"date":1374,"open":1375,"high":1376,"low":1190,"close":1377,"change":1370,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-11-13",1.35,1.385,1.29,-6.52,132900,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":108,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-11-12",1.31,1.43,1.38,4.55,123900,{"date":1388,"open":1377,"high":83,"low":1389,"close":1390,"change":440,"percent_change":637,"volume":1391,"transactions":9,"vwap":1390},"2025-11-11",1.27,1.32,58200,{"date":1393,"open":1384,"high":1394,"low":1389,"close":1368,"change":189,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1368},"2025-11-10",1.45,-3.7,99800,{"date":1398,"open":83,"high":1399,"low":1368,"close":1375,"change":659,"percent_change":408,"volume":1400,"transactions":9,"vwap":1375},"2025-11-07",1.41,139100,{"date":1402,"open":1403,"high":1404,"low":83,"close":83,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":83},"2025-11-06",1.48,1.502,-0.18,-11.84,172500,{"date":1409,"open":921,"high":1410,"low":921,"close":1411,"change":470,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-11-05",1.527,1.52,8.57,85800,{"date":1415,"open":637,"high":1416,"low":1417,"close":921,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":921},"2025-11-04",1.57,1.39,-0.19,-11.95,171100,{"date":1422,"open":1423,"high":1424,"low":637,"close":960,"change":659,"percent_change":799,"volume":1425,"transactions":9,"vwap":960},"2025-11-03",1.62,1.67,191600,{"date":1427,"open":1428,"high":1423,"low":1429,"close":1430,"change":711,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-10-31",1.55,1.53,1.58,1.94,53300,{"date":1434,"open":1435,"high":1436,"low":1411,"close":1428,"change":113,"percent_change":1437,"volume":1000,"transactions":9,"vwap":1428},"2025-10-30",1.56,1.6,-0.64,{"date":1439,"open":1436,"high":1440,"low":1429,"close":1435,"change":653,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1435},"2025-10-29",1.64,-1.89,126700,{"date":1444,"open":1424,"high":1424,"low":1416,"close":960,"change":1370,"percent_change":1445,"volume":1446,"transactions":9,"vwap":960},"2025-10-28",-5.36,67500,{"date":1448,"open":1423,"high":1449,"low":1436,"close":532,"change":1450,"percent_change":757,"volume":1451,"transactions":9,"vwap":532},"2025-10-27",1.707,0.09,325200,{"date":1453,"open":1436,"high":1454,"low":1435,"close":960,"change":113,"percent_change":1455,"volume":1456,"transactions":9,"vwap":960},"2025-10-24",1.625,-0.62,103100,{"date":1458,"open":1435,"high":1459,"low":1460,"close":1436,"change":1147,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1436},"2025-10-23",1.61,1.5,5.26,102200,{"date":1464,"open":1430,"high":960,"low":1465,"close":1411,"change":1246,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1411},"2025-10-22",1.47,-4.4,162500,{"date":1469,"open":1416,"high":1470,"low":1460,"close":960,"change":659,"percent_change":799,"volume":1471,"transactions":9,"vwap":960},"2025-10-21",1.65,205500,{"date":1473,"open":1411,"high":1459,"low":1411,"close":1430,"change":1147,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1430},"2025-10-20",5.33,134600,{"date":1477,"open":1460,"high":1478,"low":1479,"close":1460,"change":113,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1460},"2025-10-17",1.51,1.44,-0.66,105500,{"date":1483,"open":1435,"high":1430,"low":1460,"close":1478,"change":189,"percent_change":852,"volume":1484,"transactions":9,"vwap":1478},"2025-10-16",144300,{"date":1486,"open":1487,"high":1488,"low":1429,"close":1435,"change":1370,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1435},"2025-10-15",1.66,1.749,-5.45,223300,{"date":1492,"open":1460,"high":1487,"low":1493,"close":1470,"change":1005,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1470},"2025-10-14",1.46,11.49,205700,{"date":1497,"open":1498,"high":1428,"low":1403,"close":1403,"change":440,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1403},"2025-10-13",1.49,1.37,101900,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1493,"change":416,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1493},"2025-10-10",1.63,1.431,-8.18,318500,{"date":1508,"open":1436,"high":1487,"low":1435,"close":960,"change":280,"percent_change":1509,"volume":1510,"transactions":9,"vwap":960},"2025-10-09",-1.24,89400,{"date":1512,"open":1436,"high":1513,"low":1416,"close":1459,"change":280,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1459},"2025-10-08",1.677,-1.23,243100,{"date":1517,"open":1518,"high":788,"low":1519,"close":1503,"change":1246,"percent_change":339,"volume":1520,"transactions":9,"vwap":1503},"2025-10-07",1.7,1.574,233800,{"date":1522,"open":1523,"high":26,"low":1470,"close":1518,"change":1105,"percent_change":933,"volume":1524,"transactions":9,"vwap":1518},"2025-10-06",1.74,239800,{"date":1526,"open":1416,"high":1527,"low":1435,"close":1523,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1523},"2025-10-03",1.78,0.19,12.26,926100,{"date":1532,"open":1493,"high":1416,"low":1533,"close":1428,"change":1147,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1428},"2025-10-02",1.401,5.44,238100,{"date":1537,"open":960,"high":1538,"low":1493,"close":1465,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1465},"2025-10-01",1.651,-0.17,-10.37,524500,{"date":1543,"open":1544,"high":1545,"low":1459,"close":1440,"change":1539,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1440},"2025-09-30",1.71,1.77,-9.39,656600,{"date":1549,"open":1518,"high":177,"low":1470,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-09-29",1.81,0.14,8.38,480000,{"date":1555,"open":1503,"high":1556,"low":1428,"close":1424,"change":1139,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1424},"2025-09-26",1.69,2.45,124900,{"date":1560,"open":532,"high":532,"low":1435,"close":1503,"change":189,"percent_change":271,"volume":1561,"transactions":9,"vwap":1503},"2025-09-25",128800,{"date":1563,"open":1503,"high":1564,"low":1436,"close":532,"change":108,"percent_change":1565,"volume":1566,"transactions":9,"vwap":532},"2025-09-24",1.75,3.7,262000,{"date":1568,"open":1550,"high":1550,"low":1436,"close":1423,"change":1405,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1423},"2025-09-23",-10,238500,{"date":1572,"open":1424,"high":1550,"low":1459,"close":1291,"change":1551,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1291},"2025-09-22",8.43,484400,{"date":1576,"open":1518,"high":1577,"low":1435,"close":1487,"change":113,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1487},"2025-09-19",1.72,-0.6,311900,{"date":1581,"open":1498,"high":1523,"low":1498,"close":1424,"change":1528,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1424},"2025-09-18",12.84,562700,{"date":1585,"open":1498,"high":637,"low":1493,"close":1403,"change":280,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1403},"2025-09-17",-1.33,59600,{"date":1589,"open":1411,"high":1411,"low":1479,"close":1460,"change":410,"percent_change":410,"volume":1590,"transactions":9,"vwap":1460},"2025-09-16",133400,{"date":1592,"open":1435,"high":1435,"low":1493,"close":1460,"change":189,"percent_change":1593,"volume":1067,"transactions":9,"vwap":1460},"2025-09-15",-3.23,{"date":1595,"open":1403,"high":1416,"low":1403,"close":1428,"change":1147,"percent_change":1534,"volume":1596,"transactions":9,"vwap":1428},"2025-09-12",116400,{"date":1598,"open":1394,"high":1599,"low":921,"close":1465,"change":410,"percent_change":410,"volume":1600,"transactions":9,"vwap":1465},"2025-09-11",1.496,112500,{"date":1602,"open":1399,"high":1411,"low":1399,"close":1465,"change":1328,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1465},"2025-09-10",3.52,458700,{"date":1606,"open":1499,"high":1504,"low":1499,"close":518,"change":1139,"percent_change":1607,"volume":1608,"transactions":9,"vwap":518},"2025-09-09",2.9,69600,{"date":1610,"open":1384,"high":1611,"low":1612,"close":1384,"change":601,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1384},"2025-09-08",1.445,1.36,-0.36,88700,{"date":1616,"open":1375,"high":1479,"low":1390,"close":1376,"change":1617,"percent_change":1122,"volume":1618,"transactions":9,"vwap":1376},"2025-09-05",0.015,117400,{"date":1620,"open":921,"high":1621,"low":1622,"close":1499,"change":189,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1499},"2025-09-04",1.405,1.33,-3.52,101700,{"date":1626,"open":1460,"high":637,"low":1417,"close":518,"change":189,"percent_change":876,"volume":1627,"transactions":9,"vwap":518},"2025-09-03",122600,{"date":1629,"open":1399,"high":1411,"low":1399,"close":1465,"change":113,"percent_change":1630,"volume":1432,"transactions":9,"vwap":1465},"2025-09-02",-0.68,{"date":1632,"open":1460,"high":1411,"low":1633,"close":1403,"change":280,"percent_change":1586,"volume":1634,"transactions":9,"vwap":1403},"2025-08-29",1.452,70800,{"date":1636,"open":1399,"high":1637,"low":1612,"close":1460,"change":554,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1460},"2025-08-28",1.519,9.49,152700,{"date":1641,"open":1384,"high":1479,"low":1642,"close":1499,"change":113,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1499},"2025-08-27",1.365,-0.72,76500,{"date":1646,"open":83,"high":1383,"low":1622,"close":1384,"change":1139,"percent_change":1647,"volume":638,"transactions":9,"vwap":1384},"2025-08-26",2.99,{"date":1649,"open":1384,"high":1394,"low":1622,"close":83,"change":1123,"percent_change":1650,"volume":1651,"transactions":9,"vwap":83},"2025-08-25",-4.29,79400,{"date":1653,"open":1382,"high":1654,"low":1377,"close":921,"change":1147,"percent_change":1655,"volume":1656,"transactions":9,"vwap":921},"2025-08-22",1.404,6.06,118600,{"date":1658,"open":1368,"high":1375,"low":1659,"close":1390,"change":410,"percent_change":410,"volume":1330,"transactions":9,"vwap":1390},"2025-08-21",1.28,{"date":1661,"open":83,"high":1662,"low":1389,"close":1390,"change":280,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1390},"2025-08-20",1.389,-1.49,288300,{"date":1666,"open":1399,"high":1667,"low":1668,"close":83,"change":1117,"percent_change":1669,"volume":1670,"transactions":9,"vwap":83},"2025-08-19",1.418,1.315,-5.63,167500,{"date":1672,"open":1622,"high":1394,"low":1659,"close":518,"change":1450,"percent_change":1673,"volume":1674,"transactions":9,"vwap":518},"2025-08-18",6.77,210800,{"date":1676,"open":1622,"high":1375,"low":1368,"close":1622,"change":410,"percent_change":410,"volume":1677,"transactions":9,"vwap":1622},"2025-08-15",50300,{"date":1679,"open":1622,"high":83,"low":1368,"close":1622,"change":113,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1622},"2025-08-14",-0.75,47400,{"date":1683,"open":1368,"high":1612,"low":1368,"close":83,"change":659,"percent_change":408,"volume":1684,"transactions":9,"vwap":83},"2025-08-13",61800,{"date":1686,"open":1687,"high":1612,"low":1687,"close":1622,"change":1147,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1622},"2025-08-12",1.26,6.4,119100,{"date":1691,"open":1390,"high":1417,"low":1190,"close":1190,"change":1117,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1190},"2025-08-11",-6.02,274500,{"date":1695,"open":1384,"high":1417,"low":1382,"close":1622,"change":1123,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1622},"2025-08-08",-4.32,185200,{"date":1699,"open":1493,"high":1493,"low":1384,"close":1417,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1417},"2025-08-07",-0.065,-4.47,78400,{"date":1704,"open":1399,"high":1465,"low":1499,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-08-06",1.455,0.055,3.93,104500,{"date":1710,"open":1399,"high":1394,"low":921,"close":921,"change":113,"percent_change":1711,"volume":1712,"transactions":9,"vwap":921},"2025-08-05",-0.71,49800,{"date":1714,"open":518,"high":1715,"low":1384,"close":1399,"change":327,"percent_change":1716,"volume":638,"transactions":9,"vwap":1399},"2025-08-04",1.465,0.36,{"date":1718,"open":1479,"high":1465,"low":83,"close":1621,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1621},"2025-08-01",-0.085,-5.7,316700,{"date":1723,"open":1394,"high":1429,"low":1394,"close":1498,"change":1328,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1498},"2025-07-31",3.47,132100,{"date":1727,"open":1416,"high":1728,"low":1383,"close":1479,"change":964,"percent_change":1569,"volume":1729,"transactions":9,"vwap":1479},"2025-07-30",1.575,194600,{"date":1731,"open":1564,"high":1564,"low":1428,"close":1436,"change":1732,"percent_change":1371,"volume":542,"transactions":9,"vwap":1436},"2025-07-29",-0.12,{"date":1734,"open":1436,"high":1735,"low":1435,"close":1577,"change":470,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1577},"2025-07-28",1.765,7.5,335300,{"date":1739,"open":1440,"high":1440,"low":1428,"close":1436,"change":410,"percent_change":410,"volume":1740,"transactions":9,"vwap":1436},"2025-07-25",112600,{"date":1742,"open":1416,"high":1470,"low":1429,"close":1436,"change":659,"percent_change":799,"volume":1743,"transactions":9,"vwap":1436},"2025-07-24",173300,{"date":1745,"open":1416,"high":1503,"low":1429,"close":960,"change":410,"percent_change":410,"volume":1746,"transactions":9,"vwap":960},"2025-07-23",152200,{"date":1748,"open":1440,"high":1470,"low":1749,"close":960,"change":1246,"percent_change":1750,"volume":1751,"transactions":9,"vwap":960},"2025-07-22",1.522,-4.22,451200,{"date":1753,"open":960,"high":1577,"low":1435,"close":1487,"change":470,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1487},"2025-07-21",7.79,884000,{"date":1757,"open":1394,"high":1430,"low":1383,"close":637,"change":483,"percent_change":1758,"volume":1759,"transactions":9,"vwap":637},"2025-07-18",4.76,369300,{"date":1761,"open":518,"high":1460,"low":1499,"close":1465,"change":711,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1465},"2025-07-17",2.08,370800,{"date":1765,"open":921,"high":1429,"low":83,"close":1479,"change":461,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1479},"2025-07-16",-3.68,729300,{"date":1769,"open":1487,"high":1424,"low":1498,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-07-15",1.495,-0.175,-10.48,13536300,{"date":1775,"open":1436,"high":1527,"low":637,"close":1424,"change":483,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1424},"2025-07-14",4.38,477000,{"date":1779,"open":1417,"high":532,"low":1417,"close":1436,"change":1005,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1436},"2025-07-11",11.89,540000,{"date":1783,"open":1479,"high":1460,"low":1417,"close":1383,"change":1105,"percent_change":1784,"volume":638,"transactions":9,"vwap":1383},"2025-07-10",-2.72,{"date":1786,"open":518,"high":1787,"low":921,"close":1465,"change":711,"percent_change":1762,"volume":1788,"transactions":9,"vwap":1465},"2025-07-09",1.499,159600,{"date":1790,"open":1478,"high":637,"low":1383,"close":1479,"change":653,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1479},"2025-07-08",-2.04,104100,{"date":1794,"open":83,"high":637,"low":1382,"close":1465,"change":470,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1465},"2025-07-07",8.89,402000,{"date":1798,"open":83,"high":1499,"low":1668,"close":1375,"change":440,"percent_change":1460,"volume":1799,"transactions":9,"vwap":1375},"2025-07-03",20200,{"date":1801,"open":1368,"high":1802,"low":1687,"close":1622,"change":1139,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1622},"2025-07-02",1.351,3.1,127200,{"date":1806,"open":1382,"high":1375,"low":1191,"close":1377,"change":1246,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1377},"2025-07-01",-5.15,176700,{"date":1810,"open":1368,"high":1811,"low":1812,"close":1612,"change":108,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1612},"2025-06-30",1.379,1.295,4.62,70700,{"date":1816,"open":1382,"high":1375,"low":1687,"close":1368,"change":653,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1368},"2025-06-27",-2.26,56400,{"date":1820,"open":1190,"high":83,"low":1821,"close":1622,"change":1147,"percent_change":1688,"volume":1822,"transactions":9,"vwap":1622},"2025-06-26",1.22,81800,{"date":1824,"open":83,"high":83,"low":1327,"close":1190,"change":1117,"percent_change":1692,"volume":1825,"transactions":9,"vwap":1190},"2025-06-25",77200,{"date":1827,"open":1368,"high":1375,"low":1377,"close":1622,"change":659,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1622},"2025-06-24",0.76,47300,{"date":1831,"open":1612,"high":1417,"low":1659,"close":1390,"change":1123,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1390},"2025-06-23",-4.35,71400,{"date":1835,"open":1384,"high":1399,"low":1390,"close":1384,"change":280,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1384},"2025-06-20",-1.43,101100,{"date":1839,"open":921,"high":1399,"low":1384,"close":921,"change":410,"percent_change":410,"volume":1840,"transactions":9,"vwap":921},"2025-06-18",40400,{"date":1842,"open":921,"high":518,"low":1499,"close":921,"change":410,"percent_change":410,"volume":1843,"transactions":9,"vwap":921},"2025-06-17",38600,{"date":1845,"open":1612,"high":518,"low":1846,"close":921,"change":1328,"percent_change":1565,"volume":1847,"transactions":9,"vwap":921},"2025-06-16",1.331,60900,{"date":1849,"open":1383,"high":1429,"low":1382,"close":1375,"change":1732,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1375},"2025-06-13",-8.16,361700,{"date":1853,"open":921,"high":1460,"low":921,"close":1465,"change":440,"percent_change":1384,"volume":1079,"transactions":9,"vwap":1465},"2025-06-12",{"date":1855,"open":1465,"high":1403,"low":1479,"close":1394,"change":280,"percent_change":1856,"volume":1432,"transactions":9,"vwap":1394},"2025-06-11",-1.36,{"date":1858,"open":1428,"high":1428,"low":83,"close":1465,"change":1246,"percent_change":1317,"volume":1859,"transactions":9,"vwap":1465},"2025-06-10",409000,{"date":1861,"open":1459,"high":1862,"low":1460,"close":637,"change":189,"percent_change":1863,"volume":1864,"transactions":9,"vwap":637},"2025-06-09",1.618,-3.14,105300,{"date":1866,"open":1430,"high":1867,"low":1411,"close":960,"change":659,"percent_change":799,"volume":1868,"transactions":9,"vwap":960},"2025-06-06",1.679,107800,{"date":1870,"open":1470,"high":1871,"low":1435,"close":1430,"change":1123,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1430},"2025-06-05",1.706,-3.66,140700,{"date":1875,"open":1523,"high":1876,"low":1503,"close":1440,"change":1026,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1440},"2025-06-04",1.76,-5.75,310600,{"date":1880,"open":1518,"high":1881,"low":1430,"close":1523,"change":1328,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1523},"2025-06-03",1.745,2.96,291600,{"date":1885,"open":1478,"high":1523,"low":1460,"close":1556,"change":1005,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1556},"2025-06-02",11.18,230500,{"date":1889,"open":1890,"high":1428,"low":1611,"close":1411,"change":1090,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1411},"2025-05-30",1.511,-1.62,95800,{"date":1894,"open":960,"high":1440,"low":1895,"close":1896,"change":1090,"percent_change":1897,"volume":1135,"transactions":9,"vwap":1896},"2025-05-29",1.506,1.545,-1.59,{"date":1899,"open":1459,"high":1900,"low":1901,"close":1416,"change":113,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1416},"2025-05-28",1.658,1.475,-0.63,218200,{"date":1905,"open":518,"high":1459,"low":921,"close":1430,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1430},"2025-05-27",0.18,12.86,339200,{"date":1910,"open":518,"high":1383,"low":1911,"close":921,"change":280,"percent_change":1912,"volume":1913,"transactions":9,"vwap":921},"2025-05-23",1.367,-1.41,27700,{"date":1915,"open":1622,"high":1479,"low":1389,"close":518,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":518},"2025-05-22",0.1,7.58,164200,{"date":1920,"open":83,"high":1499,"low":1190,"close":1390,"change":189,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1390},"2025-05-21",-3.65,188400,{"date":1924,"open":1417,"high":1417,"low":1382,"close":1499,"change":659,"percent_change":160,"volume":1925,"transactions":9,"vwap":1499},"2025-05-20",95700,{"date":1927,"open":1382,"high":1928,"low":1368,"close":1612,"change":440,"percent_change":1498,"volume":1837,"transactions":9,"vwap":1612},"2025-05-19",1.395,{"date":1930,"open":1417,"high":1394,"low":1382,"close":83,"change":1105,"percent_change":1931,"volume":1173,"transactions":9,"vwap":83},"2025-05-16",-2.9,{"date":1933,"open":241,"high":1383,"low":241,"close":1384,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1384},"2025-05-15",0.22,18.97,614500,{"date":1938,"open":1191,"high":1333,"low":241,"close":1369,"change":189,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1369},"2025-05-14",-4.13,149900,{"date":1942,"open":1369,"high":1943,"low":1138,"close":1191,"change":1328,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1191},"2025-05-13",1.264,4.31,293400,{"date":1947,"open":490,"high":660,"low":118,"close":1369,"change":440,"percent_change":1564,"volume":1948,"transactions":9,"vwap":1369},"2025-05-12",71900,{"date":1950,"open":241,"high":1951,"low":1129,"close":1180,"change":280,"percent_change":776,"volume":1952,"transactions":9,"vwap":1180},"2025-05-09",1.185,65100,{"date":1954,"open":1129,"high":1955,"low":1138,"close":1369,"change":1328,"percent_change":1956,"volume":586,"transactions":9,"vwap":1369},"2025-05-08",1.203,4.5,{"date":1958,"open":118,"high":241,"low":1152,"close":1152,"change":653,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1152},"2025-05-07",-2.63,35200,{"date":1962,"open":1369,"high":660,"low":1129,"close":1180,"change":280,"percent_change":776,"volume":1963,"transactions":9,"vwap":1180},"2025-05-06",57400,{"date":1965,"open":1369,"high":1966,"low":241,"close":1369,"change":653,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1369},"2025-05-05",1.188,-2.52,32100,{"date":1970,"open":1369,"high":1821,"low":1180,"close":62,"change":1012,"percent_change":1039,"volume":1971,"transactions":9,"vwap":62},"2025-05-02",77700,{"date":1973,"open":1133,"high":490,"low":118,"close":1974,"change":1617,"percent_change":1390,"volume":1975,"transactions":9,"vwap":1974},"2025-05-01",1.155,61400,{"date":1977,"open":118,"high":62,"low":1122,"close":1180,"change":659,"percent_change":286,"volume":1978,"transactions":9,"vwap":1180},"2025-04-30",66900,{"date":1980,"open":1138,"high":1981,"low":1138,"close":118,"change":659,"percent_change":20,"volume":950,"transactions":9,"vwap":118},"2025-04-29",1.144,{"date":1983,"open":118,"high":1984,"low":1122,"close":1129,"change":280,"percent_change":736,"volume":1985,"transactions":9,"vwap":1129},"2025-04-28",1.145,58100,{"date":1987,"open":1821,"high":1821,"low":1129,"close":1180,"change":1117,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1180},"2025-04-25",-6.56,76300,{"date":1991,"open":241,"high":1821,"low":1992,"close":1821,"change":483,"percent_change":1993,"volume":1177,"transactions":9,"vwap":1821},"2025-04-24",1.133,6.09,{"date":1995,"open":1129,"high":1133,"low":1138,"close":241,"change":1916,"percent_change":1996,"volume":1997,"transactions":9,"vwap":241},"2025-04-23",9.52,144200,{"date":1999,"open":90,"high":2000,"low":1207,"close":309,"change":2001,"percent_change":2002,"volume":644,"transactions":9,"vwap":309},"2025-04-22",1.099,0.066,6.71,{"date":2004,"open":309,"high":309,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-04-21",0.97299999,0.98400003,-0.036,-3.53,73400,{"date":2011,"open":309,"high":1157,"low":2012,"close":90,"change":1105,"percent_change":2013,"volume":2014,"transactions":9,"vwap":90},"2025-04-17",1.008,-3.77,30200,{"date":2016,"open":48,"high":1157,"low":1197,"close":1157,"change":440,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1157},"2025-04-16",1.92,97300,{"date":2020,"open":375,"high":1167,"low":2021,"close":197,"change":113,"percent_change":2022,"volume":2023,"transactions":9,"vwap":197},"2025-04-15",1.021,-0.95,31600,{"date":2025,"open":90,"high":2026,"low":103,"close":309,"change":659,"percent_change":248,"volume":2027,"transactions":9,"vwap":309},"2025-04-14",1.076,35800,{"date":2029,"open":375,"high":2030,"low":2006,"close":197,"change":659,"percent_change":17,"volume":2031,"transactions":9,"vwap":197},"2025-04-11",1.089,66000,{"date":2033,"open":1152,"high":2034,"low":103,"close":375,"change":1123,"percent_change":2035,"volume":2036,"transactions":9,"vwap":375},"2025-04-10",1.115,-5.5,94700,{"date":2038,"open":90,"high":2039,"low":1268,"close":1122,"change":483,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1122},"2025-04-09",1.125,6.86,130300,{"date":2043,"open":1128,"high":345,"low":90,"close":90,"change":113,"percent_change":2044,"volume":2045,"transactions":9,"vwap":90},"2025-04-08",-0.97,72900,{"date":2047,"open":48,"high":1138,"low":2048,"close":375,"change":280,"percent_change":479,"volume":2049,"transactions":9,"vwap":375},"2025-04-07",0.95999998,271500,{"date":2051,"open":1129,"high":118,"low":309,"close":309,"change":1246,"percent_change":2052,"volume":2053,"transactions":9,"vwap":309},"2025-04-04",-6.25,219700,{"date":2055,"open":241,"high":490,"low":1129,"close":1129,"change":1117,"percent_change":462,"volume":2056,"transactions":9,"vwap":1129},"2025-04-03",78200,{"date":2058,"open":490,"high":1327,"low":2059,"close":660,"change":113,"percent_change":2060,"volume":2061,"transactions":9,"vwap":660},"2025-04-02",1.131,-0.83,56600,{"date":2063,"open":241,"high":1327,"low":1129,"close":1191,"change":1328,"percent_change":1944,"volume":1644,"transactions":9,"vwap":1191},"2025-04-01",{"date":2065,"open":1369,"high":2066,"low":1138,"close":1369,"change":659,"percent_change":296,"volume":1940,"transactions":9,"vwap":1369},"2025-03-31",1.184,{"date":2068,"open":1377,"high":1622,"low":2069,"close":241,"change":1732,"percent_change":2070,"volume":2071,"transactions":9,"vwap":241},"2025-03-28",1.128,-9.45,257200,{"date":2073,"open":1377,"high":1377,"low":2074,"close":1389,"change":280,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1389},"2025-03-27",1.244,-1.55,63700,{"date":2078,"open":921,"high":921,"low":1687,"close":1377,"change":1185,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1377},"2025-03-26",-7.86,215000,{"date":2082,"open":1327,"high":1479,"low":1333,"close":921,"change":814,"percent_change":2083,"volume":2084,"transactions":9,"vwap":921},"2025-03-25",12.9,528100,{"date":2086,"open":1390,"high":1390,"low":1333,"close":1327,"change":1123,"percent_change":2087,"volume":1353,"transactions":9,"vwap":1327},"2025-03-24",-4.62,{"date":2089,"open":660,"high":1499,"low":660,"close":1368,"change":483,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1368},"2025-03-21",5.69,149400,{"date":2093,"open":2094,"high":1368,"low":660,"close":1333,"change":659,"percent_change":2095,"volume":436,"transactions":9,"vwap":1333},"2025-03-20",1.225,0.82,{"date":2097,"open":1333,"high":1190,"low":1821,"close":1821,"change":113,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1821},"2025-03-19",-0.81,104000,{"date":2101,"open":1687,"high":1368,"low":1191,"close":1333,"change":653,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1333},"2025-03-18",-2.38,70300,{"date":2105,"open":660,"high":1390,"low":660,"close":1687,"change":108,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1687},"2025-03-17",5,186800,{"date":2109,"open":660,"high":1389,"low":490,"close":660,"change":410,"percent_change":410,"volume":2110,"transactions":9,"vwap":660},"2025-03-14",77800,{"date":2112,"open":1389,"high":1389,"low":1133,"close":660,"change":1026,"percent_change":2113,"volume":2114,"transactions":9,"vwap":660},"2025-03-13",-7.69,134400,{"date":2116,"open":1377,"high":1499,"low":1389,"close":1368,"change":280,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1368},"2025-03-12",-1.52,63300,{"date":2120,"open":1333,"high":1612,"low":2121,"close":1390,"change":483,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1390},"2025-03-11",1.215,5.6,114600,{"date":2125,"open":1382,"high":2126,"low":1821,"close":1190,"change":1117,"percent_change":1692,"volume":2127,"transactions":9,"vwap":1190},"2025-03-10",1.322,116600,{"date":181,"open":1333,"high":1622,"low":1333,"close":1622,"change":1916,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1622},8.13,204400]