[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIGM":3,"homepage-market-summary":28,"stock-historical-GIGM":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GIGM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"GigaMedia Ltd","Nasdaq",null,"Common Stock","GigaMedia Ltd is a diversified provider of digital entertainment services. The only segment and principal business of the company is digital entertainment service business, that operates a portfolio of digital entertainment products, targeting digital entertainment service users across Asia. The company operates digital entertainment business in Taiwan, Hong Kong and Macau through FunTown. The company generates majority revenue from Taiwan.","81",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.43,1.36,1.44,-0.01,-0.69,591,14,1.394,1.72,1.11,6214.724505288618,52.5,6690,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"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",[97,102,107,111,116,121,126,131,136,141,146],{"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":18,"price":110,"is_up":13},"Healthcare","XLV",166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},1.89,9137,3334922.228301,-7.14,"2025-04-15",[179,180,189,198,207,213,222,231,240,249,256,263,272,280,286,294,301,309,316,322,331,340,346,353,360,365,369,375,380,388,396,406,411,419,427,436,444,450,458,465,474,482,491,500,505,511,518,523,528,535,541,544,547,551,554,558,561,565,570,574,578,582,586,591,596,600,603,605,610,614,617,619,622,625,629,631,633,637,641,644,649,652,656,659,662,664,668,671,675,678,683,686,689,691,695,699,702,704,707,712,716,720,724,726,728,732,735,739,741,744,748,751,754,758,761,763,767,772,775,778,782,784,786,789,792,795,799,803,805,809,813,816,818,820,823,826,829,833,837,841,843,845,848,851,855,857,860,864,867,869,871,874,876,878,880,882,885,889,893,896,899,902,905,907,911,915,917,920,922,924,926,929,932,936,938,941,943,945,947,950,954,959,961,965,967,969,972,975,979,982,985,987,991,994,998,1000,1005,1008,1012,1014,1017,1020,1022,1025,1027,1030,1033,1035,1037,1039,1041,1043,1045,1047,1050,1052,1054,1056,1058,1063,1066,1070,1073,1079,1081,1083,1086,1090,1093,1095,1098,1101,1104,1107,1111,1115,1119,1123,1125,1128,1133,1135,1139,1142,1144,1149,1153,1156,1159,1162,1164,1170,1176,1179,1184,1186,1191,1197,1202,1206,1209,1213,1216,1220,1225,1228,1231,1236,1239,1242,1245,1248,1250,1253,1256,1259,1261,1265,1268,1272,1275,1277,1280,1282,1284,1286,1288,1292,1294,1296,1300,1302,1306,1308,1310,1313,1316,1318,1322,1324,1326,1328,1331,1334,1336,1339,1342,1344,1346,1350,1354,1358,1362,1365,1367,1369,1372,1374,1376,1378,1381,1383,1386,1388,1392,1394,1397,1400,1404,1406,1409,1414,1416,1418,1420,1423,1425,1428,1431,1433,1435,1437,1439,1441,1443,1445,1447,1449,1451,1455,1458,1462,1464,1467,1469,1473,1475,1478,1482,1486,1490,1492,1494,1498,1501],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":17,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.3591,1.35,0.075,5.49,5818.7247,43,1.3619,{"date":190,"open":16,"high":191,"low":16,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.4,1.365,-0.0116,-0.84,2511.7247,33,1.3712,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":21,"vwap":206},"2026-09-29",1.33,1.38,1.3766,-0.0634,-4.4,1238.7247,1.3707,{"date":208,"open":200,"high":17,"low":200,"close":17,"change":209,"percent_change":210,"volume":211,"transactions":64,"vwap":212},"2026-09-28",0.0098,0.69,988.6331,1.3684,{"date":214,"open":215,"high":216,"low":80,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",1.42,1.4302,0.0505,3.66,595.7247,81,1.3701,{"date":223,"open":200,"high":224,"low":225,"close":226,"change":227,"percent_change":18,"volume":228,"transactions":229,"vwap":230},"2026-09-22",1.39,1.31,1.3797,-0.0002,6470.7247,100,1.3322,{"date":232,"open":183,"high":224,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-18",1.32,1.3799,-0.0121,-0.87,2055.7247,44,1.3527,{"date":241,"open":80,"high":242,"low":200,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-17",1.41,1.392,-0.068,-4.66,2677.7247,68,1.3659,{"date":250,"open":224,"high":251,"low":200,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":220,"vwap":255},"2026-09-16",1.46,0.15,11.45,1030.7247,1.3917,{"date":257,"open":183,"high":183,"low":225,"close":225,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-15",-0.0117,-0.89,3688.7247,63,1.3218,{"date":264,"open":265,"high":265,"low":225,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-14",1.37,1.3217,-0.0483,-3.53,11748.7247,125,1.3349,{"date":273,"open":274,"high":265,"low":80,"close":265,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-11",1.3414,0.03,2.24,3050.7247,76,1.3525,{"date":281,"open":200,"high":265,"low":233,"close":80,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-10",0,5288.7247,105,1.3343,{"date":287,"open":288,"high":80,"low":288,"close":80,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-09",1.325,-0.07,-4.96,463.7347,29,1.3275,{"date":295,"open":224,"high":251,"low":296,"close":242,"change":297,"percent_change":17,"volume":298,"transactions":299,"vwap":300},"2026-09-08",1.15,0.02,12889.7247,62,1.3955,{"date":302,"open":15,"high":303,"low":24,"close":224,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-04",1.468,0.01,0.72,12555.7247,121,1.3027,{"date":310,"open":201,"high":201,"low":201,"close":201,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-03",-0.04,-2.82,265.7247,18,1.3695,{"date":317,"open":224,"high":215,"low":224,"close":215,"change":318,"percent_change":319,"volume":320,"transactions":220,"vwap":321},"2026-09-02",-0.045,-3.07,1537.7247,1.4077,{"date":323,"open":15,"high":324,"low":15,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-31",1.4699,1.465,-0.015,-1.01,5878.48332,59,1.4418,{"date":332,"open":333,"high":334,"low":15,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-28",1.45,1.48,0.0301,2.08,1116.416252,20,1.4475,{"date":341,"open":15,"high":342,"low":15,"close":342,"change":343,"percent_change":224,"volume":344,"transactions":64,"vwap":345},"2026-08-27",1.4499,0.0199,762.9565,1.437,{"date":347,"open":15,"high":17,"low":15,"close":15,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-26",-0.0021,-0.15,9614.7247,41,1.4318,{"date":354,"open":15,"high":355,"low":15,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":314,"vwap":359},"2026-08-25",1.4321,-0.0079,-0.55,447.7247,1.4319,{"date":361,"open":15,"high":17,"low":15,"close":17,"change":282,"percent_change":282,"volume":362,"transactions":363,"vwap":364},"2026-08-24",559.7247,16,1.4376,{"date":366,"open":15,"high":17,"low":15,"close":17,"change":209,"percent_change":210,"volume":367,"transactions":64,"vwap":368},"2026-08-21",2159.7247,1.433,{"date":370,"open":15,"high":216,"low":15,"close":216,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":216},"2026-08-20",-0.0197,-1.36,8296.7247,39,{"date":376,"open":15,"high":342,"low":15,"close":342,"change":343,"percent_change":224,"volume":377,"transactions":378,"vwap":379},"2026-08-19",1071.7247,32,1.4331,{"date":381,"open":382,"high":382,"low":383,"close":15,"change":384,"percent_change":385,"volume":386,"transactions":21,"vwap":387},"2026-08-18",1.47,1.4101,-0.06,-4.03,892.7247,1.4424,{"date":389,"open":390,"high":391,"low":392,"close":390,"change":393,"percent_change":87,"volume":394,"transactions":329,"vwap":395},"2026-08-17",1.49,1.5095,1.442,0.015,12694.7247,1.467,{"date":397,"open":398,"high":399,"low":17,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-14",1.5152,1.52,1.475,-0.035,-2.32,20327.7247,70,1.4708,{"date":407,"open":334,"high":408,"low":334,"close":408,"change":297,"percent_change":80,"volume":409,"transactions":247,"vwap":410},"2026-08-13",1.51,2090.7247,1.4964,{"date":412,"open":334,"high":413,"low":334,"close":390,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-12",1.5,-0.0033,-0.22,3088.7247,60,1.4916,{"date":420,"open":15,"high":421,"low":15,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-11",1.4933,0.0134,0.91,1304.7247,35,1.455,{"date":428,"open":429,"high":408,"low":15,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-10",1.4798,1.4799,0.0049,0.33,18608.7247,112,1.4749,{"date":437,"open":17,"high":438,"low":15,"close":400,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-07",1.4791,0.045,3.15,3373.7247,79,1.4604,{"date":445,"open":446,"high":446,"low":215,"close":15,"change":447,"percent_change":149,"volume":448,"transactions":425,"vwap":449},"2026-08-06",1.485,0.005,6134.7247,1.4512,{"date":451,"open":191,"high":452,"low":191,"close":453,"change":184,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-05",1.4501,1.425,5.56,17077.41585,51,1.4285,{"date":459,"open":201,"high":191,"low":183,"close":183,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-04",-0.0415,-2.98,4230.675195,56,1.3851,{"date":466,"open":467,"high":468,"low":233,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-03",1.3231,1.3915,-0.0285,-2.01,956.7247,53,1.3512,{"date":475,"open":191,"high":215,"low":476,"close":215,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-31",1.375,0.1099,8.39,16970.7247,149,1.3927,{"date":483,"open":200,"high":484,"low":225,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-30",1.3301,1.3101,-0.0199,-1.5,2044.7247,47,1.3226,{"date":492,"open":493,"high":494,"low":493,"close":200,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-29",1.3,1.3738,-0.03,-2.21,952,42,1.3167,{"date":501,"open":16,"high":16,"low":16,"close":16,"change":275,"percent_change":502,"volume":503,"transactions":292,"vwap":504},"2026-07-28",2.26,376.5,1.3478,{"date":506,"open":183,"high":183,"low":225,"close":200,"change":318,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-27",-3.27,2121.773584,46,1.3267,{"date":512,"open":225,"high":476,"low":225,"close":476,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-24",-0.005,-0.36,679,17,1.3265,{"date":519,"open":183,"high":201,"low":200,"close":201,"change":275,"percent_change":520,"volume":521,"transactions":417,"vwap":522},"2026-07-23",2.22,3614,1.3482,{"date":524,"open":183,"high":16,"low":183,"close":183,"change":18,"percent_change":525,"volume":526,"transactions":374,"vwap":527},"2026-07-22",-0.74,5734,1.3505,{"date":529,"open":16,"high":530,"low":183,"close":16,"change":531,"percent_change":532,"volume":533,"transactions":378,"vwap":534},"2026-07-21",1.3607,-0.02,-1.45,1727,1.3608,{"date":536,"open":446,"high":446,"low":201,"close":201,"change":18,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-20",-0.72,30244,361,1.4921,{"date":542,"open":265,"high":224,"low":16,"close":224,"change":297,"percent_change":251,"volume":543,"transactions":9,"vwap":224},"2026-07-17",2600,{"date":545,"open":334,"high":334,"low":265,"close":265,"change":282,"percent_change":282,"volume":546,"transactions":9,"vwap":265},"2026-07-16",7100,{"date":548,"open":242,"high":242,"low":265,"close":265,"change":384,"percent_change":549,"volume":550,"transactions":9,"vwap":265},"2026-07-15",-4.2,6300,{"date":552,"open":242,"high":15,"low":242,"close":15,"change":18,"percent_change":19,"volume":553,"transactions":9,"vwap":15},"2026-07-14",3300,{"date":555,"open":215,"high":556,"low":201,"close":17,"change":18,"percent_change":19,"volume":557,"transactions":9,"vwap":17},"2026-07-13",1.54,26100,{"date":559,"open":242,"high":333,"low":242,"close":333,"change":297,"percent_change":191,"volume":560,"transactions":9,"vwap":333},"2026-07-10",5700,{"date":562,"open":224,"high":382,"low":224,"close":15,"change":495,"percent_change":563,"volume":564,"transactions":9,"vwap":15},"2026-07-09",-2.05,5600,{"date":566,"open":191,"high":251,"low":191,"close":251,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":251},"2026-07-08",0.05,3.55,500,{"date":571,"open":242,"high":17,"low":242,"close":242,"change":495,"percent_change":572,"volume":573,"transactions":9,"vwap":242},"2026-07-07",-2.08,2000,{"date":575,"open":413,"high":413,"low":17,"close":17,"change":304,"percent_change":576,"volume":577,"transactions":9,"vwap":17},"2026-07-06",0.7,4700,{"date":579,"open":17,"high":382,"low":215,"close":15,"change":311,"percent_change":580,"volume":581,"transactions":9,"vwap":15},"2026-07-02",-2.72,9700,{"date":583,"open":399,"high":399,"low":382,"close":382,"change":311,"percent_change":584,"volume":585,"transactions":9,"vwap":382},"2026-07-01",-2.65,1200,{"date":587,"open":201,"high":588,"low":201,"close":408,"change":567,"percent_change":589,"volume":590,"transactions":9,"vwap":408},"2026-06-30",1.58,3.42,18700,{"date":592,"open":382,"high":382,"low":224,"close":251,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":251},"2026-06-29",0.04,2.82,2700,{"date":597,"open":201,"high":215,"low":201,"close":215,"change":593,"percent_change":598,"volume":599,"transactions":9,"vwap":215},"2026-06-26",2.9,50000,{"date":601,"open":224,"high":242,"low":201,"close":201,"change":18,"percent_change":537,"volume":602,"transactions":9,"vwap":201},"2026-06-25",400,{"date":604,"open":17,"high":17,"low":224,"close":224,"change":304,"percent_change":305,"volume":171,"transactions":9,"vwap":224},"2026-06-24",{"date":606,"open":333,"high":333,"low":201,"close":201,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":201},"2026-06-23",-0.08,-5.48,1100,{"date":611,"open":191,"high":334,"low":191,"close":251,"change":105,"percent_change":612,"volume":613,"transactions":9,"vwap":251},"2026-06-22",4.29,17000,{"date":615,"open":17,"high":17,"low":191,"close":191,"change":384,"percent_change":616,"volume":585,"transactions":9,"vwap":191},"2026-06-18",-4.11,{"date":618,"open":191,"high":251,"low":191,"close":251,"change":105,"percent_change":612,"volume":602,"transactions":9,"vwap":251},"2026-06-17",{"date":620,"open":191,"high":17,"low":191,"close":191,"change":297,"percent_change":333,"volume":621,"transactions":9,"vwap":191},"2026-06-16",9000,{"date":623,"open":265,"high":242,"low":265,"close":201,"change":18,"percent_change":537,"volume":624,"transactions":9,"vwap":201},"2026-06-15",1800,{"date":626,"open":191,"high":191,"low":201,"close":224,"change":289,"percent_change":627,"volume":628,"transactions":9,"vwap":224},"2026-06-12",-4.79,1300,{"date":630,"open":265,"high":251,"low":265,"close":251,"change":593,"percent_change":594,"volume":171,"transactions":9,"vwap":251},"2026-06-11",{"date":632,"open":201,"high":215,"low":201,"close":215,"change":282,"percent_change":282,"volume":569,"transactions":9,"vwap":215},"2026-06-10",{"date":634,"open":201,"high":215,"low":201,"close":215,"change":495,"percent_change":635,"volume":636,"transactions":9,"vwap":215},"2026-06-09",-2.07,300,{"date":638,"open":191,"high":333,"low":265,"close":333,"change":639,"percent_change":640,"volume":171,"transactions":9,"vwap":333},"2026-06-08",0.08,5.84,{"date":642,"open":191,"high":191,"low":265,"close":265,"change":384,"percent_change":549,"volume":643,"transactions":9,"vwap":265},"2026-06-05",3800,{"date":645,"open":251,"high":251,"low":215,"close":15,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":15},"2026-06-04",-0.05,-3.38,6800,{"date":650,"open":334,"high":334,"low":334,"close":334,"change":593,"percent_change":651,"volume":569,"transactions":9,"vwap":334},"2026-06-03",2.78,{"date":653,"open":17,"high":334,"low":17,"close":17,"change":495,"percent_change":654,"volume":655,"transactions":9,"vwap":17},"2026-06-02",-2.04,1900,{"date":657,"open":251,"high":334,"low":17,"close":382,"change":18,"percent_change":658,"volume":564,"transactions":9,"vwap":382},"2026-06-01",-0.68,{"date":660,"open":333,"high":334,"low":17,"close":334,"change":304,"percent_change":661,"volume":543,"transactions":9,"vwap":334},"2026-05-29",0.68,{"date":663,"open":390,"high":390,"low":382,"close":382,"change":297,"percent_change":201,"volume":585,"transactions":9,"vwap":382},"2026-05-28",{"date":665,"open":382,"high":413,"low":17,"close":333,"change":311,"percent_change":666,"volume":667,"transactions":9,"vwap":333},"2026-05-27",-2.68,7000,{"date":669,"open":382,"high":390,"low":333,"close":390,"change":567,"percent_change":670,"volume":569,"transactions":9,"vwap":390},"2026-05-26",3.47,{"date":672,"open":334,"high":334,"low":17,"close":17,"change":646,"percent_change":673,"volume":674,"transactions":9,"vwap":17},"2026-05-22",-3.36,2200,{"date":676,"open":413,"high":413,"low":17,"close":390,"change":304,"percent_change":661,"volume":677,"transactions":9,"vwap":390},"2026-05-21",4800,{"date":679,"open":333,"high":334,"low":215,"close":334,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":334},"2026-05-20",0.07,4.96,21900,{"date":684,"open":215,"high":333,"low":242,"close":242,"change":282,"percent_change":282,"volume":685,"transactions":9,"vwap":242},"2026-05-19",4900,{"date":687,"open":215,"high":215,"low":242,"close":242,"change":311,"percent_change":688,"volume":569,"transactions":9,"vwap":242},"2026-05-18",-2.76,{"date":690,"open":215,"high":333,"low":215,"close":333,"change":282,"percent_change":282,"volume":602,"transactions":9,"vwap":333},"2026-05-15",{"date":692,"open":215,"high":334,"low":215,"close":333,"change":495,"percent_change":693,"volume":694,"transactions":9,"vwap":333},"2026-05-14",-2.03,7700,{"date":696,"open":382,"high":334,"low":242,"close":334,"change":567,"percent_change":697,"volume":698,"transactions":9,"vwap":334},"2026-05-13",3.5,14100,{"date":700,"open":15,"high":390,"low":15,"close":15,"change":282,"percent_change":282,"volume":701,"transactions":9,"vwap":15},"2026-05-12",1600,{"date":703,"open":333,"high":390,"low":15,"close":15,"change":18,"percent_change":19,"volume":624,"transactions":9,"vwap":15},"2026-05-11",{"date":705,"open":191,"high":17,"low":200,"close":17,"change":304,"percent_change":576,"volume":706,"transactions":9,"vwap":17},"2026-05-08",37900,{"date":708,"open":215,"high":15,"low":80,"close":15,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":15},"2026-05-07",0.11,8.33,18500,{"date":713,"open":183,"high":191,"low":225,"close":233,"change":495,"percent_change":714,"volume":715,"transactions":9,"vwap":233},"2026-05-06",-2.22,8900,{"date":717,"open":493,"high":191,"low":718,"close":183,"change":495,"percent_change":719,"volume":655,"transactions":9,"vwap":183},"2026-05-05",1.29,-2.17,{"date":721,"open":15,"high":17,"low":201,"close":201,"change":289,"percent_change":722,"volume":723,"transactions":9,"vwap":201},"2026-05-04",-4.83,22400,{"date":725,"open":15,"high":333,"low":15,"close":333,"change":304,"percent_change":210,"volume":655,"transactions":9,"vwap":333},"2026-05-01",{"date":727,"open":215,"high":333,"low":215,"close":17,"change":282,"percent_change":282,"volume":628,"transactions":9,"vwap":17},"2026-04-30",{"date":729,"open":215,"high":17,"low":215,"close":17,"change":531,"percent_change":730,"volume":731,"transactions":9,"vwap":17},"2026-04-29",-1.37,600,{"date":733,"open":242,"high":251,"low":242,"close":251,"change":495,"percent_change":470,"volume":734,"transactions":9,"vwap":251},"2026-04-28",7500,{"date":736,"open":382,"high":737,"low":382,"close":390,"change":297,"percent_change":16,"volume":738,"transactions":9,"vwap":390},"2026-04-27",1.57,4200,{"date":740,"open":334,"high":556,"low":215,"close":382,"change":304,"percent_change":661,"volume":628,"transactions":9,"vwap":382},"2026-04-24",{"date":742,"open":215,"high":588,"low":201,"close":251,"change":593,"percent_change":594,"volume":743,"transactions":9,"vwap":251},"2026-04-23",25400,{"date":745,"open":15,"high":15,"low":215,"close":215,"change":18,"percent_change":746,"volume":747,"transactions":9,"vwap":215},"2026-04-22",-0.7,700,{"date":749,"open":242,"high":17,"low":242,"close":15,"change":18,"percent_change":19,"volume":750,"transactions":9,"vwap":15},"2026-04-21",6200,{"date":752,"open":265,"high":17,"low":265,"close":17,"change":646,"percent_change":673,"volume":753,"transactions":9,"vwap":17},"2026-04-20",4600,{"date":755,"open":408,"high":408,"low":16,"close":390,"change":639,"percent_change":756,"volume":757,"transactions":9,"vwap":390},"2026-04-17",5.67,800,{"date":759,"open":16,"high":413,"low":16,"close":242,"change":105,"percent_change":760,"volume":628,"transactions":9,"vwap":242},"2026-04-16",4.44,{"date":762,"open":16,"high":224,"low":183,"close":183,"change":18,"percent_change":525,"volume":609,"transactions":9,"vwap":183},"2026-04-15",{"date":764,"open":17,"high":17,"low":16,"close":16,"change":765,"percent_change":766,"volume":609,"transactions":9,"vwap":16},"2026-04-14",-0.11,-7.48,{"date":768,"open":233,"high":334,"low":233,"close":382,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":382},"2026-04-13",0.12,8.89,9500,{"date":773,"open":233,"high":183,"low":233,"close":183,"change":297,"percent_change":413,"volume":774,"transactions":9,"vwap":183},"2026-04-10",900,{"date":776,"open":200,"high":191,"low":200,"close":200,"change":289,"percent_change":777,"volume":701,"transactions":9,"vwap":200},"2026-04-09",-5,{"date":779,"open":390,"high":390,"low":224,"close":191,"change":495,"percent_change":780,"volume":781,"transactions":9,"vwap":191},"2026-04-08",-2.1,1700,{"date":783,"open":200,"high":15,"low":200,"close":15,"change":282,"percent_change":282,"volume":781,"transactions":9,"vwap":15},"2026-04-07",{"date":785,"open":225,"high":17,"low":225,"close":15,"change":282,"percent_change":282,"volume":569,"transactions":9,"vwap":15},"2026-04-06",{"date":787,"open":15,"high":17,"low":15,"close":15,"change":282,"percent_change":282,"volume":788,"transactions":9,"vwap":15},"2026-04-02",3500,{"date":790,"open":15,"high":15,"low":15,"close":15,"change":282,"percent_change":282,"volume":791,"transactions":9,"vwap":15},"2026-04-01",2800,{"date":793,"open":382,"high":382,"low":15,"close":15,"change":289,"percent_change":794,"volume":738,"transactions":9,"vwap":15},"2026-03-31",-4.67,{"date":796,"open":408,"high":797,"low":333,"close":413,"change":304,"percent_change":798,"volume":628,"transactions":9,"vwap":413},"2026-03-30",1.53,0.67,{"date":800,"open":251,"high":413,"low":15,"close":390,"change":18,"percent_change":801,"volume":802,"transactions":9,"vwap":390},"2026-03-27",-0.67,7600,{"date":804,"open":333,"high":797,"low":333,"close":413,"change":297,"percent_change":183,"volume":628,"transactions":9,"vwap":413},"2026-03-26",{"date":806,"open":797,"high":797,"low":17,"close":334,"change":275,"percent_change":807,"volume":808,"transactions":9,"vwap":334},"2026-03-25",2.07,2300,{"date":810,"open":15,"high":390,"low":15,"close":333,"change":607,"percent_change":811,"volume":812,"transactions":9,"vwap":333},"2026-03-24",-5.23,3000,{"date":814,"open":413,"high":797,"low":413,"close":797,"change":297,"percent_change":233,"volume":815,"transactions":9,"vwap":797},"2026-03-23",13700,{"date":817,"open":408,"high":408,"low":408,"close":408,"change":282,"percent_change":282,"volume":282,"transactions":9,"vwap":408},"2026-03-20",{"date":819,"open":408,"high":408,"low":265,"close":408,"change":282,"percent_change":282,"volume":573,"transactions":9,"vwap":408},"2026-03-19",{"date":821,"open":408,"high":797,"low":408,"close":408,"change":282,"percent_change":282,"volume":822,"transactions":9,"vwap":408},"2026-03-18",5000,{"date":824,"open":797,"high":797,"low":408,"close":408,"change":18,"percent_change":825,"volume":553,"transactions":9,"vwap":408},"2026-03-17",-0.66,{"date":827,"open":399,"high":797,"low":399,"close":399,"change":495,"percent_change":828,"volume":585,"transactions":9,"vwap":399},"2026-03-16",-1.94,{"date":830,"open":399,"high":831,"low":399,"close":831,"change":18,"percent_change":832,"volume":171,"transactions":9,"vwap":831},"2026-03-13",1.55,-0.64,{"date":834,"open":797,"high":835,"low":191,"close":835,"change":282,"percent_change":282,"volume":836,"transactions":9,"vwap":835},"2026-03-12",1.56,8200,{"date":838,"open":556,"high":588,"low":797,"close":835,"change":304,"percent_change":839,"volume":840,"transactions":9,"vwap":835},"2026-03-11",0.65,3900,{"date":842,"open":556,"high":831,"low":797,"close":831,"change":18,"percent_change":832,"volume":757,"transactions":9,"vwap":831},"2026-03-10",{"date":844,"open":797,"high":835,"low":797,"close":835,"change":304,"percent_change":839,"volume":569,"transactions":9,"vwap":835},"2026-03-09",{"date":846,"open":588,"high":588,"low":797,"close":831,"change":18,"percent_change":832,"volume":847,"transactions":9,"vwap":831},"2026-03-06",17300,{"date":849,"open":556,"high":835,"low":556,"close":835,"change":297,"percent_change":493,"volume":850,"transactions":9,"vwap":835},"2026-03-05",6600,{"date":852,"open":835,"high":835,"low":556,"close":556,"change":531,"percent_change":853,"volume":854,"transactions":9,"vwap":556},"2026-03-04",-1.28,6100,{"date":856,"open":835,"high":835,"low":835,"close":835,"change":18,"percent_change":832,"volume":602,"transactions":9,"vwap":835},"2026-03-03",{"date":858,"open":556,"high":737,"low":242,"close":737,"change":282,"percent_change":282,"volume":859,"transactions":9,"vwap":737},"2026-03-02",18600,{"date":861,"open":831,"high":737,"low":556,"close":737,"change":304,"percent_change":862,"volume":863,"transactions":9,"vwap":737},"2026-02-27",0.64,11800,{"date":865,"open":737,"high":588,"low":831,"close":835,"change":18,"percent_change":832,"volume":866,"transactions":9,"vwap":835},"2026-02-26",14000,{"date":868,"open":831,"high":737,"low":831,"close":737,"change":304,"percent_change":862,"volume":569,"transactions":9,"vwap":737},"2026-02-25",{"date":870,"open":831,"high":588,"low":831,"close":835,"change":304,"percent_change":839,"volume":715,"transactions":9,"vwap":835},"2026-02-24",{"date":872,"open":737,"high":737,"low":831,"close":831,"change":531,"percent_change":873,"volume":628,"transactions":9,"vwap":831},"2026-02-23",-1.27,{"date":875,"open":835,"high":588,"low":831,"close":737,"change":297,"percent_change":718,"volume":854,"transactions":9,"vwap":737},"2026-02-20",{"date":877,"open":831,"high":831,"low":831,"close":831,"change":531,"percent_change":873,"volume":731,"transactions":9,"vwap":831},"2026-02-19",{"date":879,"open":835,"high":737,"low":831,"close":737,"change":297,"percent_change":718,"volume":595,"transactions":9,"vwap":737},"2026-02-18",{"date":881,"open":588,"high":588,"low":556,"close":831,"change":18,"percent_change":832,"volume":648,"transactions":9,"vwap":831},"2026-02-17",{"date":883,"open":556,"high":884,"low":797,"close":835,"change":531,"percent_change":873,"volume":738,"transactions":9,"vwap":835},"2026-02-13",1.59,{"date":886,"open":737,"high":588,"low":399,"close":588,"change":593,"percent_change":887,"volume":888,"transactions":9,"vwap":588},"2026-02-12",2.6,14700,{"date":890,"open":831,"high":737,"low":399,"close":556,"change":18,"percent_change":891,"volume":892,"transactions":9,"vwap":556},"2026-02-11",-0.65,8400,{"date":894,"open":399,"high":884,"low":399,"close":831,"change":297,"percent_change":225,"volume":895,"transactions":9,"vwap":831},"2026-02-10",12100,{"date":897,"open":399,"high":556,"low":399,"close":797,"change":18,"percent_change":891,"volume":898,"transactions":9,"vwap":797},"2026-02-09",3400,{"date":900,"open":556,"high":588,"low":399,"close":556,"change":297,"percent_change":233,"volume":901,"transactions":9,"vwap":556},"2026-02-06",20200,{"date":903,"open":797,"high":737,"low":399,"close":399,"change":531,"percent_change":904,"volume":750,"transactions":9,"vwap":399},"2026-02-05",-1.3,{"date":906,"open":556,"high":835,"low":413,"close":556,"change":304,"percent_change":839,"volume":840,"transactions":9,"vwap":556},"2026-02-04",{"date":908,"open":408,"high":556,"low":408,"close":797,"change":311,"percent_change":909,"volume":910,"transactions":9,"vwap":797},"2026-02-03",-2.55,1400,{"date":912,"open":556,"high":884,"low":408,"close":737,"change":593,"percent_change":913,"volume":914,"transactions":9,"vwap":737},"2026-02-02",2.61,16600,{"date":916,"open":797,"high":797,"low":413,"close":797,"change":304,"percent_change":134,"volume":701,"transactions":9,"vwap":797},"2026-01-30",{"date":918,"open":382,"high":556,"low":382,"close":399,"change":275,"percent_change":919,"volume":674,"transactions":9,"vwap":399},"2026-01-29",2.01,{"date":921,"open":334,"high":413,"low":382,"close":390,"change":282,"percent_change":282,"volume":628,"transactions":9,"vwap":390},"2026-01-28",{"date":923,"open":390,"high":390,"low":390,"close":390,"change":18,"percent_change":801,"volume":781,"transactions":9,"vwap":390},"2026-01-27",{"date":925,"open":390,"high":413,"low":390,"close":413,"change":18,"percent_change":825,"volume":609,"transactions":9,"vwap":413},"2026-01-26",{"date":927,"open":413,"high":408,"low":413,"close":408,"change":304,"percent_change":798,"volume":928,"transactions":9,"vwap":408},"2026-01-23",5500,{"date":930,"open":413,"high":413,"low":413,"close":413,"change":18,"percent_change":825,"volume":931,"transactions":9,"vwap":413},"2026-01-22",2400,{"date":933,"open":334,"high":408,"low":382,"close":408,"change":593,"percent_change":934,"volume":935,"transactions":9,"vwap":408},"2026-01-21",2.72,18900,{"date":937,"open":382,"high":382,"low":382,"close":382,"change":18,"percent_change":658,"volume":808,"transactions":9,"vwap":382},"2026-01-20",{"date":939,"open":382,"high":334,"low":382,"close":334,"change":304,"percent_change":661,"volume":940,"transactions":9,"vwap":334},"2026-01-16",9200,{"date":942,"open":382,"high":382,"low":251,"close":382,"change":282,"percent_change":282,"volume":628,"transactions":9,"vwap":382},"2026-01-15",{"date":944,"open":382,"high":390,"low":382,"close":382,"change":282,"percent_change":282,"volume":674,"transactions":9,"vwap":382},"2026-01-14",{"date":946,"open":251,"high":334,"low":251,"close":382,"change":304,"percent_change":661,"volume":808,"transactions":9,"vwap":382},"2026-01-13",{"date":948,"open":251,"high":408,"low":333,"close":251,"change":18,"percent_change":658,"volume":949,"transactions":9,"vwap":251},"2026-01-12",2100,{"date":951,"open":556,"high":588,"low":251,"close":382,"change":495,"percent_change":952,"volume":953,"transactions":9,"vwap":382},"2026-01-09",-2,31800,{"date":955,"open":251,"high":956,"low":251,"close":413,"change":593,"percent_change":957,"volume":958,"transactions":9,"vwap":413},"2026-01-08",1.63,2.74,24200,{"date":960,"open":251,"high":390,"low":251,"close":251,"change":282,"percent_change":282,"volume":910,"transactions":9,"vwap":251},"2026-01-07",{"date":962,"open":413,"high":413,"low":251,"close":251,"change":384,"percent_change":963,"volume":964,"transactions":9,"vwap":251},"2026-01-06",-3.95,33000,{"date":966,"open":408,"high":831,"low":334,"close":399,"change":531,"percent_change":904,"volume":949,"transactions":9,"vwap":399},"2026-01-05",{"date":968,"open":334,"high":556,"low":334,"close":556,"change":297,"percent_change":233,"volume":171,"transactions":9,"vwap":556},"2026-01-02",{"date":970,"open":797,"high":556,"low":334,"close":399,"change":18,"percent_change":891,"volume":971,"transactions":9,"vwap":399},"2025-12-31",9600,{"date":973,"open":797,"high":556,"low":797,"close":797,"change":282,"percent_change":282,"volume":974,"transactions":9,"vwap":797},"2025-12-30",3200,{"date":976,"open":413,"high":831,"low":413,"close":797,"change":275,"percent_change":977,"volume":978,"transactions":9,"vwap":797},"2025-12-29",2,27700,{"date":980,"open":334,"high":399,"low":334,"close":413,"change":282,"percent_change":282,"volume":981,"transactions":9,"vwap":413},"2025-12-26",15800,{"date":983,"open":413,"high":413,"low":390,"close":413,"change":593,"percent_change":957,"volume":984,"transactions":9,"vwap":413},"2025-12-24",15200,{"date":986,"open":251,"high":334,"low":251,"close":251,"change":282,"percent_change":282,"volume":781,"transactions":9,"vwap":251},"2025-12-23",{"date":988,"open":413,"high":797,"low":17,"close":251,"change":311,"percent_change":989,"volume":990,"transactions":9,"vwap":251},"2025-12-22",-2.67,33900,{"date":992,"open":413,"high":831,"low":413,"close":413,"change":311,"percent_change":993,"volume":624,"transactions":9,"vwap":413},"2025-12-19",-2.6,{"date":995,"open":413,"high":556,"low":413,"close":556,"change":593,"percent_change":996,"volume":997,"transactions":9,"vwap":556},"2025-12-18",2.67,5400,{"date":999,"open":413,"high":556,"low":413,"close":413,"change":282,"percent_change":282,"volume":171,"transactions":9,"vwap":413},"2025-12-17",{"date":1001,"open":884,"high":884,"low":413,"close":413,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":413},"2025-12-16",-0.09,-5.66,10400,{"date":1006,"open":413,"high":884,"low":413,"close":884,"change":304,"percent_change":1007,"volume":808,"transactions":9,"vwap":884},"2025-12-15",0.63,{"date":1009,"open":413,"high":588,"low":413,"close":588,"change":639,"percent_change":1010,"volume":1011,"transactions":9,"vwap":588},"2025-12-12",5.33,7200,{"date":1013,"open":399,"high":399,"low":413,"close":413,"change":18,"percent_change":825,"volume":595,"transactions":9,"vwap":413},"2025-12-11",{"date":1015,"open":835,"high":835,"low":408,"close":408,"change":495,"percent_change":1016,"volume":774,"transactions":9,"vwap":408},"2025-12-10",-1.95,{"date":1018,"open":831,"high":831,"low":399,"close":556,"change":18,"percent_change":891,"volume":1019,"transactions":9,"vwap":556},"2025-12-09",7800,{"date":1021,"open":413,"high":831,"low":413,"close":831,"change":297,"percent_change":225,"volume":643,"transactions":9,"vwap":831},"2025-12-08",{"date":1023,"open":413,"high":831,"low":413,"close":797,"change":275,"percent_change":977,"volume":1024,"transactions":9,"vwap":797},"2025-12-05",3600,{"date":1026,"open":399,"high":399,"low":413,"close":413,"change":282,"percent_change":282,"volume":1024,"transactions":9,"vwap":413},"2025-12-04",{"date":1028,"open":413,"high":556,"low":413,"close":413,"change":384,"percent_change":1029,"volume":910,"transactions":9,"vwap":413},"2025-12-03",-3.85,{"date":1031,"open":413,"high":835,"low":413,"close":835,"change":567,"percent_change":1032,"volume":595,"transactions":9,"vwap":835},"2025-12-02",3.31,{"date":1034,"open":413,"high":797,"low":413,"close":408,"change":304,"percent_change":798,"volume":910,"transactions":9,"vwap":408},"2025-12-01",{"date":1036,"open":334,"high":413,"low":334,"close":413,"change":18,"percent_change":825,"volume":636,"transactions":9,"vwap":413},"2025-11-28",{"date":1038,"open":251,"high":408,"low":251,"close":408,"change":18,"percent_change":825,"volume":971,"transactions":9,"vwap":408},"2025-11-26",{"date":1040,"open":831,"high":831,"low":251,"close":399,"change":304,"percent_change":134,"volume":685,"transactions":9,"vwap":399},"2025-11-25",{"date":1042,"open":399,"high":399,"low":408,"close":408,"change":282,"percent_change":282,"volume":609,"transactions":9,"vwap":408},"2025-11-24",{"date":1044,"open":556,"high":737,"low":413,"close":408,"change":18,"percent_change":825,"volume":546,"transactions":9,"vwap":408},"2025-11-21",{"date":1046,"open":399,"high":831,"low":399,"close":399,"change":282,"percent_change":282,"volume":609,"transactions":9,"vwap":399},"2025-11-20",{"date":1048,"open":737,"high":737,"low":399,"close":399,"change":311,"percent_change":1049,"volume":573,"transactions":9,"vwap":399},"2025-11-19",-2.56,{"date":1051,"open":399,"high":835,"low":399,"close":835,"change":282,"percent_change":282,"volume":602,"transactions":9,"vwap":835},"2025-11-18",{"date":1053,"open":399,"high":835,"low":399,"close":835,"change":297,"percent_change":493,"volume":595,"transactions":9,"vwap":835},"2025-11-17",{"date":1055,"open":399,"high":831,"low":399,"close":556,"change":297,"percent_change":233,"volume":573,"transactions":9,"vwap":556},"2025-11-14",{"date":1057,"open":399,"high":399,"low":399,"close":399,"change":495,"percent_change":828,"volume":731,"transactions":9,"vwap":399},"2025-11-13",{"date":1059,"open":1060,"high":1060,"low":399,"close":831,"change":311,"percent_change":1061,"volume":1062,"transactions":9,"vwap":831},"2025-11-12",1.61,-2.52,31900,{"date":1064,"open":884,"high":1065,"low":588,"close":884,"change":304,"percent_change":1007,"volume":171,"transactions":9,"vwap":884},"2025-11-11",1.6,{"date":1067,"open":588,"high":1068,"low":588,"close":588,"change":18,"percent_change":1069,"volume":788,"transactions":9,"vwap":588},"2025-11-10",1.66,-0.63,{"date":1071,"open":1060,"high":1060,"low":588,"close":884,"change":495,"percent_change":1072,"volume":997,"transactions":9,"vwap":884},"2025-11-07",-1.85,{"date":1074,"open":1060,"high":1075,"low":588,"close":1076,"change":297,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2025-11-06",1.64,1.62,1.25,24700,{"date":1080,"open":1075,"high":1075,"low":1065,"close":1065,"change":282,"percent_change":282,"volume":731,"transactions":9,"vwap":1065},"2025-11-05",{"date":1082,"open":1065,"high":1065,"low":1065,"close":1065,"change":282,"percent_change":282,"volume":171,"transactions":9,"vwap":1065},"2025-11-04",{"date":1084,"open":1065,"high":1076,"low":1065,"close":1065,"change":311,"percent_change":1085,"volume":734,"transactions":9,"vwap":1065},"2025-11-03",-2.44,{"date":1087,"open":1060,"high":1075,"low":1060,"close":1075,"change":275,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1075},"2025-10-31",1.86,8700,{"date":1091,"open":956,"high":956,"low":1060,"close":1060,"change":646,"percent_change":1092,"volume":628,"transactions":9,"vwap":1060},"2025-10-30",-3.01,{"date":1094,"open":1068,"high":1068,"low":1068,"close":1068,"change":282,"percent_change":282,"volume":282,"transactions":9,"vwap":1068},"2025-10-29",{"date":1096,"open":956,"high":1068,"low":956,"close":1068,"change":282,"percent_change":282,"volume":1097,"transactions":9,"vwap":1068},"2025-10-28",2900,{"date":1099,"open":1076,"high":1068,"low":1076,"close":1068,"change":593,"percent_change":1100,"volume":774,"transactions":9,"vwap":1068},"2025-10-27",2.47,{"date":1102,"open":1076,"high":1076,"low":1076,"close":1076,"change":646,"percent_change":1103,"volume":602,"transactions":9,"vwap":1076},"2025-10-24",-2.99,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":282,"percent_change":282,"volume":282,"transactions":9,"vwap":1106},"2025-10-23",1.67,{"date":1108,"open":1109,"high":1106,"low":1065,"close":1106,"change":105,"percent_change":1110,"volume":931,"transactions":9,"vwap":1106},"2025-10-22",1.65,3.73,{"date":1112,"open":1068,"high":1068,"low":588,"close":1060,"change":311,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1060},"2025-10-21",-2.42,2500,{"date":1116,"open":1075,"high":1117,"low":1065,"close":1109,"change":639,"percent_change":1118,"volume":863,"transactions":9,"vwap":1109},"2025-10-20",1.68,5.1,{"date":1120,"open":1065,"high":1060,"low":835,"close":737,"change":311,"percent_change":1121,"volume":1122,"transactions":9,"vwap":737},"2025-10-17",-2.48,26800,{"date":1124,"open":1106,"high":1106,"low":1060,"close":1060,"change":311,"percent_change":1113,"volume":788,"transactions":9,"vwap":1060},"2025-10-16",{"date":1126,"open":1060,"high":23,"low":1065,"close":1109,"change":304,"percent_change":1127,"volume":914,"transactions":9,"vwap":1109},"2025-10-15",0.61,{"date":1129,"open":1065,"high":1130,"low":1065,"close":1075,"change":297,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1075},"2025-10-14",1.71,1.23,38000,{"date":1134,"open":1076,"high":956,"low":1076,"close":1076,"change":282,"percent_change":282,"volume":931,"transactions":9,"vwap":1076},"2025-10-13",{"date":1136,"open":1076,"high":1075,"low":1076,"close":1076,"change":531,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1076},"2025-10-10",-1.22,4400,{"date":1140,"open":1109,"high":1068,"low":1075,"close":1075,"change":304,"percent_change":1127,"volume":1141,"transactions":9,"vwap":1075},"2025-10-09",8000,{"date":1143,"open":956,"high":1109,"low":956,"close":956,"change":282,"percent_change":282,"volume":898,"transactions":9,"vwap":956},"2025-10-08",{"date":1145,"open":1109,"high":1146,"low":1076,"close":956,"change":531,"percent_change":1147,"volume":1148,"transactions":9,"vwap":956},"2025-10-07",1.69,-1.21,9100,{"date":1150,"open":1109,"high":1146,"low":956,"close":1109,"change":495,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1109},"2025-10-06",-1.79,13100,{"date":1154,"open":1068,"high":23,"low":1109,"close":1117,"change":275,"percent_change":1155,"volume":1138,"transactions":9,"vwap":1117},"2025-10-03",1.82,{"date":1157,"open":1117,"high":1146,"low":1109,"close":1109,"change":495,"percent_change":1151,"volume":1158,"transactions":9,"vwap":1109},"2025-10-02",3100,{"date":1160,"open":1117,"high":1117,"low":1117,"close":1117,"change":593,"percent_change":1161,"volume":636,"transactions":9,"vwap":1117},"2025-10-01",2.44,{"date":1163,"open":1075,"high":1068,"low":956,"close":1075,"change":282,"percent_change":282,"volume":1019,"transactions":9,"vwap":1075},"2025-09-30",{"date":1165,"open":1166,"high":1166,"low":737,"close":1075,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1075},"2025-09-29",1.76,-0.14,-7.87,24600,{"date":1171,"open":1172,"high":1173,"low":1130,"close":1173,"change":297,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2025-09-26",1.75,1.78,1.14,25200,{"date":1177,"open":1172,"high":1173,"low":23,"close":1166,"change":18,"percent_change":1178,"volume":564,"transactions":9,"vwap":1166},"2025-09-25",-0.56,{"date":1180,"open":1181,"high":1182,"low":1172,"close":1181,"change":531,"percent_change":1183,"volume":781,"transactions":9,"vwap":1181},"2025-09-24",1.77,1.79,-1.12,{"date":1185,"open":1172,"high":1182,"low":1172,"close":1182,"change":18,"percent_change":1178,"volume":577,"transactions":9,"vwap":1182},"2025-09-23",{"date":1187,"open":1188,"high":1188,"low":1166,"close":1189,"change":495,"percent_change":1190,"volume":698,"transactions":9,"vwap":1189},"2025-09-22",1.84,1.8,-1.64,{"date":1192,"open":1193,"high":1188,"low":1193,"close":1194,"change":593,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2025-09-19",1.74,1.83,2.23,51900,{"date":1198,"open":1181,"high":1199,"low":1200,"close":1182,"change":531,"percent_change":1201,"volume":978,"transactions":9,"vwap":1182},"2025-09-18",1.81,1.73,-1.1,{"date":1203,"open":1188,"high":1204,"low":1166,"close":1199,"change":18,"percent_change":357,"volume":1205,"transactions":9,"vwap":1199},"2025-09-17",1.85,20000,{"date":1207,"open":1204,"high":1088,"low":1199,"close":1155,"change":311,"percent_change":1208,"volume":1019,"transactions":9,"vwap":1155},"2025-09-16",-2.15,{"date":1210,"open":1189,"high":173,"low":1181,"close":1088,"change":105,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1088},"2025-09-15",3.33,49700,{"date":1214,"open":1173,"high":1188,"low":1166,"close":1189,"change":18,"percent_change":357,"volume":1215,"transactions":9,"vwap":1189},"2025-09-12",16200,{"date":1217,"open":1189,"high":1204,"low":1130,"close":1199,"change":304,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1199},"2025-09-11",0.56,37600,{"date":1221,"open":1106,"high":1222,"low":1106,"close":1189,"change":769,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1189},"2025-09-10",1.87,7.14,111700,{"date":1226,"open":1060,"high":1117,"low":1060,"close":1117,"change":567,"percent_change":1227,"volume":971,"transactions":9,"vwap":1117},"2025-09-09",3.07,{"date":1229,"open":1068,"high":1117,"low":956,"close":956,"change":495,"percent_change":1230,"volume":595,"transactions":9,"vwap":956},"2025-09-08",-1.81,{"date":1232,"open":835,"high":1233,"low":831,"close":1068,"change":709,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1068},"2025-09-05",1.7,7.1,70700,{"date":1237,"open":556,"high":835,"low":408,"close":831,"change":304,"percent_change":839,"volume":1238,"transactions":9,"vwap":831},"2025-09-04",11500,{"date":1240,"open":831,"high":835,"low":399,"close":556,"change":282,"percent_change":282,"volume":1241,"transactions":9,"vwap":556},"2025-09-03",11900,{"date":1243,"open":334,"high":835,"low":382,"close":556,"change":297,"percent_change":233,"volume":1244,"transactions":9,"vwap":556},"2025-09-02",19300,{"date":1246,"open":884,"high":1060,"low":408,"close":399,"change":311,"percent_change":1049,"volume":1247,"transactions":9,"vwap":399},"2025-08-29",26000,{"date":1249,"open":884,"high":1060,"low":835,"close":835,"change":531,"percent_change":873,"volume":863,"transactions":9,"vwap":835},"2025-08-28",{"date":1251,"open":835,"high":1109,"low":797,"close":588,"change":593,"percent_change":887,"volume":1252,"transactions":9,"vwap":588},"2025-08-27",21000,{"date":1254,"open":408,"high":737,"low":408,"close":556,"change":275,"percent_change":1255,"volume":590,"transactions":9,"vwap":556},"2025-08-26",1.99,{"date":1257,"open":413,"high":797,"low":413,"close":408,"change":304,"percent_change":798,"volume":1258,"transactions":9,"vwap":408},"2025-08-25",10000,{"date":1260,"open":251,"high":413,"low":251,"close":413,"change":593,"percent_change":957,"volume":931,"transactions":9,"vwap":413},"2025-08-22",{"date":1262,"open":334,"high":334,"low":333,"close":251,"change":646,"percent_change":1263,"volume":1264,"transactions":9,"vwap":251},"2025-08-21",-3.31,4500,{"date":1266,"open":390,"high":408,"low":382,"close":408,"change":639,"percent_change":1267,"volume":781,"transactions":9,"vwap":408},"2025-08-20",5.59,{"date":1269,"open":556,"high":831,"low":15,"close":15,"change":349,"percent_change":1270,"volume":1271,"transactions":9,"vwap":15},"2025-08-19",-9.49,37200,{"date":1273,"open":556,"high":588,"low":408,"close":588,"change":680,"percent_change":1274,"volume":1114,"transactions":9,"vwap":588},"2025-08-18",4.64,{"date":1276,"open":408,"high":797,"low":408,"close":408,"change":304,"percent_change":798,"volume":931,"transactions":9,"vwap":408},"2025-08-15",{"date":1278,"open":413,"high":413,"low":413,"close":413,"change":531,"percent_change":1279,"volume":1158,"transactions":9,"vwap":413},"2025-08-14",-1.32,{"date":1281,"open":399,"high":399,"low":399,"close":399,"change":282,"percent_change":282,"volume":569,"transactions":9,"vwap":399},"2025-08-13",{"date":1283,"open":556,"high":835,"low":399,"close":399,"change":495,"percent_change":828,"volume":1158,"transactions":9,"vwap":399},"2025-08-12",{"date":1285,"open":251,"high":588,"low":15,"close":831,"change":567,"percent_change":1211,"volume":1122,"transactions":9,"vwap":831},"2025-08-11",{"date":1287,"open":556,"high":556,"low":333,"close":413,"change":531,"percent_change":1279,"volume":731,"transactions":9,"vwap":413},"2025-08-08",{"date":1289,"open":835,"high":835,"low":15,"close":399,"change":593,"percent_change":1290,"volume":1291,"transactions":9,"vwap":399},"2025-08-07",2.7,6900,{"date":1293,"open":15,"high":399,"low":215,"close":334,"change":275,"percent_change":807,"volume":581,"transactions":9,"vwap":334},"2025-08-06",{"date":1295,"open":390,"high":390,"low":333,"close":333,"change":311,"percent_change":666,"volume":677,"transactions":9,"vwap":333},"2025-08-05",{"date":1297,"open":797,"high":797,"low":382,"close":390,"change":105,"percent_change":1298,"volume":1299,"transactions":9,"vwap":390},"2025-08-04",4.2,4000,{"date":1301,"open":382,"high":382,"low":15,"close":15,"change":289,"percent_change":794,"volume":171,"transactions":9,"vwap":15},"2025-08-01",{"date":1303,"open":382,"high":1065,"low":382,"close":413,"change":680,"percent_change":1304,"volume":1305,"transactions":9,"vwap":413},"2025-07-31",4.9,31400,{"date":1307,"open":382,"high":382,"low":15,"close":15,"change":495,"percent_change":563,"volume":569,"transactions":9,"vwap":15},"2025-07-30",{"date":1309,"open":333,"high":251,"low":15,"close":251,"change":304,"percent_change":210,"volume":734,"transactions":9,"vwap":251},"2025-07-29",{"date":1311,"open":17,"high":251,"low":17,"close":333,"change":18,"percent_change":658,"volume":1312,"transactions":9,"vwap":333},"2025-07-28",11200,{"date":1314,"open":333,"high":382,"low":333,"close":251,"change":282,"percent_change":282,"volume":1315,"transactions":9,"vwap":251},"2025-07-25",5100,{"date":1317,"open":333,"high":334,"low":333,"close":251,"change":304,"percent_change":210,"volume":974,"transactions":9,"vwap":251},"2025-07-24",{"date":1319,"open":242,"high":382,"low":242,"close":333,"change":275,"percent_change":1320,"volume":1321,"transactions":9,"vwap":333},"2025-07-23",2.11,21600,{"date":1323,"open":242,"high":215,"low":242,"close":215,"change":18,"percent_change":746,"volume":1114,"transactions":9,"vwap":215},"2025-07-22",{"date":1325,"open":191,"high":333,"low":191,"close":15,"change":282,"percent_change":282,"volume":1141,"transactions":9,"vwap":15},"2025-07-21",{"date":1327,"open":17,"high":17,"low":242,"close":15,"change":304,"percent_change":576,"volume":564,"transactions":9,"vwap":15},"2025-07-18",{"date":1329,"open":15,"high":333,"low":215,"close":215,"change":531,"percent_change":1330,"volume":1024,"transactions":9,"vwap":215},"2025-07-17",-1.39,{"date":1332,"open":191,"high":390,"low":191,"close":17,"change":495,"percent_change":654,"volume":1333,"transactions":9,"vwap":17},"2025-07-16",7300,{"date":1335,"open":15,"high":382,"low":15,"close":382,"change":275,"percent_change":336,"volume":628,"transactions":9,"vwap":382},"2025-07-15",{"date":1337,"open":831,"high":831,"low":17,"close":17,"change":607,"percent_change":1338,"volume":560,"transactions":9,"vwap":17},"2025-07-14",-5.26,{"date":1340,"open":15,"high":399,"low":15,"close":399,"change":105,"percent_change":1341,"volume":602,"transactions":9,"vwap":399},"2025-07-11",4.11,{"date":1343,"open":797,"high":797,"low":17,"close":251,"change":18,"percent_change":658,"volume":931,"transactions":9,"vwap":251},"2025-07-10",{"date":1345,"open":333,"high":334,"low":17,"close":382,"change":275,"percent_change":336,"volume":701,"transactions":9,"vwap":382},"2025-07-09",{"date":1347,"open":242,"high":334,"low":242,"close":17,"change":311,"percent_change":1348,"volume":1349,"transactions":9,"vwap":17},"2025-07-08",-2.7,18100,{"date":1351,"open":15,"high":413,"low":15,"close":334,"change":311,"percent_change":1352,"volume":1353,"transactions":9,"vwap":334},"2025-07-07",-2.63,1500,{"date":1355,"open":390,"high":399,"low":333,"close":399,"change":680,"percent_change":1356,"volume":1357,"transactions":9,"vwap":399},"2025-07-03",4.83,12400,{"date":1359,"open":215,"high":333,"low":191,"close":333,"change":105,"percent_change":1360,"volume":1361,"transactions":9,"vwap":333},"2025-07-02",4.32,14600,{"date":1363,"open":215,"high":215,"low":224,"close":224,"change":531,"percent_change":1364,"volume":910,"transactions":9,"vwap":224},"2025-07-01",-1.42,{"date":1366,"open":15,"high":15,"low":224,"close":242,"change":18,"percent_change":746,"volume":585,"transactions":9,"vwap":242},"2025-06-30",{"date":1368,"open":15,"high":15,"low":215,"close":215,"change":495,"percent_change":635,"volume":949,"transactions":9,"vwap":215},"2025-06-27",{"date":1370,"open":201,"high":333,"low":201,"close":333,"change":680,"percent_change":1371,"volume":1244,"transactions":9,"vwap":333},"2025-06-26",5.07,{"date":1373,"open":224,"high":224,"low":201,"close":201,"change":18,"percent_change":537,"volume":585,"transactions":9,"vwap":201},"2025-06-25",{"date":1375,"open":224,"high":191,"low":224,"close":224,"change":531,"percent_change":1364,"volume":949,"transactions":9,"vwap":224},"2025-06-24",{"date":1377,"open":15,"high":15,"low":224,"close":242,"change":297,"percent_change":17,"volume":553,"transactions":9,"vwap":242},"2025-06-23",{"date":1379,"open":191,"high":242,"low":224,"close":224,"change":18,"percent_change":1380,"volume":771,"transactions":9,"vwap":224},"2025-06-20",-0.71,{"date":1382,"open":224,"high":382,"low":224,"close":191,"change":304,"percent_change":305,"volume":974,"transactions":9,"vwap":191},"2025-06-18",{"date":1384,"open":15,"high":15,"low":224,"close":224,"change":495,"percent_change":1385,"volume":895,"transactions":9,"vwap":224},"2025-06-17",-2.11,{"date":1387,"open":215,"high":408,"low":215,"close":215,"change":531,"percent_change":1330,"volume":850,"transactions":9,"vwap":215},"2025-06-16",{"date":1389,"open":413,"high":1075,"low":242,"close":17,"change":384,"percent_change":1390,"volume":1391,"transactions":9,"vwap":17},"2025-06-13",-4,176600,{"date":1393,"open":408,"high":408,"low":413,"close":413,"change":18,"percent_change":825,"volume":655,"transactions":9,"vwap":413},"2025-06-12",{"date":1395,"open":413,"high":408,"low":413,"close":408,"change":304,"percent_change":798,"volume":1396,"transactions":9,"vwap":408},"2025-06-11",6500,{"date":1398,"open":413,"high":399,"low":413,"close":413,"change":18,"percent_change":825,"volume":1399,"transactions":9,"vwap":413},"2025-06-10",3700,{"date":1401,"open":399,"high":835,"low":413,"close":408,"change":531,"percent_change":1402,"volume":1403,"transactions":9,"vwap":408},"2025-06-09",-1.31,19100,{"date":1405,"open":1060,"high":1060,"low":408,"close":797,"change":304,"percent_change":134,"volume":928,"transactions":9,"vwap":797},"2025-06-06",{"date":1407,"open":408,"high":831,"low":408,"close":399,"change":282,"percent_change":282,"volume":1408,"transactions":9,"vwap":399},"2025-06-05",44400,{"date":1410,"open":15,"high":1068,"low":215,"close":399,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":399},"2025-06-04",0.1,7.04,265600,{"date":1415,"open":215,"high":15,"low":215,"close":215,"change":18,"percent_change":746,"volume":1011,"transactions":9,"vwap":215},"2025-06-03",{"date":1417,"open":215,"high":15,"low":215,"close":15,"change":282,"percent_change":282,"volume":585,"transactions":9,"vwap":15},"2025-06-02",{"date":1419,"open":15,"high":15,"low":215,"close":15,"change":282,"percent_change":282,"volume":940,"transactions":9,"vwap":15},"2025-05-30",{"date":1421,"open":15,"high":333,"low":15,"close":15,"change":495,"percent_change":563,"volume":1422,"transactions":9,"vwap":15},"2025-05-29",17200,{"date":1424,"open":17,"high":251,"low":15,"close":251,"change":297,"percent_change":224,"volume":1315,"transactions":9,"vwap":251},"2025-05-28",{"date":1426,"open":251,"high":251,"low":17,"close":17,"change":531,"percent_change":730,"volume":1427,"transactions":9,"vwap":17},"2025-05-27",14400,{"date":1429,"open":17,"high":251,"low":15,"close":251,"change":275,"percent_change":1430,"volume":854,"transactions":9,"vwap":251},"2025-05-23",2.1,{"date":1432,"open":215,"high":15,"low":215,"close":15,"change":304,"percent_change":576,"volume":812,"transactions":9,"vwap":15},"2025-05-22",{"date":1434,"open":17,"high":17,"low":242,"close":215,"change":531,"percent_change":1330,"volume":788,"transactions":9,"vwap":215},"2025-05-21",{"date":1436,"open":17,"high":17,"low":15,"close":17,"change":282,"percent_change":282,"volume":643,"transactions":9,"vwap":17},"2025-05-20",{"date":1438,"open":333,"high":333,"low":17,"close":17,"change":282,"percent_change":282,"volume":628,"transactions":9,"vwap":17},"2025-05-19",{"date":1440,"open":17,"high":333,"low":15,"close":17,"change":304,"percent_change":576,"volume":928,"transactions":9,"vwap":17},"2025-05-16",{"date":1442,"open":333,"high":333,"low":15,"close":15,"change":18,"percent_change":19,"volume":701,"transactions":9,"vwap":15},"2025-05-15",{"date":1444,"open":15,"high":333,"low":15,"close":17,"change":304,"percent_change":576,"volume":609,"transactions":9,"vwap":17},"2025-05-14",{"date":1446,"open":413,"high":413,"low":15,"close":15,"change":18,"percent_change":19,"volume":1399,"transactions":9,"vwap":15},"2025-05-13",{"date":1448,"open":251,"high":382,"low":17,"close":17,"change":18,"percent_change":19,"volume":1004,"transactions":9,"vwap":17},"2025-05-12",{"date":1450,"open":251,"high":251,"low":15,"close":333,"change":531,"percent_change":372,"volume":564,"transactions":9,"vwap":333},"2025-05-09",{"date":1452,"open":556,"high":831,"low":15,"close":382,"change":289,"percent_change":1453,"volume":1454,"transactions":9,"vwap":382},"2025-05-08",-4.55,31700,{"date":1456,"open":413,"high":556,"low":413,"close":556,"change":275,"percent_change":1255,"volume":1457,"transactions":9,"vwap":556},"2025-05-07",18000,{"date":1459,"open":831,"high":831,"low":408,"close":408,"change":311,"percent_change":1460,"volume":1461,"transactions":9,"vwap":408},"2025-05-06",-2.58,19600,{"date":1463,"open":1060,"high":1060,"low":797,"close":831,"change":531,"percent_change":873,"volume":1321,"transactions":9,"vwap":831},"2025-05-05",{"date":1465,"open":835,"high":884,"low":835,"close":737,"change":282,"percent_change":282,"volume":1466,"transactions":9,"vwap":737},"2025-05-02",8600,{"date":1468,"open":737,"high":737,"low":737,"close":737,"change":282,"percent_change":282,"volume":585,"transactions":9,"vwap":737},"2025-05-01",{"date":1470,"open":884,"high":884,"low":797,"close":737,"change":531,"percent_change":1471,"volume":1472,"transactions":9,"vwap":737},"2025-04-30",-1.26,15100,{"date":1474,"open":588,"high":1065,"low":588,"close":884,"change":304,"percent_change":1007,"volume":854,"transactions":9,"vwap":884},"2025-04-29",{"date":1476,"open":1065,"high":1065,"low":588,"close":588,"change":531,"percent_change":1477,"volume":1403,"transactions":9,"vwap":588},"2025-04-28",-1.25,{"date":1479,"open":588,"high":1060,"low":588,"close":1065,"change":297,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1065},"2025-04-25",1.27,27400,{"date":1483,"open":835,"high":1076,"low":835,"close":588,"change":311,"percent_change":1484,"volume":1485,"transactions":9,"vwap":588},"2025-04-24",-2.47,13200,{"date":1487,"open":835,"high":1076,"low":835,"close":1076,"change":639,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1076},"2025-04-23",5.19,14500,{"date":1491,"open":831,"high":737,"low":797,"close":556,"change":282,"percent_change":282,"volume":791,"transactions":9,"vwap":556},"2025-04-22",{"date":1493,"open":797,"high":831,"low":399,"close":556,"change":531,"percent_change":853,"volume":595,"transactions":9,"vwap":556},"2025-04-21",{"date":1495,"open":737,"high":884,"low":797,"close":835,"change":495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":835},"2025-04-17",-1.89,5900,{"date":1499,"open":737,"high":884,"low":737,"close":884,"change":567,"percent_change":1500,"volume":602,"transactions":9,"vwap":884},"2025-04-16",3.25,{"date":177,"open":588,"high":1060,"low":399,"close":556,"change":311,"percent_change":1502,"volume":621,"transactions":9,"vwap":556},-2.53]