[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GROW":3,"homepage-market-summary":36,"stock-historical-GROW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GROW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"US Global Investors Inc","Nasdaq",null,"INVESTMENT ADVICE","US Global Investors Inc is a registered investment advisory firm. The company manages the following business segments: Investment management services; through which the company offers, to U.S. Global Investors Funds (USGIF or the Funds) and exchange-traded fund (ETF) clients, a range of investment management products and services to meet the needs of individual and institutional investors; and Corporate Investments, through which the company invests for its own account in an effort to add growth and value to its cash position. It derives all its revenue from Investment management services.","21","San Antonio, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.1469,0.09,"Monthly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},2.86,2.9,2.95,2.84,2.87,-0.01,-0.35,21005.284925,279,2.8786,3.65,2.23,37319.591762752,44.4,9306,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,119,124,129,134,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":26,"price":118,"is_up":14},"Healthcare","XLV",166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":52,"page_size":179,"total_pages":52,"summary":180,"data":186},365,1000,{"period_high":31,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},2.07,35592,12991197.940688,33.64,"2025-04-22",[187,188,194,204,212,220,231,239,247,256,266,274,281,288,297,303,309,317,324,331,340,350,359,368,375,385,393,401,409,416,424,434,441,449,456,464,472,477,484,489,494,501,508,514,522,528,536,542,548,555,561,567,574,579,587,590,593,596,600,603,606,610,613,617,623,626,631,635,640,644,649,653,657,660,664,670,673,676,679,683,689,695,701,708,714,719,724,730,736,740,744,750,756,761,764,768,772,776,780,784,788,793,796,798,801,804,807,810,813,817,820,825,828,833,839,843,847,852,858,864,870,873,878,882,887,891,895,899,903,906,910,915,917,920,923,927,932,936,940,945,949,953,956,960,964,966,969,972,976,980,984,987,992,996,999,1003,1005,1008,1012,1016,1019,1022,1025,1029,1031,1034,1038,1042,1045,1050,1057,1063,1069,1074,1078,1081,1084,1087,1091,1094,1098,1101,1104,1109,1114,1118,1121,1124,1128,1130,1135,1138,1143,1145,1149,1153,1158,1162,1165,1170,1174,1177,1181,1185,1189,1193,1195,1199,1201,1205,1208,1211,1214,1216,1221,1227,1232,1236,1240,1245,1249,1252,1256,1259,1262,1264,1267,1271,1275,1278,1280,1284,1288,1292,1295,1299,1303,1306,1309,1311,1314,1317,1319,1322,1325,1328,1333,1336,1339,1343,1346,1349,1353,1357,1360,1363,1367,1371,1375,1379,1381,1383,1387,1390,1393,1396,1400,1403,1405,1409,1412,1416,1418,1421,1424,1427,1430,1432,1436,1438,1440,1443,1445,1448,1451,1455,1458,1462,1467,1469,1472,1476,1480,1482,1486,1489,1492,1496,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1530,1534,1536,1538,1542,1545,1547,1550,1553,1557,1560,1562,1564,1567,1570,1572,1575,1578,1581,1584,1586,1589,1591,1594,1597,1600,1602,1605,1609,1613,1618,1621,1625,1630,1633,1636,1641,1644,1647,1650,1654,1659,1662,1666,1668,1671,1675,1677,1680,1684,1687,1690,1692,1695,1699,1702,1706],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":22,"low":190,"close":25,"change":26,"percent_change":27,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.85,17539.60225,205,2.8781,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",2.92,2.8707,2.88,-0.03,-1.03,4365.6907,131,2.8972,{"date":205,"open":206,"high":206,"low":198,"close":207,"change":26,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.0265,2.91,-0.34,6569.2281,307,2.908,{"date":213,"open":23,"high":214,"low":196,"close":196,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",3.015,-0.06,-2.01,6449.526712,194,2.9605,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.94,2.995,2.93,2.98,0.05,1.71,3854.511712,209,2.9533,{"date":232,"open":233,"high":225,"low":190,"close":224,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.96,-0.04,-1.35,17474.083451,148,2.9457,{"date":240,"open":225,"high":241,"low":23,"close":242,"change":234,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",3.0001,2.97,-1.33,14156.848666,355,2.975,{"date":248,"open":225,"high":249,"low":225,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",3.03,3.01,0.01,0.33,7149.1424,165,2.9999,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":215,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.06,3.07,2.99,3,-1.96,29541.20404,266,3.0144,{"date":267,"open":261,"high":258,"low":268,"close":258,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",2.9801,0.08,2.68,10504.6829,210,3.0383,{"date":275,"open":276,"high":276,"low":233,"close":225,"change":251,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",3.005,0.34,12283.092625,226,2.9927,{"date":282,"open":261,"high":283,"low":284,"close":242,"change":26,"percent_change":208,"volume":285,"transactions":286,"vwap":287},"2026-09-16",3.035,2.9372,22346.15352,272,2.9698,{"date":289,"open":222,"high":290,"low":291,"close":225,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",3.08,2.9257,0.02,0.68,22985.812064,198,2.9558,{"date":298,"open":196,"high":259,"low":21,"close":233,"change":226,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",1.72,25358.364771,298,2.9144,{"date":304,"open":246,"high":261,"low":305,"close":207,"change":251,"percent_change":277,"volume":306,"transactions":307,"vwap":308},"2026-09-11",2.89,34139.0045,306,2.9185,{"date":310,"open":224,"high":249,"low":311,"close":22,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",2.81,0.04,1.4,67919.6879,470,2.8831,{"date":318,"open":207,"high":319,"low":21,"close":21,"change":234,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",2.915,-1.38,20889.906287,258,2.8815,{"date":325,"open":207,"high":261,"low":22,"close":22,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",-0.08,-2.68,31870.488001,437,2.9446,{"date":332,"open":333,"high":333,"low":334,"close":225,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",3.38,2.9509,-0.29,-8.87,99479.065136,1787,3.2109,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":312,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",3.28,3.29,3.225,3.27,1.24,31518.711822,405,3.2691,{"date":351,"open":352,"high":94,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",3.3266,3.23,-0.13,-3.87,11586.950783,275,3.3152,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":17,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",3.32,3.36,3.25,2.75,20386.122731,227,3.3015,{"date":369,"open":370,"high":333,"low":345,"close":345,"change":215,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",3.35,-1.8,9939.044184,260,3.3265,{"date":376,"open":370,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",3.3672,3.19,3.33,-0.02,-0.6,35214.057162,361,3.3037,{"date":386,"open":387,"high":388,"low":342,"close":370,"change":251,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",3.3896,3.39,0.3,10866.702615,107,3.343,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":312,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",3.295,3.34,1.21,2099.6119,133,3.3177,{"date":402,"open":370,"high":370,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",3.3,-0.025,-0.75,2667.7489,109,3.3281,{"date":410,"open":343,"high":396,"low":363,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":399,"vwap":415},"2026-08-24",3.325,0.035,1.06,5488.245554,3.2984,{"date":417,"open":345,"high":343,"low":418,"close":343,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",3.2,0.045,1.39,3976.142668,119,3.2608,{"date":425,"open":426,"high":427,"low":418,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",3.2112,3.2799,3.245,-0.015,-0.46,13928.413472,164,3.2475,{"date":435,"open":436,"high":343,"low":436,"close":437,"change":113,"percent_change":438,"volume":439,"transactions":440,"vwap":353},"2026-08-19",3.105,3.26,1.88,12037.089376,157,{"date":442,"open":443,"high":418,"low":444,"close":418,"change":292,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",3.16,3.1531,0.63,8385.583244,106,3.1787,{"date":450,"open":451,"high":418,"low":451,"close":451,"change":452,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",3.18,0,15005.736599,545,3.1896,{"date":457,"open":458,"high":451,"low":459,"close":451,"change":226,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-14",3.1249,3.11,1.6,24225.444008,232,3.1516,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":251,"percent_change":147,"volume":469,"transactions":470,"vwap":471},"2026-08-13",3.12,3.14,3.13,24397.469545,146,3.1266,{"date":473,"open":467,"high":467,"low":459,"close":466,"change":251,"percent_change":147,"volume":474,"transactions":475,"vwap":476},"2026-08-12",8043.019405,116,3.1251,{"date":478,"open":479,"high":480,"low":249,"close":459,"change":251,"percent_change":147,"volume":481,"transactions":482,"vwap":483},"2026-08-11",3.0903,3.115,11192.876362,104,3.0891,{"date":485,"open":486,"high":467,"low":290,"close":486,"change":452,"percent_change":452,"volume":487,"transactions":440,"vwap":488},"2026-08-10",3.1,6645.991637,3.1008,{"date":490,"open":486,"high":467,"low":87,"close":486,"change":452,"percent_change":452,"volume":491,"transactions":492,"vwap":493},"2026-08-07",8753.970681,186,3.1103,{"date":495,"open":290,"high":486,"low":496,"close":486,"change":226,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-06",3.05,1.64,11058.363048,163,3.0828,{"date":502,"open":261,"high":290,"low":260,"close":496,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",0.07,2.35,8407.040628,144,3.0266,{"date":509,"open":260,"high":510,"low":233,"close":225,"change":452,"percent_change":452,"volume":511,"transactions":512,"vwap":513},"2026-08-04",3.025,9592.092303,137,2.996,{"date":515,"open":24,"high":516,"low":24,"close":225,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",3.02,0.12,4.2,53653.243986,242,2.9588,{"date":523,"open":305,"high":305,"low":21,"close":21,"change":199,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",-1.04,7338.58203,138,2.8705,{"date":529,"open":530,"high":530,"low":531,"close":305,"change":234,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-30",3.0296,2.875,-1.37,3876.063455,150,2.9448,{"date":537,"open":242,"high":246,"low":22,"close":224,"change":538,"percent_change":539,"volume":540,"transactions":499,"vwap":541},"2026-07-29",-0.07,-2.33,20446.697279,2.9201,{"date":543,"open":516,"high":516,"low":544,"close":261,"change":545,"percent_change":108,"volume":546,"transactions":178,"vwap":547},"2026-07-28",2.899,0.03,91079.69134,2.9529,{"date":549,"open":207,"high":550,"low":22,"close":242,"change":312,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",3.0299,1.37,11385.107822,213,2.9514,{"date":556,"open":557,"high":557,"low":22,"close":224,"change":545,"percent_change":558,"volume":559,"transactions":366,"vwap":560},"2026-07-24",3.04,1.03,2887.119557,2.9481,{"date":562,"open":22,"high":233,"low":22,"close":22,"change":234,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",-1.36,33166.255319,326,2.9078,{"date":568,"open":569,"high":23,"low":22,"close":222,"change":312,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",2.945,1.38,11657.142793,94,2.931,{"date":575,"open":569,"high":569,"low":22,"close":22,"change":452,"percent_change":452,"volume":576,"transactions":577,"vwap":578},"2026-07-21",8108.729449,349,2.9208,{"date":580,"open":22,"high":233,"low":581,"close":22,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",2.895,-0.05,-1.69,28601.498371,294,2.9125,{"date":588,"open":196,"high":233,"low":22,"close":23,"change":292,"percent_change":293,"volume":589,"transactions":9,"vwap":23},"2026-07-17",9900,{"date":591,"open":196,"high":225,"low":196,"close":224,"change":26,"percent_change":208,"volume":592,"transactions":9,"vwap":224},"2026-07-16",4800,{"date":594,"open":196,"high":260,"low":196,"close":222,"change":292,"percent_change":293,"volume":595,"transactions":9,"vwap":222},"2026-07-15",5300,{"date":597,"open":242,"high":261,"low":196,"close":196,"change":380,"percent_change":598,"volume":599,"transactions":9,"vwap":196},"2026-07-14",-0.68,5400,{"date":601,"open":233,"high":260,"low":224,"close":222,"change":538,"percent_change":539,"volume":602,"transactions":9,"vwap":222},"2026-07-13",15700,{"date":604,"open":260,"high":250,"low":207,"close":250,"change":545,"percent_change":108,"volume":605,"transactions":9,"vwap":250},"2026-07-10",9000,{"date":607,"open":23,"high":261,"low":23,"close":225,"change":26,"percent_change":608,"volume":609,"transactions":9,"vwap":225},"2026-07-09",-0.33,4500,{"date":611,"open":261,"high":261,"low":224,"close":260,"change":251,"percent_change":277,"volume":612,"transactions":9,"vwap":260},"2026-07-08",24000,{"date":614,"open":496,"high":496,"low":23,"close":225,"change":582,"percent_change":615,"volume":616,"transactions":9,"vwap":225},"2026-07-07",-1.65,25500,{"date":618,"open":619,"high":619,"low":250,"close":249,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":249},"2026-07-06",3.15,-0.12,-3.81,32000,{"date":624,"open":486,"high":619,"low":290,"close":619,"change":452,"percent_change":452,"volume":625,"transactions":9,"vwap":619},"2026-07-02",19700,{"date":627,"open":486,"high":628,"low":259,"close":619,"change":545,"percent_change":629,"volume":630,"transactions":9,"vwap":619},"2026-07-01",3.17,0.96,17900,{"date":632,"open":628,"high":628,"low":459,"close":466,"change":234,"percent_change":633,"volume":634,"transactions":9,"vwap":466},"2026-06-30",-1.27,25300,{"date":636,"open":468,"high":637,"low":87,"close":443,"change":292,"percent_change":638,"volume":639,"transactions":9,"vwap":443},"2026-06-29",3.22,0.64,8900,{"date":641,"open":459,"high":628,"low":459,"close":467,"change":26,"percent_change":642,"volume":643,"transactions":9,"vwap":467},"2026-06-26",-0.32,16800,{"date":645,"open":646,"high":646,"low":459,"close":619,"change":199,"percent_change":647,"volume":648,"transactions":9,"vwap":619},"2026-06-25",3.21,-0.94,25400,{"date":650,"open":466,"high":451,"low":466,"close":451,"change":312,"percent_change":651,"volume":652,"transactions":9,"vwap":451},"2026-06-24",1.27,8700,{"date":654,"open":467,"high":443,"low":258,"close":467,"change":582,"percent_change":655,"volume":656,"transactions":9,"vwap":467},"2026-06-23",-1.57,37900,{"date":658,"open":418,"high":418,"low":290,"close":378,"change":17,"percent_change":22,"volume":659,"transactions":9,"vwap":378},"2026-06-22",72300,{"date":661,"open":516,"high":467,"low":207,"close":486,"change":113,"percent_change":662,"volume":663,"transactions":9,"vwap":486},"2026-06-18",1.97,73100,{"date":665,"open":207,"high":666,"low":207,"close":557,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":557},"2026-06-17",3.31,0.13,4.47,133400,{"date":671,"open":260,"high":250,"low":207,"close":207,"change":326,"percent_change":327,"volume":672,"transactions":9,"vwap":207},"2026-06-16",28200,{"date":674,"open":196,"high":258,"low":22,"close":260,"change":545,"percent_change":108,"volume":675,"transactions":9,"vwap":260},"2026-06-15",24800,{"date":677,"open":224,"high":260,"low":22,"close":233,"change":226,"percent_change":299,"volume":678,"transactions":9,"vwap":233},"2026-06-12",21500,{"date":680,"open":22,"high":222,"low":22,"close":207,"change":667,"percent_change":681,"volume":682,"transactions":9,"vwap":207},"2026-06-11",4.68,67600,{"date":684,"open":685,"high":24,"low":686,"close":687,"change":452,"percent_change":452,"volume":688,"transactions":9,"vwap":687},"2026-06-10",2.79,2.77,2.78,7500,{"date":690,"open":687,"high":691,"low":692,"close":687,"change":312,"percent_change":693,"volume":694,"transactions":9,"vwap":687},"2026-06-09",2.8,2.74,1.46,24900,{"date":696,"open":697,"high":687,"low":698,"close":692,"change":503,"percent_change":699,"volume":700,"transactions":9,"vwap":692},"2026-06-08",2.73,2.71,2.62,15800,{"date":702,"open":697,"high":703,"low":704,"close":705,"change":234,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-05",2.76,2.65,2.67,-1.48,40900,{"date":709,"open":710,"high":697,"low":710,"close":698,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":698},"2026-06-04",2.61,0.1,3.83,53900,{"date":715,"open":716,"high":710,"low":716,"close":710,"change":292,"percent_change":717,"volume":718,"transactions":9,"vwap":710},"2026-06-03",2.59,0.77,22000,{"date":720,"open":716,"high":721,"low":722,"close":716,"change":452,"percent_change":452,"volume":723,"transactions":9,"vwap":716},"2026-06-02",2.64,2.57,62600,{"date":725,"open":704,"high":726,"low":727,"close":716,"change":582,"percent_change":728,"volume":729,"transactions":9,"vwap":716},"2026-06-01",2.66,2.56,-1.89,50600,{"date":731,"open":732,"high":270,"low":733,"close":721,"change":292,"percent_change":734,"volume":735,"transactions":9,"vwap":721},"2026-05-29",2.63,2.6,0.76,8800,{"date":737,"open":733,"high":704,"low":716,"close":699,"change":234,"percent_change":738,"volume":739,"transactions":9,"vwap":699},"2026-05-28",-1.5,21000,{"date":741,"open":699,"high":270,"low":699,"close":726,"change":545,"percent_change":742,"volume":743,"transactions":9,"vwap":726},"2026-05-27",1.14,15900,{"date":745,"open":704,"high":746,"low":747,"close":732,"change":215,"percent_change":748,"volume":749,"transactions":9,"vwap":732},"2026-05-26",2.7,2.58,-2.23,55700,{"date":751,"open":747,"high":698,"low":727,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-05-22",2.69,0.11,4.26,20100,{"date":757,"open":747,"high":270,"low":758,"close":747,"change":215,"percent_change":759,"volume":760,"transactions":9,"vwap":747},"2026-05-21",2.53,-2.27,59300,{"date":762,"open":746,"high":746,"low":727,"close":721,"change":251,"percent_change":152,"volume":763,"transactions":9,"vwap":721},"2026-05-20",17200,{"date":765,"open":698,"high":692,"low":747,"close":732,"change":326,"percent_change":766,"volume":767,"transactions":9,"vwap":732},"2026-05-19",-2.95,19500,{"date":769,"open":699,"high":770,"low":699,"close":698,"change":17,"percent_change":771,"volume":743,"transactions":9,"vwap":698},"2026-05-18",2.72,3.44,{"date":773,"open":716,"high":732,"low":716,"close":699,"change":545,"percent_change":774,"volume":775,"transactions":9,"vwap":699},"2026-05-15",1.16,9500,{"date":777,"open":733,"high":752,"low":716,"close":716,"change":312,"percent_change":778,"volume":779,"transactions":9,"vwap":716},"2026-05-14",1.57,10200,{"date":781,"open":782,"high":721,"low":782,"close":782,"change":452,"percent_change":452,"volume":783,"transactions":9,"vwap":782},"2026-05-13",2.55,36700,{"date":785,"open":758,"high":733,"low":786,"close":782,"change":545,"percent_change":66,"volume":787,"transactions":9,"vwap":782},"2026-05-12",2.52,11700,{"date":789,"open":699,"high":721,"low":786,"close":786,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":786},"2026-05-11",-0.1,-3.82,23400,{"date":794,"open":752,"high":364,"low":699,"close":699,"change":452,"percent_change":452,"volume":795,"transactions":9,"vwap":699},"2026-05-08",6600,{"date":797,"open":704,"high":705,"low":699,"close":699,"change":452,"percent_change":452,"volume":630,"transactions":9,"vwap":699},"2026-05-07",{"date":799,"open":752,"high":752,"low":710,"close":699,"change":292,"percent_change":717,"volume":800,"transactions":9,"vwap":699},"2026-05-06",10100,{"date":802,"open":704,"high":752,"low":733,"close":733,"change":582,"percent_change":728,"volume":803,"transactions":9,"vwap":733},"2026-05-05",14400,{"date":805,"open":704,"high":705,"low":704,"close":704,"change":452,"percent_change":452,"volume":806,"transactions":9,"vwap":704},"2026-05-04",7600,{"date":808,"open":699,"high":726,"low":699,"close":704,"change":292,"percent_change":734,"volume":809,"transactions":9,"vwap":704},"2026-05-01",16400,{"date":811,"open":782,"high":732,"low":782,"close":732,"change":269,"percent_change":467,"volume":812,"transactions":9,"vwap":732},"2026-04-30",13600,{"date":814,"open":747,"high":270,"low":782,"close":782,"change":199,"percent_change":815,"volume":816,"transactions":9,"vwap":782},"2026-04-29",-1.16,9600,{"date":818,"open":726,"high":726,"low":727,"close":747,"change":292,"percent_change":137,"volume":819,"transactions":9,"vwap":747},"2026-04-28",19400,{"date":821,"open":726,"high":270,"low":727,"close":727,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":727},"2026-04-27",-0.11,-4.12,16100,{"date":826,"open":710,"high":770,"low":733,"close":705,"change":503,"percent_change":752,"volume":827,"transactions":9,"vwap":705},"2026-04-24",11000,{"date":829,"open":686,"high":686,"low":716,"close":733,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":733},"2026-04-23",-0.22,-7.8,29500,{"date":834,"open":835,"high":190,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-04-22",2.82,0.18,6.82,82300,{"date":840,"open":770,"high":198,"low":721,"close":721,"change":215,"percent_change":841,"volume":842,"transactions":9,"vwap":721},"2026-04-21",-2.22,19800,{"date":844,"open":697,"high":198,"low":705,"close":746,"change":234,"percent_change":845,"volume":846,"transactions":9,"vwap":746},"2026-04-20",-1.46,6900,{"date":848,"open":691,"high":311,"low":697,"close":692,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":692},"2026-04-17",-0.09,-3.18,11800,{"date":853,"open":721,"high":190,"low":716,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-16",2.83,0.29,11.42,50700,{"date":859,"open":786,"high":710,"low":860,"close":861,"change":545,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-04-15",2.5,2.54,1.2,12000,{"date":865,"open":782,"high":716,"low":866,"close":867,"change":26,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-04-14",2.49,2.51,-0.4,31200,{"date":871,"open":786,"high":699,"low":867,"close":786,"change":452,"percent_change":452,"volume":872,"transactions":9,"vwap":786},"2026-04-13",21200,{"date":874,"open":861,"high":716,"low":875,"close":786,"change":292,"percent_change":876,"volume":877,"transactions":9,"vwap":786},"2026-04-10",2.47,0.8,28500,{"date":879,"open":880,"high":727,"low":880,"close":860,"change":503,"percent_change":198,"volume":881,"transactions":9,"vwap":860},"2026-04-09",2.46,29300,{"date":883,"open":721,"high":704,"low":884,"close":884,"change":885,"percent_change":886,"volume":713,"transactions":9,"vwap":884},"2026-04-08",2.43,-0.15,-5.81,{"date":888,"open":721,"high":270,"low":782,"close":747,"change":326,"percent_change":889,"volume":890,"transactions":9,"vwap":747},"2026-04-07",-3.01,35900,{"date":892,"open":705,"high":698,"low":726,"close":726,"change":26,"percent_change":893,"volume":894,"transactions":9,"vwap":726},"2026-04-06",-0.37,8400,{"date":896,"open":710,"high":705,"low":727,"close":705,"change":753,"percent_change":897,"volume":898,"transactions":9,"vwap":705},"2026-04-02",4.3,58100,{"date":900,"open":901,"high":722,"low":875,"close":727,"change":269,"percent_change":353,"volume":902,"transactions":9,"vwap":727},"2026-04-01",2.48,103300,{"date":904,"open":861,"high":733,"low":901,"close":901,"change":26,"percent_change":868,"volume":905,"transactions":9,"vwap":901},"2026-03-31",96200,{"date":907,"open":710,"high":705,"low":880,"close":866,"change":215,"percent_change":908,"volume":909,"transactions":9,"vwap":866},"2026-03-30",-2.35,28100,{"date":911,"open":24,"high":21,"low":786,"close":782,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":782},"2026-03-27",-0.3,-10.53,27300,{"date":916,"open":190,"high":23,"low":835,"close":190,"change":26,"percent_change":27,"volume":827,"transactions":9,"vwap":190},"2026-03-26",{"date":918,"open":196,"high":233,"low":21,"close":21,"change":234,"percent_change":320,"volume":919,"transactions":9,"vwap":21},"2026-03-25",10600,{"date":921,"open":21,"high":23,"low":21,"close":22,"change":849,"percent_change":889,"volume":922,"transactions":9,"vwap":22},"2026-03-24",9400,{"date":924,"open":25,"high":466,"low":835,"close":260,"change":711,"percent_change":925,"volume":926,"transactions":9,"vwap":260},"2026-03-23",3.46,30700,{"date":928,"open":290,"high":467,"low":198,"close":305,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":305},"2026-03-20",-0.19,-6.17,69300,{"date":933,"open":619,"high":451,"low":198,"close":290,"change":326,"percent_change":934,"volume":935,"transactions":9,"vwap":290},"2026-03-19",-2.53,14500,{"date":937,"open":646,"high":345,"low":443,"close":443,"change":326,"percent_change":938,"volume":939,"transactions":9,"vwap":443},"2026-03-18",-2.47,12900,{"date":941,"open":353,"high":345,"low":646,"close":942,"change":26,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-03-17",3.24,-0.31,17300,{"date":946,"open":437,"high":403,"low":353,"close":363,"change":292,"percent_change":947,"volume":948,"transactions":9,"vwap":363},"2026-03-16",0.62,18200,{"date":950,"open":343,"high":403,"low":353,"close":353,"change":380,"percent_change":951,"volume":952,"transactions":9,"vwap":353},"2026-03-13",-0.62,18900,{"date":954,"open":437,"high":666,"low":942,"close":363,"change":26,"percent_change":943,"volume":955,"transactions":9,"vwap":363},"2026-03-12",12100,{"date":957,"open":396,"high":94,"low":363,"close":437,"change":822,"percent_change":958,"volume":959,"transactions":9,"vwap":437},"2026-03-11",-3.26,11500,{"date":961,"open":666,"high":333,"low":666,"close":94,"change":503,"percent_change":962,"volume":963,"transactions":9,"vwap":94},"2026-03-10",2.12,9100,{"date":965,"open":343,"high":361,"low":342,"close":403,"change":251,"percent_change":389,"volume":851,"transactions":9,"vwap":403},"2026-03-09",{"date":967,"open":370,"high":370,"low":343,"close":343,"change":26,"percent_change":912,"volume":968,"transactions":9,"vwap":343},"2026-03-06",4400,{"date":970,"open":666,"high":94,"low":403,"close":403,"change":26,"percent_change":912,"volume":971,"transactions":9,"vwap":403},"2026-03-05",15400,{"date":973,"open":437,"high":974,"low":437,"close":666,"change":226,"percent_change":975,"volume":919,"transactions":9,"vwap":666},"2026-03-04",3.41,1.53,{"date":977,"open":666,"high":370,"low":466,"close":437,"change":849,"percent_change":978,"volume":979,"transactions":9,"vwap":437},"2026-03-03",-2.69,28000,{"date":981,"open":666,"high":388,"low":666,"close":370,"change":292,"percent_change":982,"volume":983,"transactions":9,"vwap":370},"2026-03-02",0.6,11900,{"date":985,"open":666,"high":94,"low":666,"close":379,"change":452,"percent_change":452,"volume":986,"transactions":9,"vwap":379},"2026-02-27",12700,{"date":988,"open":362,"high":989,"low":379,"close":379,"change":199,"percent_change":990,"volume":991,"transactions":9,"vwap":379},"2026-02-26",3.43,-0.89,49200,{"date":993,"open":94,"high":994,"low":370,"close":362,"change":251,"percent_change":389,"volume":995,"transactions":9,"vwap":362},"2026-02-25",3.42,17500,{"date":997,"open":345,"high":388,"low":437,"close":370,"change":545,"percent_change":73,"volume":998,"transactions":9,"vwap":370},"2026-02-24",27500,{"date":1000,"open":343,"high":94,"low":363,"close":361,"change":113,"percent_change":1001,"volume":1002,"transactions":9,"vwap":361},"2026-02-23",1.84,26500,{"date":1004,"open":451,"high":342,"low":290,"close":437,"change":17,"percent_change":24,"volume":827,"transactions":9,"vwap":437},"2026-02-20",{"date":1006,"open":466,"high":361,"low":466,"close":628,"change":545,"percent_change":629,"volume":1007,"transactions":9,"vwap":628},"2026-02-19",23800,{"date":1009,"open":378,"high":942,"low":468,"close":467,"change":215,"percent_change":1010,"volume":1011,"transactions":9,"vwap":467},"2026-02-18",-1.88,19600,{"date":1013,"open":353,"high":342,"low":451,"close":418,"change":215,"percent_change":1014,"volume":1015,"transactions":9,"vwap":418},"2026-02-17",-1.84,24500,{"date":1017,"open":378,"high":379,"low":378,"close":437,"change":269,"percent_change":786,"volume":1018,"transactions":9,"vwap":437},"2026-02-13",25800,{"date":1020,"open":418,"high":343,"low":451,"close":451,"change":452,"percent_change":452,"volume":1021,"transactions":9,"vwap":451},"2026-02-12",56600,{"date":1023,"open":486,"high":343,"low":87,"close":451,"change":17,"percent_change":207,"volume":1024,"transactions":9,"vwap":451},"2026-02-11",74800,{"date":1026,"open":250,"high":378,"low":250,"close":87,"change":113,"percent_change":1027,"volume":1028,"transactions":9,"vwap":87},"2026-02-10",1.98,43100,{"date":1030,"open":242,"high":258,"low":242,"close":249,"change":545,"percent_change":52,"volume":634,"transactions":9,"vwap":249},"2026-02-09",{"date":1032,"open":250,"high":378,"low":242,"close":261,"change":215,"percent_change":262,"volume":1033,"transactions":9,"vwap":261},"2026-02-06",39900,{"date":1035,"open":486,"high":619,"low":516,"close":258,"change":234,"percent_change":1036,"volume":1037,"transactions":9,"vwap":258},"2026-02-05",-1.29,42400,{"date":1039,"open":628,"high":646,"low":259,"close":486,"change":199,"percent_change":1040,"volume":1041,"transactions":9,"vwap":486},"2026-02-04",-0.96,35100,{"date":1043,"open":646,"high":345,"low":557,"close":468,"change":26,"percent_change":642,"volume":1044,"transactions":9,"vwap":468},"2026-02-03",90200,{"date":1046,"open":379,"high":974,"low":468,"close":467,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":467},"2026-02-02",-0.18,-5.42,122700,{"date":1051,"open":1052,"high":1053,"low":345,"close":361,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":361},"2026-01-30",3.53,3.54,-0.28,-7.78,276500,{"date":1058,"open":31,"high":31,"low":1059,"close":1060,"change":113,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-01-29",3.45,3.6,1.69,130600,{"date":1064,"open":94,"high":1065,"low":666,"close":1053,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1053},"2026-01-28",3.58,0.26,7.93,361600,{"date":1070,"open":22,"high":403,"low":835,"close":342,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":342},"2026-01-27",0.37,12.71,380100,{"date":1075,"open":721,"high":233,"low":716,"close":207,"change":127,"percent_change":1076,"volume":1077,"transactions":9,"vwap":207},"2026-01-26",9.4,397700,{"date":1079,"open":699,"high":726,"low":747,"close":726,"change":545,"percent_change":742,"volume":1080,"transactions":9,"vwap":726},"2026-01-23",26300,{"date":1082,"open":716,"high":726,"low":716,"close":732,"change":251,"percent_change":152,"volume":1083,"transactions":9,"vwap":732},"2026-01-22",26100,{"date":1085,"open":782,"high":704,"low":782,"close":699,"change":269,"percent_change":619,"volume":1086,"transactions":9,"vwap":699},"2026-01-21",53700,{"date":1088,"open":901,"high":732,"low":875,"close":861,"change":113,"percent_change":1089,"volume":1090,"transactions":9,"vwap":861},"2026-01-20",2.42,76300,{"date":1092,"open":866,"high":782,"low":875,"close":901,"change":26,"percent_change":868,"volume":1093,"transactions":9,"vwap":901},"2026-01-16",311300,{"date":1095,"open":722,"high":710,"low":901,"close":866,"change":326,"percent_change":1096,"volume":1097,"transactions":9,"vwap":866},"2026-01-15",-3.11,68200,{"date":1099,"open":875,"high":722,"low":875,"close":722,"change":753,"percent_change":668,"volume":1100,"transactions":9,"vwap":722},"2026-01-14",67100,{"date":1102,"open":901,"high":866,"low":880,"close":880,"change":452,"percent_change":452,"volume":1103,"transactions":9,"vwap":880},"2026-01-13",22400,{"date":1105,"open":1106,"high":758,"low":1106,"close":880,"change":251,"percent_change":1107,"volume":1108,"transactions":9,"vwap":880},"2026-01-12",2.44,0.41,40000,{"date":1110,"open":860,"high":860,"low":884,"close":1111,"change":234,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-01-09",2.45,-1.61,41600,{"date":1115,"open":880,"high":758,"low":880,"close":866,"change":312,"percent_change":1116,"volume":1117,"transactions":9,"vwap":866},"2026-01-08",1.63,102400,{"date":1119,"open":875,"high":867,"low":1111,"close":1111,"change":199,"percent_change":1120,"volume":832,"transactions":9,"vwap":1111},"2026-01-07",-1.21,{"date":1122,"open":866,"high":782,"low":901,"close":901,"change":452,"percent_change":452,"volume":1123,"transactions":9,"vwap":901},"2026-01-06",51200,{"date":1125,"open":1106,"high":860,"low":1106,"close":901,"change":292,"percent_change":1126,"volume":1127,"transactions":9,"vwap":901},"2026-01-05",0.81,15200,{"date":1129,"open":1106,"high":866,"low":1089,"close":880,"change":226,"percent_change":181,"volume":869,"transactions":9,"vwap":880},"2026-01-02",{"date":1131,"open":1132,"high":1106,"low":1132,"close":1133,"change":452,"percent_change":452,"volume":1134,"transactions":9,"vwap":1133},"2025-12-31",2.39,2.41,33500,{"date":1136,"open":1133,"high":880,"low":1133,"close":1133,"change":452,"percent_change":452,"volume":1137,"transactions":9,"vwap":1133},"2025-12-30",24400,{"date":1139,"open":786,"high":758,"low":1140,"close":1133,"change":215,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1133},"2025-12-29",2.38,-2.43,81600,{"date":1144,"open":884,"high":866,"low":884,"close":875,"change":226,"percent_change":181,"volume":767,"transactions":9,"vwap":875},"2025-12-26",{"date":1146,"open":1147,"high":1106,"low":1147,"close":1089,"change":292,"percent_change":1148,"volume":763,"transactions":9,"vwap":1089},"2025-12-24",2.4,0.83,{"date":1150,"open":1089,"high":1106,"low":1132,"close":1147,"change":380,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1147},"2025-12-23",-0.83,61100,{"date":1154,"open":1147,"high":884,"low":1155,"close":1089,"change":312,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1089},"2025-12-22",2.36,1.68,34700,{"date":1159,"open":1133,"high":1089,"low":1160,"close":1140,"change":234,"percent_change":615,"volume":1161,"transactions":9,"vwap":1140},"2025-12-19",2.37,60900,{"date":1163,"open":1133,"high":1111,"low":1155,"close":1089,"change":292,"percent_change":1148,"volume":1164,"transactions":9,"vwap":1089},"2025-12-18",25000,{"date":1166,"open":1155,"high":1133,"low":1167,"close":1147,"change":226,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1147},"2025-12-17",2.33,2.13,16500,{"date":1171,"open":1111,"high":1111,"low":504,"close":504,"change":326,"percent_change":1172,"volume":1173,"transactions":9,"vwap":504},"2025-12-16",-3.29,22900,{"date":1175,"open":1089,"high":1111,"low":1133,"close":884,"change":452,"percent_change":452,"volume":1176,"transactions":9,"vwap":884},"2025-12-15",26600,{"date":1178,"open":875,"high":866,"low":884,"close":884,"change":234,"percent_change":1179,"volume":1180,"transactions":9,"vwap":884},"2025-12-12",-1.62,38100,{"date":1182,"open":875,"high":860,"low":1111,"close":875,"change":292,"percent_change":1183,"volume":1184,"transactions":9,"vwap":875},"2025-12-11",0.82,41200,{"date":1186,"open":1106,"high":866,"low":1133,"close":1111,"change":312,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1111},"2025-12-10",1.66,27400,{"date":1190,"open":1147,"high":1106,"low":1160,"close":1133,"change":292,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1133},"2025-12-09",0.84,30000,{"date":1194,"open":1089,"high":1106,"low":1155,"close":1132,"change":234,"percent_change":615,"volume":622,"transactions":9,"vwap":1132},"2025-12-08",{"date":1196,"open":880,"high":901,"low":1133,"close":884,"change":215,"percent_change":1197,"volume":1198,"transactions":9,"vwap":884},"2025-12-05",-2.41,28400,{"date":1200,"open":884,"high":860,"low":884,"close":866,"change":251,"percent_change":132,"volume":872,"transactions":9,"vwap":866},"2025-12-04",{"date":1202,"open":880,"high":866,"low":1089,"close":901,"change":545,"percent_change":1203,"volume":1204,"transactions":9,"vwap":901},"2025-12-03",1.22,21800,{"date":1206,"open":1089,"high":860,"low":1089,"close":1111,"change":234,"percent_change":1112,"volume":1207,"transactions":9,"vwap":1111},"2025-12-02",27000,{"date":1209,"open":880,"high":866,"low":1106,"close":866,"change":226,"percent_change":1210,"volume":1002,"transactions":9,"vwap":866},"2025-12-01",2.05,{"date":1212,"open":866,"high":782,"low":884,"close":1106,"change":582,"percent_change":216,"volume":1213,"transactions":9,"vwap":1106},"2025-11-28",43200,{"date":1215,"open":786,"high":786,"low":1089,"close":866,"change":26,"percent_change":868,"volume":1123,"transactions":9,"vwap":866},"2025-11-26",{"date":1217,"open":1218,"high":860,"low":1167,"close":860,"change":836,"percent_change":1219,"volume":1220,"transactions":9,"vwap":860},"2025-11-25",2.34,7.76,195700,{"date":1222,"open":1167,"high":1140,"low":1223,"close":1224,"change":545,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-11-24",2.29,2.32,1.31,59500,{"date":1228,"open":1229,"high":1224,"low":1230,"close":1223,"change":452,"percent_change":452,"volume":1231,"transactions":9,"vwap":1223},"2025-11-21",2.25,2.24,46900,{"date":1233,"open":1234,"high":1167,"low":1234,"close":1223,"change":545,"percent_change":1235,"volume":922,"transactions":9,"vwap":1223},"2025-11-20",2.26,1.33,{"date":1237,"open":1234,"high":1224,"low":1229,"close":1234,"change":26,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1234},"2025-11-19",-0.44,110300,{"date":1241,"open":1224,"high":1155,"low":32,"close":1242,"change":215,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2025-11-18",2.27,-2.58,52900,{"date":1246,"open":1247,"high":1133,"low":1247,"close":1167,"change":452,"percent_change":452,"volume":1248,"transactions":9,"vwap":1167},"2025-11-17",2.31,16000,{"date":1250,"open":1218,"high":1132,"low":1247,"close":1167,"change":582,"percent_change":1251,"volume":1204,"transactions":9,"vwap":1167},"2025-11-14",-2.1,{"date":1253,"open":747,"high":747,"low":1140,"close":1140,"change":292,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1140},"2025-11-13",0.85,30800,{"date":1257,"open":1133,"high":1089,"low":1155,"close":1155,"change":538,"percent_change":1258,"volume":1164,"transactions":9,"vwap":1155},"2025-11-12",-2.88,{"date":1260,"open":1218,"high":884,"low":1218,"close":884,"change":503,"percent_change":242,"volume":1261,"transactions":9,"vwap":884},"2025-11-11",13000,{"date":1263,"open":1140,"high":1132,"low":1155,"close":1155,"change":452,"percent_change":452,"volume":1248,"transactions":9,"vwap":1155},"2025-11-10",{"date":1265,"open":1106,"high":1106,"low":1155,"close":1155,"change":538,"percent_change":1258,"volume":1266,"transactions":9,"vwap":1155},"2025-11-07",33800,{"date":1268,"open":860,"high":727,"low":1089,"close":884,"change":199,"percent_change":1269,"volume":1270,"transactions":9,"vwap":884},"2025-11-06",-1.22,16700,{"date":1272,"open":1089,"high":880,"low":1133,"close":880,"change":312,"percent_change":1273,"volume":1274,"transactions":9,"vwap":880},"2025-11-05",1.65,11600,{"date":1276,"open":880,"high":866,"low":1089,"close":1089,"change":326,"percent_change":1277,"volume":971,"transactions":9,"vwap":1089},"2025-11-04",-3.2,{"date":1279,"open":901,"high":722,"low":875,"close":860,"change":251,"percent_change":132,"volume":1188,"transactions":9,"vwap":860},"2025-11-03",{"date":1281,"open":861,"high":722,"low":880,"close":866,"change":234,"percent_change":1282,"volume":1283,"transactions":9,"vwap":866},"2025-10-31",-1.58,47200,{"date":1285,"open":727,"high":704,"low":758,"close":758,"change":26,"percent_change":1286,"volume":1287,"transactions":9,"vwap":758},"2025-10-30",-0.39,23700,{"date":1289,"open":699,"high":704,"low":860,"close":861,"change":215,"percent_change":1290,"volume":1291,"transactions":9,"vwap":861},"2025-10-29",-2.31,43000,{"date":1293,"open":733,"high":721,"low":747,"close":733,"change":452,"percent_change":452,"volume":1294,"transactions":9,"vwap":733},"2025-10-28",39300,{"date":1296,"open":704,"high":705,"low":733,"close":733,"change":538,"percent_change":1297,"volume":1298,"transactions":9,"vwap":733},"2025-10-27",-2.62,74200,{"date":1300,"open":699,"high":270,"low":699,"close":705,"change":226,"percent_change":1301,"volume":1302,"transactions":9,"vwap":705},"2025-10-24",1.91,46700,{"date":1304,"open":733,"high":704,"low":733,"close":699,"change":292,"percent_change":717,"volume":1305,"transactions":9,"vwap":699},"2025-10-23",25200,{"date":1307,"open":704,"high":704,"low":722,"close":733,"change":582,"percent_change":728,"volume":1308,"transactions":9,"vwap":733},"2025-10-22",58700,{"date":1310,"open":699,"high":726,"low":699,"close":704,"change":251,"percent_change":152,"volume":1305,"transactions":9,"vwap":704},"2025-10-21",{"date":1312,"open":716,"high":704,"low":716,"close":721,"change":503,"percent_change":770,"volume":1313,"transactions":9,"vwap":721},"2025-10-20",32600,{"date":1315,"open":727,"high":732,"low":727,"close":722,"change":26,"percent_change":1286,"volume":1316,"transactions":9,"vwap":722},"2025-10-17",28300,{"date":1318,"open":752,"high":752,"low":747,"close":747,"change":215,"percent_change":759,"volume":1192,"transactions":9,"vwap":747},"2025-10-16",{"date":1320,"open":704,"high":770,"low":699,"close":721,"change":251,"percent_change":152,"volume":1321,"transactions":9,"vwap":721},"2025-10-15",65800,{"date":1323,"open":699,"high":704,"low":747,"close":732,"change":312,"percent_change":1324,"volume":1169,"transactions":9,"vwap":732},"2025-10-14",1.54,{"date":1326,"open":699,"high":699,"low":722,"close":716,"change":292,"percent_change":137,"volume":1327,"transactions":9,"vwap":716},"2025-10-13",89600,{"date":1329,"open":770,"high":770,"low":782,"close":722,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":722},"2025-10-10",-0.14,-5.17,73000,{"date":1334,"open":697,"high":692,"low":746,"close":698,"change":452,"percent_change":452,"volume":1335,"transactions":9,"vwap":698},"2025-10-09",28800,{"date":1337,"open":364,"high":364,"low":705,"close":698,"change":251,"percent_change":1071,"volume":1338,"transactions":9,"vwap":698},"2025-10-08",57300,{"date":1340,"open":364,"high":686,"low":705,"close":746,"change":582,"percent_change":1341,"volume":1342,"transactions":9,"vwap":746},"2025-10-07",-1.82,87000,{"date":1344,"open":697,"high":703,"low":770,"close":364,"change":292,"percent_change":44,"volume":1345,"transactions":9,"vwap":364},"2025-10-06",77600,{"date":1347,"open":697,"high":703,"low":770,"close":697,"change":251,"percent_change":1071,"volume":1348,"transactions":9,"vwap":697},"2025-10-03",52500,{"date":1350,"open":703,"high":686,"low":770,"close":770,"change":234,"percent_change":1351,"volume":1352,"transactions":9,"vwap":770},"2025-10-02",-1.45,35000,{"date":1354,"open":703,"high":686,"low":364,"close":703,"change":251,"percent_change":1355,"volume":1356,"transactions":9,"vwap":703},"2025-10-01",0.36,54800,{"date":1358,"open":692,"high":703,"low":770,"close":364,"change":452,"percent_change":452,"volume":1359,"transactions":9,"vwap":364},"2025-09-30",50100,{"date":1361,"open":746,"high":687,"low":270,"close":364,"change":113,"percent_change":32,"volume":1362,"transactions":9,"vwap":364},"2025-09-29",57600,{"date":1364,"open":721,"high":698,"low":721,"close":752,"change":312,"percent_change":1365,"volume":1366,"transactions":9,"vwap":752},"2025-09-26",1.51,54100,{"date":1368,"open":746,"high":698,"low":721,"close":704,"change":582,"percent_change":1369,"volume":1370,"transactions":9,"vwap":704},"2025-09-25",-1.85,72800,{"date":1372,"open":752,"high":770,"low":705,"close":746,"change":292,"percent_change":1373,"volume":1374,"transactions":9,"vwap":746},"2025-09-24",0.75,67500,{"date":1376,"open":733,"high":770,"low":733,"close":270,"change":711,"percent_change":1377,"volume":1378,"transactions":9,"vwap":270},"2025-09-23",3.88,85000,{"date":1380,"open":782,"high":733,"low":782,"close":747,"change":452,"percent_change":452,"volume":872,"transactions":9,"vwap":747},"2025-09-22",{"date":1382,"open":727,"high":733,"low":727,"close":747,"change":292,"percent_change":137,"volume":1037,"transactions":9,"vwap":747},"2025-09-19",{"date":1384,"open":758,"high":716,"low":758,"close":727,"change":226,"percent_change":1385,"volume":1386,"transactions":9,"vwap":727},"2025-09-18",1.99,73900,{"date":1388,"open":901,"high":782,"low":901,"close":867,"change":452,"percent_change":452,"volume":1389,"transactions":9,"vwap":867},"2025-09-17",75400,{"date":1391,"open":875,"high":722,"low":875,"close":867,"change":545,"percent_change":397,"volume":1392,"transactions":9,"vwap":867},"2025-09-16",75300,{"date":1394,"open":901,"high":866,"low":880,"close":901,"change":292,"percent_change":1126,"volume":1395,"transactions":9,"vwap":901},"2025-09-15",14600,{"date":1397,"open":1089,"high":880,"low":1133,"close":880,"change":545,"percent_change":1398,"volume":1399,"transactions":9,"vwap":880},"2025-09-12",1.23,11200,{"date":1401,"open":1133,"high":880,"low":1133,"close":884,"change":251,"percent_change":1107,"volume":1402,"transactions":9,"vwap":884},"2025-09-11",17600,{"date":1404,"open":1089,"high":1106,"low":1147,"close":1089,"change":292,"percent_change":1148,"volume":809,"transactions":9,"vwap":1089},"2025-09-10",{"date":1406,"open":1132,"high":901,"low":1132,"close":1147,"change":215,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1147},"2025-09-09",-2.44,31000,{"date":1410,"open":1111,"high":901,"low":1106,"close":880,"change":312,"percent_change":1273,"volume":1411,"transactions":9,"vwap":880},"2025-09-08",18700,{"date":1413,"open":1089,"high":880,"low":1089,"close":1089,"change":380,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1089},"2025-09-05",-0.82,5000,{"date":1417,"open":1111,"high":880,"low":1147,"close":1106,"change":452,"percent_change":452,"volume":634,"transactions":9,"vwap":1106},"2025-09-04",{"date":1419,"open":875,"high":901,"low":1106,"close":1106,"change":234,"percent_change":1112,"volume":1420,"transactions":9,"vwap":1106},"2025-09-03",12500,{"date":1422,"open":1147,"high":786,"low":1147,"close":901,"change":312,"percent_change":497,"volume":1423,"transactions":9,"vwap":901},"2025-09-02",57700,{"date":1425,"open":875,"high":875,"low":1106,"close":1106,"change":234,"percent_change":1112,"volume":1426,"transactions":9,"vwap":1106},"2025-08-29",10800,{"date":1428,"open":1133,"high":901,"low":1147,"close":901,"change":226,"percent_change":1429,"volume":894,"transactions":9,"vwap":901},"2025-08-28",2.06,{"date":1431,"open":1111,"high":866,"low":1132,"close":884,"change":380,"percent_change":1414,"volume":648,"transactions":9,"vwap":884},"2025-08-27",{"date":1433,"open":1111,"high":866,"low":1111,"close":1111,"change":380,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1111},"2025-08-26",-0.81,22300,{"date":1437,"open":1106,"high":901,"low":1089,"close":875,"change":251,"percent_change":1107,"volume":1435,"transactions":9,"vwap":875},"2025-08-25",{"date":1439,"open":1132,"high":880,"low":1132,"close":880,"change":113,"percent_change":860,"volume":894,"transactions":9,"vwap":880},"2025-08-22",{"date":1441,"open":884,"high":884,"low":1140,"close":1147,"change":380,"percent_change":1151,"volume":1442,"transactions":9,"vwap":1147},"2025-08-21",3600,{"date":1444,"open":1089,"high":1106,"low":1132,"close":1089,"change":312,"percent_change":1156,"volume":599,"transactions":9,"vwap":1089},"2025-08-20",{"date":1446,"open":1111,"high":901,"low":1140,"close":1140,"change":326,"percent_change":1447,"volume":694,"transactions":9,"vwap":1140},"2025-08-19",-3.25,{"date":1449,"open":875,"high":901,"low":1106,"close":880,"change":452,"percent_change":452,"volume":1450,"transactions":9,"vwap":880},"2025-08-18",2500,{"date":1452,"open":867,"high":786,"low":1106,"close":880,"change":538,"percent_change":1453,"volume":1454,"transactions":9,"vwap":880},"2025-08-15",-2.77,8200,{"date":1456,"open":860,"high":782,"low":860,"close":758,"change":292,"percent_change":876,"volume":1457,"transactions":9,"vwap":758},"2025-08-14",20400,{"date":1459,"open":786,"high":747,"low":867,"close":867,"change":326,"percent_change":1460,"volume":1461,"transactions":9,"vwap":867},"2025-08-13",-3.09,78400,{"date":1463,"open":1111,"high":716,"low":1089,"close":716,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":716},"2025-08-12",0.15,6.15,68700,{"date":1468,"open":1111,"high":875,"low":1089,"close":1106,"change":503,"percent_change":23,"volume":832,"transactions":9,"vwap":1106},"2025-08-11",{"date":1470,"open":504,"high":1089,"low":1247,"close":1160,"change":452,"percent_change":452,"volume":1471,"transactions":9,"vwap":1160},"2025-08-08",9700,{"date":1473,"open":1218,"high":1132,"low":1224,"close":1160,"change":545,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1160},"2025-08-07",1.28,5700,{"date":1477,"open":1155,"high":1089,"low":1218,"close":1218,"change":582,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1218},"2025-08-06",-2.09,4100,{"date":1481,"open":1147,"high":1133,"low":1167,"close":1132,"change":545,"percent_change":651,"volume":846,"transactions":9,"vwap":1132},"2025-08-05",{"date":1483,"open":1140,"high":1147,"low":504,"close":1155,"change":380,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1155},"2025-08-04",-0.84,39600,{"date":1487,"open":1155,"high":1140,"low":1224,"close":1140,"change":26,"percent_change":1488,"volume":779,"transactions":9,"vwap":1140},"2025-08-01",-0.42,{"date":1490,"open":1147,"high":1106,"low":1491,"close":1132,"change":292,"percent_change":1191,"volume":1180,"transactions":9,"vwap":1132},"2025-07-31",2.3,{"date":1493,"open":884,"high":1111,"low":504,"close":1160,"change":326,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1160},"2025-07-30",-3.27,27800,{"date":1497,"open":875,"high":860,"low":884,"close":1111,"change":26,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1111},"2025-07-29",-0.41,12300,{"date":1501,"open":875,"high":758,"low":880,"close":880,"change":380,"percent_change":1434,"volume":1502,"transactions":9,"vwap":880},"2025-07-28",14200,{"date":1504,"open":786,"high":758,"low":884,"close":901,"change":452,"percent_change":452,"volume":1505,"transactions":9,"vwap":901},"2025-07-25",76200,{"date":1507,"open":866,"high":860,"low":901,"close":901,"change":26,"percent_change":868,"volume":1508,"transactions":9,"vwap":901},"2025-07-24",9300,{"date":1510,"open":880,"high":860,"low":880,"close":866,"change":292,"percent_change":1126,"volume":1511,"transactions":9,"vwap":866},"2025-07-23",6300,{"date":1513,"open":875,"high":901,"low":880,"close":875,"change":199,"percent_change":1514,"volume":1015,"transactions":9,"vwap":875},"2025-07-22",-1.2,{"date":1516,"open":875,"high":860,"low":880,"close":860,"change":545,"percent_change":397,"volume":1517,"transactions":9,"vwap":860},"2025-07-21",12200,{"date":1519,"open":860,"high":860,"low":1111,"close":875,"change":452,"percent_change":452,"volume":735,"transactions":9,"vwap":875},"2025-07-18",{"date":1521,"open":1111,"high":747,"low":1111,"close":875,"change":312,"percent_change":1273,"volume":1522,"transactions":9,"vwap":875},"2025-07-17",21400,{"date":1524,"open":1147,"high":880,"low":1140,"close":884,"change":226,"percent_change":1525,"volume":678,"transactions":9,"vwap":884},"2025-07-16",2.1,{"date":1527,"open":1132,"high":884,"low":504,"close":1140,"change":199,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1140},"2025-07-15",-1.24,26800,{"date":1531,"open":1089,"high":880,"low":1133,"close":1133,"change":234,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1133},"2025-07-14",-1.63,12600,{"date":1535,"open":1111,"high":901,"low":1140,"close":1111,"change":545,"percent_change":346,"volume":1502,"transactions":9,"vwap":1111},"2025-07-11",{"date":1537,"open":1133,"high":901,"low":1133,"close":1089,"change":251,"percent_change":1107,"volume":639,"transactions":9,"vwap":1089},"2025-07-10",{"date":1539,"open":875,"high":901,"low":1140,"close":1133,"change":582,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1133},"2025-07-09",-2.03,37700,{"date":1543,"open":1106,"high":866,"low":1106,"close":880,"change":292,"percent_change":1183,"volume":1544,"transactions":9,"vwap":880},"2025-07-08",10700,{"date":1546,"open":1111,"high":901,"low":884,"close":1106,"change":380,"percent_change":1434,"volume":979,"transactions":9,"vwap":1106},"2025-07-07",{"date":1548,"open":860,"high":861,"low":1106,"close":880,"change":199,"percent_change":1514,"volume":1549,"transactions":9,"vwap":880},"2025-07-03",103200,{"date":1551,"open":866,"high":758,"low":875,"close":866,"change":545,"percent_change":1203,"volume":1552,"transactions":9,"vwap":866},"2025-07-02",135700,{"date":1554,"open":747,"high":270,"low":1089,"close":880,"change":1330,"percent_change":1555,"volume":1556,"transactions":9,"vwap":880},"2025-07-01",-5.38,192000,{"date":1558,"open":861,"high":733,"low":860,"close":733,"change":113,"percent_change":1155,"volume":1559,"transactions":9,"vwap":733},"2025-06-30",50500,{"date":1561,"open":901,"high":747,"low":1089,"close":861,"change":113,"percent_change":1089,"volume":1100,"transactions":9,"vwap":861},"2025-06-27",{"date":1563,"open":901,"high":901,"low":880,"close":901,"change":545,"percent_change":1203,"volume":1420,"transactions":9,"vwap":901},"2025-06-26",{"date":1565,"open":1133,"high":901,"low":1160,"close":1111,"change":312,"percent_change":1187,"volume":1566,"transactions":9,"vwap":1111},"2025-06-25",40200,{"date":1568,"open":504,"high":1089,"low":504,"close":1133,"change":292,"percent_change":1191,"volume":1569,"transactions":9,"vwap":1133},"2025-06-24",16600,{"date":1571,"open":1133,"high":1089,"low":504,"close":1132,"change":26,"percent_change":1488,"volume":806,"transactions":9,"vwap":1132},"2025-06-23",{"date":1573,"open":1089,"high":884,"low":1147,"close":1147,"change":380,"percent_change":1151,"volume":1574,"transactions":9,"vwap":1147},"2025-06-20",26400,{"date":1576,"open":884,"high":1111,"low":1491,"close":1089,"change":251,"percent_change":1107,"volume":1577,"transactions":9,"vwap":1089},"2025-06-18",46200,{"date":1579,"open":1147,"high":1106,"low":1147,"close":1133,"change":452,"percent_change":452,"volume":1580,"transactions":9,"vwap":1133},"2025-06-17",23900,{"date":1582,"open":1132,"high":1111,"low":1132,"close":1133,"change":226,"percent_change":962,"volume":1583,"transactions":9,"vwap":1133},"2025-06-16",29600,{"date":1585,"open":1140,"high":1089,"low":1155,"close":1155,"change":380,"percent_change":1484,"volume":1041,"transactions":9,"vwap":1155},"2025-06-13",{"date":1587,"open":1160,"high":1147,"low":1491,"close":1140,"change":251,"percent_change":1588,"volume":827,"transactions":9,"vwap":1140},"2025-06-12",0.42,{"date":1590,"open":884,"high":1111,"low":1155,"close":1160,"change":215,"percent_change":938,"volume":948,"transactions":9,"vwap":1160},"2025-06-11",{"date":1592,"open":1089,"high":880,"low":1133,"close":884,"change":452,"percent_change":452,"volume":1593,"transactions":9,"vwap":884},"2025-06-10",34800,{"date":1595,"open":1106,"high":1106,"low":1140,"close":884,"change":251,"percent_change":1107,"volume":1596,"transactions":9,"vwap":884},"2025-06-09",32900,{"date":1598,"open":1155,"high":880,"low":1155,"close":1089,"change":312,"percent_change":1156,"volume":1599,"transactions":9,"vwap":1089},"2025-06-06",31400,{"date":1601,"open":1160,"high":1147,"low":1242,"close":1140,"change":251,"percent_change":1588,"volume":1015,"transactions":9,"vwap":1140},"2025-06-05",{"date":1603,"open":1218,"high":1147,"low":1224,"close":1160,"change":312,"percent_change":299,"volume":1604,"transactions":9,"vwap":1160},"2025-06-04",20500,{"date":1606,"open":1607,"high":1147,"low":1607,"close":1167,"change":113,"percent_change":721,"volume":1608,"transactions":9,"vwap":1167},"2025-06-03",2.28,46300,{"date":1610,"open":1611,"high":1491,"low":1611,"close":1242,"change":503,"percent_change":451,"volume":1612,"transactions":9,"vwap":1242},"2025-06-02",2.22,28900,{"date":1614,"open":1615,"high":1229,"low":1616,"close":1616,"change":199,"percent_change":235,"volume":1617,"transactions":9,"vwap":1616},"2025-05-30",2.21,2.2,41100,{"date":1619,"open":32,"high":32,"low":1616,"close":32,"change":545,"percent_change":1620,"volume":857,"transactions":9,"vwap":32},"2025-05-29",1.36,{"date":1622,"open":1230,"high":1230,"low":1616,"close":1616,"change":251,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1616},"2025-05-28",0.46,23000,{"date":1626,"open":1627,"high":32,"low":1627,"close":1627,"change":26,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-05-27",2.19,-0.45,36500,{"date":1631,"open":1615,"high":1229,"low":1632,"close":1616,"change":452,"percent_change":452,"volume":1207,"transactions":9,"vwap":1616},"2025-05-23",2.18,{"date":1634,"open":1615,"high":1615,"low":1635,"close":1616,"change":545,"percent_change":570,"volume":1629,"transactions":9,"vwap":1616},"2025-05-22",2.17,{"date":1637,"open":1615,"high":1611,"low":1638,"close":1635,"change":582,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1635},"2025-05-21",2.16,-2.25,62100,{"date":1642,"open":1611,"high":32,"low":1615,"close":1611,"change":452,"percent_change":452,"volume":1643,"transactions":9,"vwap":1611},"2025-05-20",15500,{"date":1645,"open":1627,"high":1230,"low":1627,"close":1611,"change":251,"percent_change":1646,"volume":869,"transactions":9,"vwap":1611},"2025-05-19",0.45,{"date":1648,"open":1632,"high":1611,"low":1632,"close":1615,"change":251,"percent_change":1646,"volume":1649,"transactions":9,"vwap":1615},"2025-05-16",59400,{"date":1651,"open":1652,"high":1615,"low":1652,"close":1616,"change":113,"percent_change":691,"volume":1653,"transactions":9,"vwap":1616},"2025-05-15",2.15,30900,{"date":1655,"open":1656,"high":1632,"low":1168,"close":1656,"change":380,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-05-14",2.14,-0.93,56300,{"date":1660,"open":1168,"high":1632,"low":1168,"close":1638,"change":251,"percent_change":1661,"volume":1593,"transactions":9,"vwap":1638},"2025-05-13",0.47,{"date":1663,"open":32,"high":32,"low":1656,"close":1652,"change":234,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1652},"2025-05-12",-1.83,31900,{"date":1667,"open":1168,"high":1611,"low":1168,"close":1627,"change":251,"percent_change":1623,"volume":1499,"transactions":9,"vwap":1627},"2025-05-09",{"date":1669,"open":962,"high":1632,"low":962,"close":1632,"change":113,"percent_change":854,"volume":1670,"transactions":9,"vwap":1632},"2025-05-08",14800,{"date":1672,"open":1673,"high":1168,"low":1525,"close":962,"change":292,"percent_change":1674,"volume":1399,"transactions":9,"vwap":962},"2025-05-07",2.11,0.95,{"date":1676,"open":962,"high":1168,"low":1525,"close":1525,"change":380,"percent_change":647,"volume":1399,"transactions":9,"vwap":1525},"2025-05-06",{"date":1678,"open":962,"high":1656,"low":962,"close":962,"change":452,"percent_change":452,"volume":1679,"transactions":9,"vwap":962},"2025-05-05",7800,{"date":1681,"open":1682,"high":1632,"low":1682,"close":962,"change":380,"percent_change":1657,"volume":1683,"transactions":9,"vwap":962},"2025-05-02",2.09,31700,{"date":1685,"open":1635,"high":1635,"low":1168,"close":1656,"change":251,"percent_change":1661,"volume":1686,"transactions":9,"vwap":1656},"2025-05-01",12400,{"date":1688,"open":1168,"high":1632,"low":962,"close":1168,"change":199,"percent_change":1689,"volume":881,"transactions":9,"vwap":1168},"2025-04-30",-1.39,{"date":1691,"open":1638,"high":1635,"low":1656,"close":1638,"change":251,"percent_change":1661,"volume":919,"transactions":9,"vwap":1638},"2025-04-29",{"date":1693,"open":1627,"high":1616,"low":1525,"close":1652,"change":199,"percent_change":320,"volume":1694,"transactions":9,"vwap":1652},"2025-04-28",34000,{"date":1696,"open":1638,"high":1632,"low":1168,"close":1632,"change":312,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1632},"2025-04-25",1.87,10000,{"date":1700,"open":1652,"high":1652,"low":1168,"close":1656,"change":251,"percent_change":1661,"volume":1701,"transactions":9,"vwap":1656},"2025-04-24",17000,{"date":1703,"open":1627,"high":1627,"low":1525,"close":1168,"change":26,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1168},"2025-04-23",-0.47,21700,{"date":185,"open":1682,"high":1635,"low":181,"close":1656,"change":226,"percent_change":1132,"volume":1426,"transactions":9,"vwap":1656}]