[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HGBL":3,"homepage-market-summary":31,"stock-historical-HGBL":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HGBL","2026-10-05",{"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},"HERITAGE GLOBAL INC","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Heritage Global Inc values and monetizes industrial and financial assets by providing acquisition, disposition, valuation, and lending services for surplus and distressed assets. It operates in four segments. The Auction and Liquidation segment, which operates as a full-service auction, appraisal, and asset advisory firm, includes the acquisition of turnkey manufacturing facilities and used industrial machinery and equipment. The Refurbishment & Resale segment acquires, refurbishes, and supplies specialized laboratory equipment. Brokerage segment, through NLEX, brokers charged-off receivables in the U.S. and Canada on behalf of financial institutions. The Specialty Lending segment, which provides specialty financing solutions to investors in charged-off and nonperforming asset portfolios.","84","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.3,1.315,1.32,1.2901,1.29,0.01,0.78,59054.554106,309,1.3062,1.65,1.01,165075.92341269722,45.3,8440,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2.32,132272,48279356.776587,-35,"2025-04-23",[185,186,195,203,210,219,228,235,241,248,257,263,270,277,286,292,300,308,315,322,329,335,342,350,356,364,371,380,386,393,401,410,419,427,435,443,449,456,461,468,475,483,490,496,505,514,520,526,533,540,545,550,557,564,571,579,583,587,591,594,597,600,604,608,612,615,619,623,627,630,634,637,640,643,646,650,653,657,661,665,669,673,677,681,685,688,691,694,698,702,705,709,713,716,719,722,726,730,734,737,740,743,747,751,755,758,762,765,768,772,776,780,783,787,791,795,799,804,808,813,816,820,823,827,830,833,837,840,843,845,849,852,855,859,862,866,870,874,877,881,885,888,892,895,898,901,904,907,911,914,916,920,924,926,930,933,937,942,944,948,951,955,958,961,965,968,972,976,979,983,986,990,994,997,999,1002,1005,1008,1011,1016,1019,1023,1027,1032,1035,1038,1041,1044,1047,1052,1055,1058,1062,1066,1070,1073,1076,1079,1082,1086,1090,1094,1097,1100,1103,1105,1109,1112,1115,1118,1120,1124,1128,1131,1134,1137,1140,1144,1148,1153,1156,1159,1163,1167,1170,1173,1177,1182,1185,1188,1191,1195,1198,1203,1207,1210,1215,1218,1221,1224,1226,1229,1233,1238,1241,1247,1250,1254,1258,1262,1266,1270,1274,1279,1283,1288,1293,1299,1304,1309,1313,1318,1324,1330,1336,1341,1346,1350,1354,1357,1360,1363,1367,1371,1374,1377,1381,1384,1388,1393,1397,1400,1403,1406,1410,1413,1416,1420,1424,1427,1434,1440,1446,1449,1453,1458,1462,1466,1469,1472,1474,1478,1482,1486,1490,1492,1495,1498,1502,1506,1510,1516,1520,1526,1531,1535,1538,1542,1546,1550,1553,1556,1560,1564,1567,1572,1577,1581,1585,1590,1593,1596,1599,1603,1606,1610,1613,1616,1620,1624,1628,1632,1635,1639,1643,1647,1650,1652,1655,1658,1661,1664,1669,1673,1676,1680,1684,1687,1689,1693,1697,1701,1705,1708,1711],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},1.27,1.305,1.26,0.03,2.38,166799.782485,720,1.2887,{"date":196,"open":197,"high":197,"low":189,"close":189,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",1.289,-0.04,-3.08,27202.766152,247,1.2697,{"date":204,"open":138,"high":205,"low":20,"close":16,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",1.335,0,107285.429896,432,1.3025,{"date":211,"open":20,"high":212,"low":213,"close":16,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",1.33,1.24,-0.01,-0.76,67185.9123,958,1.2911,{"date":220,"open":138,"high":221,"low":222,"close":138,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",1.325,1.285,-0.02,-1.5,93944.5673,799,1.3056,{"date":229,"open":230,"high":231,"low":230,"close":212,"change":206,"percent_change":206,"volume":232,"transactions":233,"vwap":234},"2026-09-25",1.3182,1.34,42200.4523,281,1.3265,{"date":236,"open":212,"high":231,"low":237,"close":212,"change":206,"percent_change":206,"volume":238,"transactions":239,"vwap":240},"2026-09-24",1.3099,46363.5673,252,1.3269,{"date":242,"open":212,"high":243,"low":221,"close":212,"change":21,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",1.35,0.76,87772.3013,644,1.3395,{"date":249,"open":231,"high":250,"low":251,"close":18,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",1.37,1.15,-0.03,-2.22,53871.5673,392,1.3121,{"date":258,"open":18,"high":250,"low":18,"close":243,"change":21,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",0.75,22671.5673,244,1.3515,{"date":264,"open":212,"high":231,"low":265,"close":231,"change":214,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",1.28,-0.74,60543.5673,257,1.3178,{"date":271,"open":243,"high":272,"low":221,"close":243,"change":252,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",1.39,-2.17,102844.5673,655,1.3645,{"date":278,"open":279,"high":280,"low":281,"close":279,"change":214,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",1.38,1.385,1.365,-0.72,202411.2518,1116,1.3762,{"date":287,"open":279,"high":288,"low":243,"close":272,"change":21,"percent_change":113,"volume":289,"transactions":290,"vwap":291},"2026-09-15",1.41,102874.9693,434,1.3926,{"date":293,"open":279,"high":294,"low":295,"close":279,"change":252,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",1.4,1.3673,-2.13,94644.246511,583,1.3913,{"date":301,"open":272,"high":302,"low":303,"close":288,"change":21,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",1.42,1.3786,0.71,99801.9693,557,1.4008,{"date":309,"open":250,"high":310,"low":311,"close":294,"change":206,"percent_change":206,"volume":312,"transactions":313,"vwap":314},"2026-09-10",1.425,1.3506,89290.5773,1089,1.3979,{"date":316,"open":212,"high":302,"low":212,"close":294,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",0.06,4.48,177467.5673,845,1.3737,{"date":323,"open":243,"high":324,"low":212,"close":231,"change":223,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",1.36,-1.47,65404.303527,370,1.3483,{"date":330,"open":16,"high":324,"low":16,"close":324,"change":317,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",4.62,51112.580954,358,1.3367,{"date":336,"open":324,"high":250,"low":16,"close":16,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-03",-0.06,-4.41,144356.5673,431,1.3386,{"date":343,"open":189,"high":279,"low":344,"close":324,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",1.23,0.1,7.94,488588.450978,1397,1.2925,{"date":351,"open":189,"high":222,"low":189,"close":189,"change":252,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",-2.33,97787.5673,377,1.2657,{"date":357,"open":189,"high":16,"low":358,"close":20,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",1.248,0.05,4.03,195024.245597,327,1.2743,{"date":365,"open":366,"high":187,"low":344,"close":213,"change":198,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",1.265,-3.12,197761.5673,516,1.2519,{"date":372,"open":373,"high":374,"low":373,"close":265,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",1.2,1.2934,0.08,6.67,202731.5673,626,1.2472,{"date":381,"open":62,"high":344,"low":62,"close":373,"change":21,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",0.84,546622.2363,904,1.2099,{"date":387,"open":251,"high":388,"low":251,"close":62,"change":359,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",1.195,4.39,248555.5673,456,1.1804,{"date":394,"open":251,"high":152,"low":395,"close":396,"change":214,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",1.115,1.14,-0.87,793274.758569,1257,1.1427,{"date":402,"open":403,"high":404,"low":405,"close":251,"change":317,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",1.11,1.1697,1.102,5.5,575221.5673,1282,1.1326,{"date":411,"open":396,"high":412,"low":413,"close":414,"change":214,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",1.145,1.08,1.09,-0.91,340944.83004,699,1.1045,{"date":420,"open":62,"high":373,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",1.1,-0.1,-8.33,640432.490207,1053,1.1425,{"date":428,"open":429,"high":429,"low":430,"close":373,"change":190,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",1.21,1.165,2.56,466857.910806,1069,1.1867,{"date":436,"open":414,"high":437,"low":438,"close":152,"change":375,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",1.175,1.07,7.34,655985.227024,1347,1.1295,{"date":444,"open":445,"high":403,"low":445,"close":414,"change":21,"percent_change":446,"volume":447,"transactions":448,"vwap":413},"2026-08-14",1.03,0.93,355369.223421,748,{"date":450,"open":451,"high":421,"low":452,"close":413,"change":21,"percent_change":446,"volume":453,"transactions":454,"vwap":455},"2026-08-13",1.0778,1.065,276932.915748,761,1.0812,{"date":457,"open":438,"high":413,"low":452,"close":438,"change":206,"percent_change":206,"volume":458,"transactions":459,"vwap":460},"2026-08-12",165043.426885,459,1.0712,{"date":462,"open":463,"high":413,"low":463,"close":438,"change":21,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-11",1.05,0.94,139233.360054,471,1.0617,{"date":469,"open":438,"high":414,"low":470,"close":471,"change":206,"percent_change":206,"volume":472,"transactions":473,"vwap":474},"2026-08-10",1.045,1.06,196506.233966,757,1.0647,{"date":476,"open":445,"high":477,"low":445,"close":471,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-07",1.085,0.02,1.92,201863.833251,668,1.0678,{"date":484,"open":485,"high":471,"low":486,"close":485,"change":206,"percent_change":206,"volume":487,"transactions":488,"vwap":489},"2026-08-06",1.04,1.0303,193346.010124,524,1.0449,{"date":491,"open":445,"high":421,"low":27,"close":485,"change":478,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",1.96,721043.059749,1498,1.0429,{"date":497,"open":485,"high":498,"low":27,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-04",1.055,1.02,-0.035,-3.32,628609.883244,1747,1.0282,{"date":506,"open":507,"high":508,"low":499,"close":498,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",1.13,1.155,-0.105,-9.05,515825.568672,2030,1.0684,{"date":515,"open":152,"high":152,"low":251,"close":516,"change":206,"percent_change":206,"volume":517,"transactions":518,"vwap":519},"2026-07-31",1.16,55623.6312,424,1.1582,{"date":521,"open":373,"high":429,"low":516,"close":516,"change":198,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",-3.33,84899.9023,277,1.1854,{"date":527,"open":429,"high":528,"low":373,"close":373,"change":223,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",1.2199,-1.64,60623.5943,303,1.2082,{"date":534,"open":373,"high":535,"low":62,"close":535,"change":478,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-28",1.22,1.67,107095.04884,269,1.202,{"date":541,"open":429,"high":344,"low":152,"close":373,"change":206,"percent_change":206,"volume":542,"transactions":543,"vwap":544},"2026-07-27",143289.560659,362,1.1945,{"date":546,"open":373,"high":429,"low":373,"close":373,"change":206,"percent_change":206,"volume":547,"transactions":548,"vwap":549},"2026-07-24",19817.427633,99,1.2024,{"date":551,"open":552,"high":385,"low":388,"close":373,"change":214,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",1.2033,-0.83,24186.521128,98,1.2026,{"date":558,"open":559,"high":429,"low":388,"close":429,"change":21,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",1.205,0.83,39323.759589,282,1.2039,{"date":565,"open":566,"high":535,"low":566,"close":373,"change":567,"percent_change":568,"volume":569,"transactions":369,"vwap":570},"2026-07-21",1.1701,0.04,3.45,120152.599872,1.1915,{"date":572,"open":573,"high":573,"low":516,"close":516,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-20",1.2401,-0.07,-5.69,82878.5943,338,1.1921,{"date":580,"open":265,"high":265,"low":344,"close":344,"change":223,"percent_change":581,"volume":582,"transactions":9,"vwap":344},"2026-07-17",-1.6,140000,{"date":584,"open":189,"high":189,"low":213,"close":585,"change":206,"percent_change":206,"volume":586,"transactions":9,"vwap":585},"2026-07-16",1.25,54400,{"date":588,"open":585,"high":189,"low":213,"close":585,"change":21,"percent_change":589,"volume":590,"transactions":9,"vwap":585},"2026-07-15",0.81,103800,{"date":592,"open":189,"high":189,"low":213,"close":213,"change":206,"percent_change":206,"volume":593,"transactions":9,"vwap":213},"2026-07-14",25400,{"date":595,"open":213,"high":189,"low":213,"close":213,"change":214,"percent_change":90,"volume":596,"transactions":9,"vwap":213},"2026-07-13",19000,{"date":598,"open":265,"high":265,"low":585,"close":585,"change":21,"percent_change":589,"volume":599,"transactions":9,"vwap":585},"2026-07-10",21300,{"date":601,"open":344,"high":189,"low":344,"close":213,"change":478,"percent_change":602,"volume":603,"transactions":9,"vwap":213},"2026-07-09",1.64,70200,{"date":605,"open":344,"high":344,"low":535,"close":535,"change":214,"percent_change":606,"volume":607,"transactions":9,"vwap":535},"2026-07-08",-0.81,12700,{"date":609,"open":535,"high":213,"low":535,"close":344,"change":21,"percent_change":610,"volume":611,"transactions":9,"vwap":344},"2026-07-07",0.82,26200,{"date":613,"open":429,"high":344,"low":373,"close":535,"change":206,"percent_change":206,"volume":614,"transactions":9,"vwap":535},"2026-07-06",35300,{"date":616,"open":344,"high":585,"low":429,"close":535,"change":190,"percent_change":617,"volume":618,"transactions":9,"vwap":535},"2026-07-02",2.52,85800,{"date":620,"open":344,"high":213,"low":62,"close":62,"change":223,"percent_change":621,"volume":622,"transactions":9,"vwap":62},"2026-07-01",-1.65,292800,{"date":624,"open":535,"high":213,"low":62,"close":429,"change":214,"percent_change":625,"volume":626,"transactions":9,"vwap":429},"2026-06-30",-0.82,323500,{"date":628,"open":344,"high":189,"low":429,"close":535,"change":206,"percent_change":206,"volume":629,"transactions":9,"vwap":535},"2026-06-29",209700,{"date":631,"open":585,"high":189,"low":535,"close":535,"change":252,"percent_change":632,"volume":633,"transactions":9,"vwap":535},"2026-06-26",-2.4,148200,{"date":635,"open":585,"high":189,"low":585,"close":585,"change":21,"percent_change":589,"volume":636,"transactions":9,"vwap":585},"2026-06-25",36800,{"date":638,"open":213,"high":585,"low":344,"close":213,"change":206,"percent_change":206,"volume":639,"transactions":9,"vwap":213},"2026-06-24",81800,{"date":641,"open":344,"high":585,"low":535,"close":213,"change":21,"percent_change":589,"volume":642,"transactions":9,"vwap":213},"2026-06-23",61300,{"date":644,"open":585,"high":585,"low":429,"close":344,"change":223,"percent_change":581,"volume":645,"transactions":9,"vwap":344},"2026-06-22",119000,{"date":647,"open":189,"high":187,"low":585,"close":585,"change":223,"percent_change":648,"volume":649,"transactions":9,"vwap":585},"2026-06-18",-1.57,55500,{"date":651,"open":16,"high":16,"low":585,"close":187,"change":206,"percent_change":206,"volume":652,"transactions":9,"vwap":187},"2026-06-17",14200,{"date":654,"open":585,"high":265,"low":585,"close":187,"change":21,"percent_change":655,"volume":656,"transactions":9,"vwap":187},"2026-06-16",0.79,21700,{"date":658,"open":187,"high":265,"low":344,"close":189,"change":214,"percent_change":659,"volume":660,"transactions":9,"vwap":189},"2026-06-15",-0.79,141500,{"date":662,"open":20,"high":138,"low":187,"close":187,"change":252,"percent_change":663,"volume":664,"transactions":9,"vwap":187},"2026-06-12",-2.31,67500,{"date":666,"open":231,"high":231,"low":16,"close":16,"change":252,"percent_change":667,"volume":668,"transactions":9,"vwap":16},"2026-06-11",-2.26,23300,{"date":670,"open":231,"high":279,"low":18,"close":212,"change":223,"percent_change":671,"volume":672,"transactions":9,"vwap":212},"2026-06-10",-1.48,66600,{"date":674,"open":187,"high":324,"low":187,"close":243,"change":375,"percent_change":675,"volume":676,"transactions":9,"vwap":243},"2026-06-09",6.3,67200,{"date":678,"open":189,"high":212,"low":189,"close":187,"change":214,"percent_change":679,"volume":680,"transactions":9,"vwap":187},"2026-06-08",-0.78,47800,{"date":682,"open":213,"high":20,"low":213,"close":265,"change":190,"percent_change":683,"volume":684,"transactions":9,"vwap":265},"2026-06-05",2.4,29700,{"date":686,"open":344,"high":189,"low":344,"close":585,"change":21,"percent_change":589,"volume":687,"transactions":9,"vwap":585},"2026-06-04",16900,{"date":689,"open":213,"high":585,"low":344,"close":213,"change":21,"percent_change":589,"volume":690,"transactions":9,"vwap":213},"2026-06-03",51100,{"date":692,"open":344,"high":213,"low":535,"close":344,"change":223,"percent_change":581,"volume":693,"transactions":9,"vwap":344},"2026-06-02",28300,{"date":695,"open":535,"high":189,"low":535,"close":585,"change":190,"percent_change":696,"volume":697,"transactions":9,"vwap":585},"2026-06-01",2.46,44800,{"date":699,"open":265,"high":20,"low":535,"close":535,"change":198,"percent_change":700,"volume":701,"transactions":9,"vwap":535},"2026-05-29",-3.17,107100,{"date":703,"open":213,"high":265,"low":535,"close":189,"change":206,"percent_change":206,"volume":704,"transactions":9,"vwap":189},"2026-05-28",48500,{"date":706,"open":373,"high":265,"low":373,"close":189,"change":359,"percent_change":707,"volume":708,"transactions":9,"vwap":189},"2026-05-27",4.13,125100,{"date":710,"open":373,"high":535,"low":711,"close":429,"change":21,"percent_change":560,"volume":712,"transactions":9,"vwap":429},"2026-05-26",1.18,14700,{"date":714,"open":429,"high":344,"low":62,"close":373,"change":206,"percent_change":206,"volume":715,"transactions":9,"vwap":373},"2026-05-22",79900,{"date":717,"open":429,"high":189,"low":711,"close":373,"change":206,"percent_change":206,"volume":718,"transactions":9,"vwap":373},"2026-05-21",61600,{"date":720,"open":429,"high":535,"low":373,"close":373,"change":214,"percent_change":553,"volume":721,"transactions":9,"vwap":373},"2026-05-20",18400,{"date":723,"open":585,"high":585,"low":429,"close":429,"change":198,"percent_change":724,"volume":725,"transactions":9,"vwap":429},"2026-05-19",-3.2,24600,{"date":727,"open":711,"high":189,"low":711,"close":585,"change":317,"percent_change":728,"volume":729,"transactions":9,"vwap":585},"2026-05-18",5.04,191500,{"date":731,"open":585,"high":585,"low":711,"close":62,"change":252,"percent_change":732,"volume":733,"transactions":9,"vwap":62},"2026-05-15",-2.46,35800,{"date":735,"open":62,"high":344,"low":62,"close":535,"change":190,"percent_change":617,"volume":736,"transactions":9,"vwap":535},"2026-05-14",26100,{"date":738,"open":429,"high":429,"low":152,"close":62,"change":214,"percent_change":553,"volume":739,"transactions":9,"vwap":62},"2026-05-13",228300,{"date":741,"open":429,"high":187,"low":62,"close":373,"change":223,"percent_change":529,"volume":742,"transactions":9,"vwap":373},"2026-05-12",174400,{"date":744,"open":265,"high":20,"low":429,"close":535,"change":574,"percent_change":745,"volume":746,"transactions":9,"vwap":535},"2026-05-11",-5.43,166900,{"date":748,"open":16,"high":138,"low":189,"close":20,"change":198,"percent_change":749,"volume":750,"transactions":9,"vwap":20},"2026-05-08",-3.01,325200,{"date":752,"open":212,"high":272,"low":18,"close":212,"change":214,"percent_change":753,"volume":754,"transactions":9,"vwap":212},"2026-05-07",-0.75,77600,{"date":756,"open":324,"high":250,"low":231,"close":231,"change":223,"percent_change":325,"volume":757,"transactions":9,"vwap":231},"2026-05-06",41600,{"date":759,"open":138,"high":279,"low":138,"close":324,"change":567,"percent_change":760,"volume":761,"transactions":9,"vwap":324},"2026-05-05",3.03,22100,{"date":763,"open":243,"high":272,"low":18,"close":18,"change":252,"percent_change":253,"volume":764,"transactions":9,"vwap":18},"2026-05-04",144800,{"date":766,"open":250,"high":250,"low":138,"close":243,"change":214,"percent_change":266,"volume":767,"transactions":9,"vwap":243},"2026-05-01",145500,{"date":769,"open":279,"high":294,"low":243,"close":324,"change":252,"percent_change":770,"volume":771,"transactions":9,"vwap":324},"2026-04-30",-2.16,27000,{"date":773,"open":288,"high":302,"low":250,"close":272,"change":252,"percent_change":774,"volume":775,"transactions":9,"vwap":272},"2026-04-29",-2.11,139400,{"date":777,"open":288,"high":778,"low":294,"close":302,"change":21,"percent_change":304,"volume":779,"transactions":9,"vwap":302},"2026-04-28",1.43,8300,{"date":781,"open":279,"high":778,"low":279,"close":288,"change":206,"percent_change":206,"volume":782,"transactions":9,"vwap":288},"2026-04-27",43300,{"date":784,"open":279,"high":302,"low":250,"close":288,"change":567,"percent_change":785,"volume":786,"transactions":9,"vwap":288},"2026-04-24",2.92,56100,{"date":788,"open":250,"high":272,"low":231,"close":250,"change":252,"percent_change":789,"volume":790,"transactions":9,"vwap":250},"2026-04-23",-2.14,12400,{"date":792,"open":294,"high":302,"low":294,"close":294,"change":478,"percent_change":793,"volume":794,"transactions":9,"vwap":294},"2026-04-22",1.45,22000,{"date":796,"open":294,"high":302,"low":250,"close":279,"change":223,"percent_change":797,"volume":798,"transactions":9,"vwap":279},"2026-04-21",-1.43,13100,{"date":800,"open":801,"high":801,"low":250,"close":294,"change":337,"percent_change":802,"volume":803,"transactions":9,"vwap":294},"2026-04-20",1.46,-4.11,74700,{"date":805,"open":801,"high":806,"low":778,"close":801,"change":478,"percent_change":272,"volume":807,"transactions":9,"vwap":801},"2026-04-17",1.47,45800,{"date":809,"open":778,"high":806,"low":302,"close":810,"change":214,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-04-16",1.44,-0.69,8200,{"date":814,"open":778,"high":801,"low":302,"close":793,"change":478,"percent_change":294,"volume":815,"transactions":9,"vwap":793},"2026-04-15",58500,{"date":817,"open":302,"high":793,"low":279,"close":778,"change":21,"percent_change":818,"volume":819,"transactions":9,"vwap":778},"2026-04-14",0.7,17700,{"date":821,"open":294,"high":778,"low":231,"close":302,"change":478,"percent_change":778,"volume":822,"transactions":9,"vwap":302},"2026-04-13",41700,{"date":824,"open":294,"high":288,"low":243,"close":294,"change":223,"percent_change":825,"volume":826,"transactions":9,"vwap":294},"2026-04-10",-1.41,19400,{"date":828,"open":288,"high":793,"low":288,"close":302,"change":21,"percent_change":304,"volume":829,"transactions":9,"vwap":302},"2026-04-09",75900,{"date":831,"open":294,"high":778,"low":272,"close":288,"change":478,"percent_change":810,"volume":832,"transactions":9,"vwap":288},"2026-04-08",62200,{"date":834,"open":212,"high":288,"low":212,"close":272,"change":567,"percent_change":835,"volume":836,"transactions":9,"vwap":272},"2026-04-07",2.96,93700,{"date":838,"open":272,"high":272,"low":243,"close":243,"change":252,"percent_change":273,"volume":839,"transactions":9,"vwap":243},"2026-04-06",16300,{"date":841,"open":324,"high":272,"low":243,"close":279,"change":478,"percent_change":806,"volume":842,"transactions":9,"vwap":279},"2026-04-02",34100,{"date":844,"open":212,"high":279,"low":18,"close":324,"change":206,"percent_change":206,"volume":718,"transactions":9,"vwap":324},"2026-04-01",{"date":846,"open":243,"high":288,"low":231,"close":324,"change":21,"percent_change":847,"volume":848,"transactions":9,"vwap":324},"2026-03-31",0.74,53700,{"date":850,"open":272,"high":272,"low":16,"close":243,"change":214,"percent_change":266,"volume":851,"transactions":9,"vwap":243},"2026-03-30",50500,{"date":853,"open":18,"high":288,"low":138,"close":324,"change":21,"percent_change":847,"volume":854,"transactions":9,"vwap":324},"2026-03-27",110800,{"date":856,"open":288,"high":288,"low":243,"close":243,"change":198,"percent_change":857,"volume":858,"transactions":9,"vwap":243},"2026-03-26",-2.88,24100,{"date":860,"open":231,"high":778,"low":138,"close":272,"change":478,"percent_change":801,"volume":861,"transactions":9,"vwap":272},"2026-03-25",135600,{"date":863,"open":18,"high":279,"low":16,"close":250,"change":317,"percent_change":864,"volume":865,"transactions":9,"vwap":250},"2026-03-24",4.58,182000,{"date":867,"open":429,"high":138,"low":429,"close":138,"change":345,"percent_change":868,"volume":869,"transactions":9,"vwap":138},"2026-03-23",8.26,111700,{"date":871,"open":344,"high":16,"low":429,"close":429,"change":223,"percent_change":872,"volume":873,"transactions":9,"vwap":429},"2026-03-20",-1.63,186500,{"date":875,"open":535,"high":18,"low":535,"close":344,"change":21,"percent_change":610,"volume":876,"transactions":9,"vwap":344},"2026-03-19",118400,{"date":878,"open":516,"high":138,"low":516,"close":535,"change":359,"percent_change":879,"volume":880,"transactions":9,"vwap":535},"2026-03-18",4.27,237900,{"date":882,"open":62,"high":429,"low":516,"close":152,"change":252,"percent_change":883,"volume":884,"transactions":9,"vwap":152},"2026-03-17",-2.5,76100,{"date":886,"open":251,"high":213,"low":507,"close":373,"change":190,"percent_change":431,"volume":887,"transactions":9,"vwap":373},"2026-03-16",78800,{"date":889,"open":535,"high":213,"low":251,"close":152,"change":337,"percent_change":890,"volume":891,"transactions":9,"vwap":152},"2026-03-13",-4.88,270900,{"date":893,"open":344,"high":585,"low":429,"close":344,"change":223,"percent_change":581,"volume":894,"transactions":9,"vwap":344},"2026-03-12",48100,{"date":896,"open":20,"high":20,"low":344,"close":585,"change":223,"percent_change":648,"volume":897,"transactions":9,"vwap":585},"2026-03-11",68400,{"date":899,"open":20,"high":20,"low":213,"close":187,"change":206,"percent_change":206,"volume":900,"transactions":9,"vwap":187},"2026-03-10",36100,{"date":902,"open":138,"high":138,"low":189,"close":187,"change":206,"percent_change":206,"volume":903,"transactions":9,"vwap":187},"2026-03-09",50100,{"date":905,"open":18,"high":18,"low":585,"close":187,"change":252,"percent_change":663,"volume":906,"transactions":9,"vwap":187},"2026-03-06",47000,{"date":908,"open":20,"high":18,"low":20,"close":16,"change":223,"percent_change":909,"volume":910,"transactions":9,"vwap":16},"2026-03-05",-1.52,20400,{"date":912,"open":16,"high":18,"low":20,"close":18,"change":21,"percent_change":244,"volume":913,"transactions":9,"vwap":18},"2026-03-04",26900,{"date":915,"open":138,"high":212,"low":20,"close":138,"change":214,"percent_change":215,"volume":771,"transactions":9,"vwap":138},"2026-03-03",{"date":917,"open":189,"high":231,"low":189,"close":18,"change":478,"percent_change":918,"volume":919,"transactions":9,"vwap":18},"2026-03-02",1.54,33200,{"date":921,"open":20,"high":231,"low":189,"close":16,"change":478,"percent_change":922,"volume":923,"transactions":9,"vwap":16},"2026-02-27",1.56,64600,{"date":925,"open":265,"high":16,"low":585,"close":265,"change":21,"percent_change":655,"volume":725,"transactions":9,"vwap":265},"2026-02-26",{"date":927,"open":16,"high":138,"low":189,"close":187,"change":223,"percent_change":928,"volume":929,"transactions":9,"vwap":187},"2026-02-25",-1.55,57500,{"date":931,"open":16,"high":250,"low":20,"close":20,"change":206,"percent_change":206,"volume":932,"transactions":9,"vwap":20},"2026-02-24",68800,{"date":934,"open":231,"high":231,"low":535,"close":20,"change":223,"percent_change":935,"volume":936,"transactions":9,"vwap":20},"2026-02-23",-1.53,165900,{"date":938,"open":231,"high":243,"low":138,"close":138,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":138},"2026-02-20",-0.05,-3.68,13500,{"date":943,"open":324,"high":250,"low":243,"close":324,"change":21,"percent_change":847,"volume":599,"transactions":9,"vwap":324},"2026-02-19",{"date":945,"open":20,"high":250,"low":20,"close":243,"change":317,"percent_change":946,"volume":947,"transactions":9,"vwap":243},"2026-02-18",4.65,66000,{"date":949,"open":18,"high":18,"low":20,"close":20,"change":939,"percent_change":950,"volume":919,"transactions":9,"vwap":20},"2026-02-17",-3.73,{"date":952,"open":138,"high":324,"low":16,"close":231,"change":478,"percent_change":953,"volume":954,"transactions":9,"vwap":231},"2026-02-13",1.52,36500,{"date":956,"open":324,"high":324,"low":16,"close":18,"change":214,"percent_change":753,"volume":957,"transactions":9,"vwap":18},"2026-02-12",43800,{"date":959,"open":212,"high":324,"low":212,"close":212,"change":223,"percent_change":671,"volume":960,"transactions":9,"vwap":212},"2026-02-11",71400,{"date":962,"open":212,"high":324,"low":18,"close":243,"change":478,"percent_change":963,"volume":964,"transactions":9,"vwap":243},"2026-02-10",1.5,35100,{"date":966,"open":250,"high":279,"low":212,"close":212,"change":206,"percent_change":206,"volume":967,"transactions":9,"vwap":212},"2026-02-09",78300,{"date":969,"open":324,"high":250,"low":212,"close":212,"change":198,"percent_change":970,"volume":971,"transactions":9,"vwap":212},"2026-02-06",-2.92,56600,{"date":973,"open":288,"high":288,"low":231,"close":250,"change":939,"percent_change":974,"volume":975,"transactions":9,"vwap":250},"2026-02-05",-3.52,65300,{"date":977,"open":279,"high":810,"low":279,"close":302,"change":478,"percent_change":778,"volume":978,"transactions":9,"vwap":302},"2026-02-04",74300,{"date":980,"open":288,"high":806,"low":279,"close":294,"change":190,"percent_change":981,"volume":982,"transactions":9,"vwap":294},"2026-02-03",2.19,194900,{"date":984,"open":250,"high":302,"low":231,"close":250,"change":206,"percent_change":206,"volume":985,"transactions":9,"vwap":250},"2026-02-02",122700,{"date":987,"open":250,"high":272,"low":243,"close":250,"change":223,"percent_change":988,"volume":989,"transactions":9,"vwap":250},"2026-01-30",-1.44,95500,{"date":991,"open":279,"high":288,"low":250,"close":272,"change":214,"percent_change":992,"volume":993,"transactions":9,"vwap":272},"2026-01-29",-0.71,103600,{"date":995,"open":250,"high":302,"low":243,"close":294,"change":478,"percent_change":793,"volume":996,"transactions":9,"vwap":294},"2026-01-28",260400,{"date":998,"open":243,"high":272,"low":243,"close":279,"change":206,"percent_change":206,"volume":782,"transactions":9,"vwap":279},"2026-01-27",{"date":1000,"open":324,"high":294,"low":243,"close":279,"change":21,"percent_change":39,"volume":1001,"transactions":9,"vwap":279},"2026-01-26",154800,{"date":1003,"open":231,"high":272,"low":212,"close":250,"change":21,"percent_change":847,"volume":1004,"transactions":9,"vwap":250},"2026-01-23",84300,{"date":1006,"open":250,"high":294,"low":231,"close":324,"change":206,"percent_change":206,"volume":1007,"transactions":9,"vwap":324},"2026-01-22",57400,{"date":1009,"open":231,"high":294,"low":212,"close":324,"change":21,"percent_change":847,"volume":1010,"transactions":9,"vwap":324},"2026-01-21",87300,{"date":1012,"open":279,"high":806,"low":243,"close":243,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":243},"2026-01-20",-0.09,-6.25,213800,{"date":1017,"open":288,"high":963,"low":279,"close":810,"change":478,"percent_change":288,"volume":1018,"transactions":9,"vwap":810},"2026-01-16",220600,{"date":1020,"open":294,"high":1021,"low":243,"close":302,"change":478,"percent_change":778,"volume":1022,"transactions":9,"vwap":302},"2026-01-15",1.51,430700,{"date":1024,"open":243,"high":793,"low":138,"close":294,"change":939,"percent_change":1025,"volume":1026,"transactions":9,"vwap":294},"2026-01-14",-3.45,571300,{"date":1028,"open":302,"high":1029,"low":243,"close":793,"change":133,"percent_change":1030,"volume":1031,"transactions":9,"vwap":793},"2026-01-13",1.55,6.62,6795200,{"date":1033,"open":265,"high":279,"low":265,"close":324,"change":317,"percent_change":331,"volume":1034,"transactions":9,"vwap":324},"2026-01-12",6315300,{"date":1036,"open":187,"high":18,"low":187,"close":16,"change":478,"percent_change":922,"volume":1037,"transactions":9,"vwap":16},"2026-01-09",52300,{"date":1039,"open":585,"high":138,"low":585,"close":265,"change":21,"percent_change":655,"volume":1040,"transactions":9,"vwap":265},"2026-01-08",37800,{"date":1042,"open":20,"high":20,"low":189,"close":187,"change":21,"percent_change":655,"volume":1043,"transactions":9,"vwap":187},"2026-01-07",42600,{"date":1045,"open":189,"high":212,"low":585,"close":189,"change":198,"percent_change":199,"volume":1046,"transactions":9,"vwap":189},"2026-01-06",39100,{"date":1048,"open":213,"high":243,"low":213,"close":16,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":16},"2026-01-05",0.07,5.69,75800,{"date":1053,"open":213,"high":585,"low":535,"close":344,"change":214,"percent_change":606,"volume":1054,"transactions":9,"vwap":344},"2026-01-02",43000,{"date":1056,"open":213,"high":187,"low":213,"close":213,"change":214,"percent_change":90,"volume":1057,"transactions":9,"vwap":213},"2025-12-31",103000,{"date":1059,"open":429,"high":189,"low":429,"close":585,"change":478,"percent_change":1060,"volume":1061,"transactions":9,"vwap":585},"2025-12-30",1.63,97100,{"date":1063,"open":344,"high":189,"low":535,"close":344,"change":252,"percent_change":1064,"volume":1065,"transactions":9,"vwap":344},"2025-12-29",-2.38,95200,{"date":1067,"open":585,"high":265,"low":344,"close":189,"change":190,"percent_change":1068,"volume":1069,"transactions":9,"vwap":189},"2025-12-26",2.44,71000,{"date":1071,"open":213,"high":213,"low":344,"close":344,"change":214,"percent_change":606,"volume":1072,"transactions":9,"vwap":344},"2025-12-24",23800,{"date":1074,"open":429,"high":187,"low":429,"close":213,"change":21,"percent_change":589,"volume":1075,"transactions":9,"vwap":213},"2025-12-23",40100,{"date":1077,"open":20,"high":16,"low":535,"close":344,"change":223,"percent_change":581,"volume":1078,"transactions":9,"vwap":344},"2025-12-22",46100,{"date":1080,"open":20,"high":20,"low":535,"close":585,"change":206,"percent_change":206,"volume":1081,"transactions":9,"vwap":585},"2025-12-19",288500,{"date":1083,"open":231,"high":231,"low":429,"close":585,"change":337,"percent_change":1084,"volume":1085,"transactions":9,"vwap":585},"2025-12-18",-4.58,244800,{"date":1087,"open":231,"high":231,"low":138,"close":138,"change":252,"percent_change":1088,"volume":1089,"transactions":9,"vwap":138},"2025-12-17",-2.24,38900,{"date":1091,"open":279,"high":288,"low":18,"close":231,"change":939,"percent_change":1092,"volume":1093,"transactions":9,"vwap":231},"2025-12-16",-3.6,95600,{"date":1095,"open":324,"high":778,"low":324,"close":272,"change":567,"percent_change":835,"volume":1096,"transactions":9,"vwap":272},"2025-12-15",51000,{"date":1098,"open":250,"high":250,"low":138,"close":243,"change":478,"percent_change":963,"volume":1099,"transactions":9,"vwap":243},"2025-12-12",22900,{"date":1101,"open":231,"high":250,"low":212,"close":212,"change":214,"percent_change":753,"volume":1102,"transactions":9,"vwap":212},"2025-12-11",36200,{"date":1104,"open":18,"high":294,"low":138,"close":231,"change":21,"percent_change":259,"volume":954,"transactions":9,"vwap":231},"2025-12-10",{"date":1106,"open":189,"high":294,"low":213,"close":212,"change":133,"percent_change":1107,"volume":1108,"transactions":9,"vwap":212},"2025-12-09",7.26,197000,{"date":1110,"open":265,"high":20,"low":213,"close":213,"change":198,"percent_change":367,"volume":1111,"transactions":9,"vwap":213},"2025-12-08",29100,{"date":1113,"open":187,"high":20,"low":585,"close":265,"change":214,"percent_change":679,"volume":1114,"transactions":9,"vwap":265},"2025-12-05",44100,{"date":1116,"open":189,"high":20,"low":189,"close":20,"change":21,"percent_change":22,"volume":1117,"transactions":9,"vwap":20},"2025-12-04",7700,{"date":1119,"open":189,"high":212,"low":189,"close":265,"change":206,"percent_change":206,"volume":599,"transactions":9,"vwap":265},"2025-12-03",{"date":1121,"open":324,"high":324,"low":213,"close":265,"change":252,"percent_change":1122,"volume":1123,"transactions":9,"vwap":265},"2025-12-02",-2.29,107500,{"date":1125,"open":250,"high":250,"low":16,"close":138,"change":198,"percent_change":1126,"volume":1127,"transactions":9,"vwap":138},"2025-12-01",-2.96,47700,{"date":1129,"open":243,"high":272,"low":212,"close":243,"change":478,"percent_change":963,"volume":1130,"transactions":9,"vwap":243},"2025-11-28",19800,{"date":1132,"open":250,"high":250,"low":212,"close":212,"change":198,"percent_change":970,"volume":1133,"transactions":9,"vwap":212},"2025-11-26",25700,{"date":1135,"open":212,"high":272,"low":138,"close":250,"change":317,"percent_change":864,"volume":1136,"transactions":9,"vwap":250},"2025-11-25",53900,{"date":1138,"open":20,"high":243,"low":20,"close":138,"change":206,"percent_change":206,"volume":1139,"transactions":9,"vwap":138},"2025-11-24",15600,{"date":1141,"open":265,"high":138,"low":265,"close":138,"change":190,"percent_change":1142,"volume":1143,"transactions":9,"vwap":138},"2025-11-21",2.34,12800,{"date":1145,"open":18,"high":250,"low":265,"close":265,"change":939,"percent_change":1146,"volume":1147,"transactions":9,"vwap":265},"2025-11-20",-3.76,38600,{"date":1149,"open":429,"high":231,"low":429,"close":212,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":212},"2025-11-19",0.12,9.92,60100,{"date":1154,"open":535,"high":585,"low":429,"close":429,"change":214,"percent_change":625,"volume":1155,"transactions":9,"vwap":429},"2025-11-18",63500,{"date":1157,"open":585,"high":265,"low":535,"close":535,"change":198,"percent_change":700,"volume":1158,"transactions":9,"vwap":535},"2025-11-17",64700,{"date":1160,"open":189,"high":265,"low":585,"close":189,"change":223,"percent_change":1161,"volume":1162,"transactions":9,"vwap":189},"2025-11-14",-1.56,98000,{"date":1164,"open":16,"high":138,"low":585,"close":265,"change":223,"percent_change":1165,"volume":1166,"transactions":9,"vwap":265},"2025-11-13",-1.54,63700,{"date":1168,"open":18,"high":18,"low":189,"close":16,"change":206,"percent_change":206,"volume":1169,"transactions":9,"vwap":16},"2025-11-12",218900,{"date":1171,"open":18,"high":243,"low":585,"close":16,"change":252,"percent_change":667,"volume":1172,"transactions":9,"vwap":16},"2025-11-11",247500,{"date":1174,"open":16,"high":272,"low":189,"close":212,"change":190,"percent_change":1175,"volume":1176,"transactions":9,"vwap":212},"2025-11-10",2.31,122100,{"date":1178,"open":288,"high":288,"low":213,"close":16,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":16},"2025-11-07",-0.13,-9.09,403100,{"date":1183,"open":793,"high":806,"low":778,"close":778,"change":252,"percent_change":1184,"volume":656,"transactions":9,"vwap":778},"2025-11-06",-2.05,{"date":1186,"open":801,"high":963,"low":810,"close":801,"change":21,"percent_change":1187,"volume":1069,"transactions":9,"vwap":801},"2025-11-05",0.69,{"date":1189,"open":778,"high":806,"low":302,"close":793,"change":478,"percent_change":294,"volume":1190,"transactions":9,"vwap":793},"2025-11-04",108500,{"date":1192,"open":801,"high":806,"low":294,"close":778,"change":198,"percent_change":1193,"volume":1194,"transactions":9,"vwap":778},"2025-11-03",-2.72,96600,{"date":1196,"open":801,"high":1197,"low":778,"close":806,"change":206,"percent_change":206,"volume":690,"transactions":9,"vwap":806},"2025-10-31",1.49,{"date":1199,"open":302,"high":1200,"low":272,"close":806,"change":359,"percent_change":1201,"volume":1202,"transactions":9,"vwap":806},"2025-10-30",1.48,3.52,34200,{"date":1204,"open":1197,"high":963,"low":302,"close":302,"change":337,"percent_change":1205,"volume":1206,"transactions":9,"vwap":302},"2025-10-29",-4.05,16500,{"date":1208,"open":806,"high":1197,"low":801,"close":1200,"change":21,"percent_change":1209,"volume":1202,"transactions":9,"vwap":1200},"2025-10-28",0.68,{"date":1211,"open":1212,"high":918,"low":778,"close":806,"change":198,"percent_change":1213,"volume":1214,"transactions":9,"vwap":806},"2025-10-27",1.53,-2.65,140100,{"date":1216,"open":953,"high":918,"low":1197,"close":1021,"change":214,"percent_change":1217,"volume":680,"transactions":9,"vwap":1021},"2025-10-24",-0.66,{"date":1219,"open":1212,"high":1212,"low":806,"close":953,"change":21,"percent_change":174,"volume":1220,"transactions":9,"vwap":953},"2025-10-23",72600,{"date":1222,"open":1212,"high":1212,"low":1200,"close":1021,"change":223,"percent_change":1223,"volume":786,"transactions":9,"vwap":1021},"2025-10-22",-1.31,{"date":1225,"open":953,"high":1212,"low":963,"close":1212,"change":478,"percent_change":18,"volume":858,"transactions":9,"vwap":1212},"2025-10-21",{"date":1227,"open":953,"high":1029,"low":963,"close":1021,"change":214,"percent_change":1217,"volume":1228,"transactions":9,"vwap":1021},"2025-10-20",89000,{"date":1230,"open":1231,"high":1231,"low":1021,"close":953,"change":337,"percent_change":1232,"volume":832,"transactions":9,"vwap":953},"2025-10-17",1.58,-3.8,{"date":1234,"open":918,"high":1235,"low":953,"close":1231,"change":317,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1231},"2025-10-16",1.6,3.95,118100,{"date":1239,"open":1235,"high":1060,"low":953,"close":953,"change":214,"percent_change":1240,"volume":715,"transactions":9,"vwap":953},"2025-10-15",-0.65,{"date":1242,"open":1243,"high":1244,"low":1021,"close":1212,"change":252,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1212},"2025-10-14",1.57,1.61,-1.92,71200,{"date":1248,"open":1021,"high":1243,"low":1021,"close":922,"change":190,"percent_change":492,"volume":1249,"transactions":9,"vwap":922},"2025-10-13",75400,{"date":1251,"open":1243,"high":1235,"low":1021,"close":1212,"change":198,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1212},"2025-10-10",-2.55,114400,{"date":1255,"open":1244,"high":26,"low":922,"close":1243,"change":198,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1243},"2025-10-09",-2.48,107900,{"date":1259,"open":1243,"high":602,"low":922,"close":1244,"change":190,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1244},"2025-10-08",1.9,127300,{"date":1263,"open":1244,"high":26,"low":1243,"close":1231,"change":223,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1231},"2025-10-07",-1.25,306800,{"date":1267,"open":1244,"high":602,"low":1268,"close":1235,"change":206,"percent_change":206,"volume":1269,"transactions":9,"vwap":1235},"2025-10-06",1.59,160700,{"date":1271,"open":1272,"high":602,"low":1231,"close":1235,"change":206,"percent_change":206,"volume":1273,"transactions":9,"vwap":1235},"2025-10-03",1.62,132700,{"date":1275,"open":26,"high":1276,"low":1268,"close":1235,"change":198,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1235},"2025-10-02",1.66,-2.44,362900,{"date":1280,"open":536,"high":536,"low":1244,"close":602,"change":223,"percent_change":1281,"volume":1282,"transactions":9,"vwap":602},"2025-10-01",-1.2,68600,{"date":1284,"open":1285,"high":1286,"low":26,"close":1276,"change":939,"percent_change":970,"volume":1287,"transactions":9,"vwap":1276},"2025-09-30",1.7,1.72,61000,{"date":1289,"open":1285,"high":1286,"low":26,"close":1290,"change":214,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2025-09-29",1.71,-0.58,94000,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1286,"change":223,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1286},"2025-09-26",1.74,1.68,-1.15,66400,{"date":1300,"open":1301,"high":1302,"low":1290,"close":1295,"change":206,"percent_change":206,"volume":1303,"transactions":9,"vwap":1295},"2025-09-25",1.73,1.75,36300,{"date":1305,"open":1306,"high":1307,"low":1301,"close":1295,"change":214,"percent_change":1308,"volume":1114,"transactions":9,"vwap":1295},"2025-09-24",1.76,1.79,-0.57,{"date":1310,"open":1302,"high":1307,"low":1302,"close":1302,"change":21,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1302},"2025-09-23",0.57,49800,{"date":1314,"open":1286,"high":1315,"low":1286,"close":1295,"change":317,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1295},"2025-09-22",1.78,3.57,86900,{"date":1319,"open":1307,"high":1320,"low":1276,"close":1296,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1296},"2025-09-19",1.82,-0.11,-6.15,347300,{"date":1325,"open":1326,"high":1327,"low":1315,"close":1307,"change":337,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1307},"2025-09-18",1.87,1.88,-3.24,159900,{"date":1331,"open":1332,"high":479,"low":1333,"close":1333,"change":574,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-09-17",1.89,1.85,-3.65,131500,{"date":1337,"open":1338,"high":1339,"low":1326,"close":479,"change":478,"percent_change":463,"volume":1340,"transactions":9,"vwap":479},"2025-09-16",1.91,1.93,60000,{"date":1342,"open":1260,"high":1339,"low":1343,"close":1260,"change":21,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1260},"2025-09-15",1.86,0.53,69900,{"date":1347,"open":1343,"high":1339,"low":1333,"close":1332,"change":567,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1332},"2025-09-12",2.16,109900,{"date":1351,"open":1332,"high":1338,"low":1333,"close":1333,"change":198,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1333},"2025-09-11",-2.12,144900,{"date":1355,"open":1332,"high":479,"low":1327,"close":1332,"change":214,"percent_change":1356,"volume":636,"transactions":9,"vwap":1332},"2025-09-10",-0.53,{"date":1358,"open":1332,"high":1338,"low":1326,"close":1260,"change":478,"percent_change":471,"volume":1359,"transactions":9,"vwap":1260},"2025-09-09",46500,{"date":1361,"open":479,"high":1339,"low":1327,"close":1327,"change":214,"percent_change":1356,"volume":1362,"transactions":9,"vwap":1327},"2025-09-08",15900,{"date":1364,"open":1327,"high":1339,"low":1327,"close":1332,"change":223,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1332},"2025-09-05",-1.05,18500,{"date":1368,"open":1369,"high":492,"low":1260,"close":1338,"change":198,"percent_change":1184,"volume":1370,"transactions":9,"vwap":1338},"2025-09-04",1.95,43400,{"date":1372,"open":1260,"high":1369,"low":1260,"close":1369,"change":359,"percent_change":1373,"volume":842,"transactions":9,"vwap":1369},"2025-09-03",2.63,{"date":1375,"open":1260,"high":479,"low":1326,"close":1260,"change":214,"percent_change":1376,"volume":1246,"transactions":9,"vwap":1260},"2025-09-02",-0.52,{"date":1378,"open":1260,"high":479,"low":1343,"close":1338,"change":223,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1338},"2025-08-29",-1.04,22400,{"date":1382,"open":479,"high":1339,"low":1332,"close":1339,"change":206,"percent_change":206,"volume":1383,"transactions":9,"vwap":1339},"2025-08-28",11900,{"date":1385,"open":479,"high":1386,"low":1332,"close":1339,"change":190,"percent_change":1231,"volume":1387,"transactions":9,"vwap":1339},"2025-08-27",1.94,23200,{"date":1389,"open":492,"high":1390,"low":1327,"close":1260,"change":574,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1260},"2025-08-26",1.97,-3.55,56500,{"date":1394,"open":1369,"high":1395,"low":1327,"close":1390,"change":478,"percent_change":445,"volume":1396,"transactions":9,"vwap":1390},"2025-08-25",1.98,37700,{"date":1398,"open":1260,"high":492,"low":1343,"close":1369,"change":478,"percent_change":485,"volume":1399,"transactions":9,"vwap":1369},"2025-08-22",37600,{"date":1401,"open":1338,"high":1395,"low":1332,"close":1339,"change":190,"percent_change":1231,"volume":1402,"transactions":9,"vwap":1339},"2025-08-21",29800,{"date":1404,"open":1339,"high":1339,"low":1333,"close":1260,"change":214,"percent_change":1376,"volume":1405,"transactions":9,"vwap":1260},"2025-08-20",45500,{"date":1407,"open":1260,"high":1369,"low":1408,"close":1338,"change":190,"percent_change":1235,"volume":1409,"transactions":9,"vwap":1338},"2025-08-19",1.8,35900,{"date":1411,"open":1332,"high":479,"low":1343,"close":1327,"change":252,"percent_change":648,"volume":1412,"transactions":9,"vwap":1327},"2025-08-18",25900,{"date":1414,"open":1339,"high":492,"low":1326,"close":1338,"change":214,"percent_change":1376,"volume":1415,"transactions":9,"vwap":1338},"2025-08-15",18100,{"date":1417,"open":492,"high":1390,"low":1326,"close":479,"change":939,"percent_change":1418,"volume":1419,"transactions":9,"vwap":479},"2025-08-14",-2.54,45900,{"date":1421,"open":1386,"high":1390,"low":1260,"close":1390,"change":359,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1390},"2025-08-13",2.6,28700,{"date":1425,"open":1332,"high":1390,"low":1333,"close":479,"change":190,"percent_change":1268,"volume":1426,"transactions":9,"vwap":479},"2025-08-12",121200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1332,"change":1321,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1332},"2025-08-11",2.01,2.03,1.84,-5.5,160500,{"date":1435,"open":1436,"high":1436,"low":1390,"close":1437,"change":1438,"percent_change":1439,"volume":680,"transactions":9,"vwap":1437},"2025-08-08",2.08,2,-0.08,-3.85,{"date":1441,"open":1442,"high":98,"low":1443,"close":1436,"change":422,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1436},"2025-08-07",2.17,2.05,-4.59,43200,{"date":1447,"open":1348,"high":1448,"low":84,"close":98,"change":478,"percent_change":446,"volume":910,"transactions":9,"vwap":98},"2025-08-06",2.2,{"date":1450,"open":1348,"high":1348,"low":1451,"close":1348,"change":478,"percent_change":446,"volume":1452,"transactions":9,"vwap":1348},"2025-08-05",2.11,13300,{"date":1454,"open":1442,"high":98,"low":1451,"close":1455,"change":252,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-08-04",2.14,-1.38,20700,{"date":1459,"open":1348,"high":98,"low":1460,"close":1442,"change":478,"percent_change":446,"volume":1461,"transactions":9,"vwap":1442},"2025-08-01",2.09,27200,{"date":1463,"open":98,"high":1448,"low":1455,"close":1464,"change":198,"percent_change":1465,"volume":668,"transactions":9,"vwap":1464},"2025-07-31",2.15,-1.83,{"date":1467,"open":1464,"high":1448,"low":1451,"close":981,"change":359,"percent_change":1142,"volume":1468,"transactions":9,"vwap":981},"2025-07-30",70500,{"date":1470,"open":1464,"high":1442,"low":1451,"close":1455,"change":252,"percent_change":1456,"volume":1471,"transactions":9,"vwap":1455},"2025-07-29",7500,{"date":1473,"open":1442,"high":98,"low":1464,"close":1442,"change":478,"percent_change":446,"volume":900,"transactions":9,"vwap":1442},"2025-07-28",{"date":1475,"open":1448,"high":1448,"low":1476,"close":1464,"change":198,"percent_change":1465,"volume":1477,"transactions":9,"vwap":1464},"2025-07-25",2.13,19200,{"date":1479,"open":98,"high":981,"low":1476,"close":981,"change":21,"percent_change":1480,"volume":1481,"transactions":9,"vwap":981},"2025-07-24",0.46,17500,{"date":1483,"open":1451,"high":1448,"low":1451,"close":98,"change":317,"percent_change":1484,"volume":1485,"transactions":9,"vwap":98},"2025-07-23",2.83,42400,{"date":1487,"open":98,"high":1448,"low":84,"close":84,"change":198,"percent_change":1488,"volume":1489,"transactions":9,"vwap":84},"2025-07-22",-1.85,25100,{"date":1491,"open":1442,"high":1448,"low":1476,"close":1348,"change":206,"percent_change":206,"volume":1380,"transactions":9,"vwap":1348},"2025-07-21",{"date":1493,"open":1455,"high":981,"low":1455,"close":1348,"change":206,"percent_change":206,"volume":1494,"transactions":9,"vwap":1348},"2025-07-18",3400,{"date":1496,"open":1448,"high":1448,"low":1476,"close":1348,"change":223,"percent_change":1497,"volume":1396,"transactions":9,"vwap":1348},"2025-07-17",-0.92,{"date":1499,"open":981,"high":1500,"low":98,"close":98,"change":478,"percent_change":446,"volume":1501,"transactions":9,"vwap":98},"2025-07-16",2.21,9100,{"date":1503,"open":981,"high":1504,"low":1348,"close":1348,"change":252,"percent_change":1505,"volume":1409,"transactions":9,"vwap":1348},"2025-07-15",2.23,-1.37,{"date":1507,"open":1508,"high":1508,"low":1464,"close":981,"change":337,"percent_change":1509,"volume":819,"transactions":9,"vwap":981},"2025-07-14",2.26,-2.67,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":337,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-07-11",2.3,2.25,-2.6,11700,{"date":1517,"open":179,"high":179,"low":1518,"close":1175,"change":214,"percent_change":1519,"volume":1383,"transactions":9,"vwap":1175},"2025-07-10",2.27,-0.43,{"date":1521,"open":1522,"high":179,"low":1523,"close":179,"change":1049,"percent_change":1524,"volume":1525,"transactions":9,"vwap":179},"2025-07-09",2.29,2.28,3.11,24900,{"date":1527,"open":1528,"high":1512,"low":1529,"close":1513,"change":478,"percent_change":69,"volume":1530,"transactions":9,"vwap":1513},"2025-07-08",2.24,2.22,26700,{"date":1532,"open":1528,"high":1523,"low":1448,"close":1504,"change":252,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1504},"2025-07-07",-1.33,29600,{"date":1536,"open":1508,"high":1518,"low":1529,"close":1508,"change":190,"percent_change":243,"volume":1537,"transactions":9,"vwap":1508},"2025-07-03",30500,{"date":1539,"open":981,"high":1508,"low":981,"close":1504,"change":567,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1504},"2025-07-02",1.83,21100,{"date":1543,"open":1500,"high":1504,"low":1442,"close":981,"change":252,"percent_change":1544,"volume":1545,"transactions":9,"vwap":981},"2025-07-01",-1.35,14000,{"date":1547,"open":1504,"high":1512,"low":98,"close":1529,"change":939,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1529},"2025-06-30",-2.2,58300,{"date":1551,"open":1504,"high":1518,"low":1529,"close":1518,"change":190,"percent_change":231,"volume":1552,"transactions":9,"vwap":1518},"2025-06-27",31400,{"date":1554,"open":1513,"high":1508,"low":1442,"close":1528,"change":223,"percent_change":1555,"volume":1525,"transactions":9,"vwap":1528},"2025-06-26",-0.88,{"date":1557,"open":1513,"high":1518,"low":1528,"close":1508,"change":21,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1508},"2025-06-25",0.44,50900,{"date":1561,"open":1448,"high":1513,"low":1348,"close":1513,"change":317,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1513},"2025-06-24",2.74,90900,{"date":1565,"open":98,"high":1448,"low":1460,"close":981,"change":21,"percent_change":1480,"volume":1566,"transactions":9,"vwap":981},"2025-06-23",71900,{"date":1568,"open":1569,"high":98,"low":1569,"close":98,"change":375,"percent_change":1570,"volume":1571,"transactions":9,"vwap":98},"2025-06-20",2.1,3.81,100900,{"date":1573,"open":1574,"high":1569,"low":1575,"close":1569,"change":21,"percent_change":1576,"volume":680,"transactions":9,"vwap":1569},"2025-06-18",2.07,2.06,0.48,{"date":1578,"open":1443,"high":1460,"low":1430,"close":1460,"change":478,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1460},"2025-06-17",0.97,37100,{"date":1582,"open":1429,"high":1569,"low":1429,"close":1574,"change":317,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1574},"2025-06-16",2.99,17900,{"date":1586,"open":1390,"high":1587,"low":1390,"close":1429,"change":21,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1429},"2025-06-13",2.02,0.5,98500,{"date":1591,"open":1443,"high":1436,"low":1395,"close":1437,"change":939,"percent_change":1277,"volume":1592,"transactions":9,"vwap":1437},"2025-06-12",117700,{"date":1594,"open":1443,"high":1436,"low":1595,"close":1443,"change":478,"percent_change":128,"volume":1004,"transactions":9,"vwap":1443},"2025-06-11",2.04,{"date":1597,"open":1429,"high":1460,"low":1429,"close":1430,"change":206,"percent_change":206,"volume":1598,"transactions":9,"vwap":1430},"2025-06-10",48300,{"date":1600,"open":1575,"high":1476,"low":1430,"close":1430,"change":214,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1430},"2025-06-09",-0.49,102400,{"date":1604,"open":84,"high":1348,"low":1595,"close":1595,"change":574,"percent_change":501,"volume":1605,"transactions":9,"vwap":1595},"2025-06-06",85200,{"date":1607,"open":98,"high":1513,"low":1574,"close":1451,"change":198,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1451},"2025-06-05",-1.86,166700,{"date":1611,"open":1569,"high":98,"low":1569,"close":1464,"change":567,"percent_change":1260,"volume":1612,"transactions":9,"vwap":1464},"2025-06-04",38200,{"date":1614,"open":1451,"high":98,"low":1569,"close":1451,"change":206,"percent_change":206,"volume":1615,"transactions":9,"vwap":1451},"2025-06-03",70300,{"date":1617,"open":1442,"high":1513,"low":1451,"close":1451,"change":574,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1451},"2025-06-02",-3.21,54500,{"date":1621,"open":1595,"high":1500,"low":1430,"close":98,"change":1622,"percent_change":1623,"volume":929,"transactions":9,"vwap":98},"2025-05-30",0.14,6.86,{"date":1625,"open":1451,"high":84,"low":1429,"close":1595,"change":939,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1595},"2025-05-29",-2.39,84400,{"date":1629,"open":1451,"high":1476,"low":1460,"close":1460,"change":198,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1460},"2025-05-28",-1.88,38100,{"date":1633,"open":1455,"high":98,"low":1569,"close":1476,"change":21,"percent_change":1634,"volume":1370,"transactions":9,"vwap":1476},"2025-05-27",0.47,{"date":1636,"open":84,"high":1348,"low":1460,"close":84,"change":223,"percent_change":1637,"volume":1638,"transactions":9,"vwap":84},"2025-05-23",-0.93,27900,{"date":1640,"open":1448,"high":1513,"low":1569,"close":1455,"change":939,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1455},"2025-05-22",-2.28,53500,{"date":1644,"open":1448,"high":1508,"low":981,"close":981,"change":214,"percent_change":1645,"volume":1646,"transactions":9,"vwap":981},"2025-05-21",-0.45,34700,{"date":1648,"open":1529,"high":1529,"low":981,"close":1448,"change":214,"percent_change":1645,"volume":1649,"transactions":9,"vwap":1448},"2025-05-20",37900,{"date":1651,"open":1504,"high":1508,"low":981,"close":1500,"change":214,"percent_change":1645,"volume":1534,"transactions":9,"vwap":1500},"2025-05-19",{"date":1653,"open":1500,"high":1508,"low":981,"close":1529,"change":567,"percent_change":1540,"volume":1654,"transactions":9,"vwap":1529},"2025-05-16",99500,{"date":1656,"open":981,"high":1504,"low":98,"close":98,"change":567,"percent_change":1326,"volume":1657,"transactions":9,"vwap":98},"2025-05-15",39900,{"date":1659,"open":981,"high":1504,"low":1455,"close":1455,"change":574,"percent_change":700,"volume":1660,"transactions":9,"vwap":1455},"2025-05-14",51200,{"date":1662,"open":98,"high":1518,"low":1348,"close":1500,"change":190,"percent_change":279,"volume":1663,"transactions":9,"vwap":1500},"2025-05-13",76300,{"date":1665,"open":1575,"high":98,"low":1575,"close":98,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":98},"2025-05-12",0.13,6.34,92500,{"date":1670,"open":1369,"high":1436,"low":1339,"close":1443,"change":359,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1443},"2025-05-09",2.5,124800,{"date":1674,"open":1429,"high":1595,"low":1395,"close":1437,"change":478,"percent_change":27,"volume":1675,"transactions":9,"vwap":1437},"2025-05-08",130800,{"date":1677,"open":1574,"high":1574,"low":492,"close":1395,"change":214,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1395},"2025-05-07",-0.5,99800,{"date":1681,"open":1437,"high":1595,"low":1395,"close":1682,"change":214,"percent_change":1678,"volume":1683,"transactions":9,"vwap":1682},"2025-05-06",1.99,109800,{"date":1685,"open":492,"high":1587,"low":492,"close":1437,"change":206,"percent_change":206,"volume":1686,"transactions":9,"vwap":1437},"2025-05-05",73600,{"date":1688,"open":1430,"high":1430,"low":1395,"close":1437,"change":206,"percent_change":206,"volume":1392,"transactions":9,"vwap":1437},"2025-05-02",{"date":1690,"open":1430,"high":1575,"low":1437,"close":1437,"change":223,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1437},"2025-05-01",-0.99,86100,{"date":1694,"open":1595,"high":1436,"low":1587,"close":1587,"change":223,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1587},"2025-04-30",-0.98,62000,{"date":1698,"open":1574,"high":1451,"low":1595,"close":1595,"change":223,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1595},"2025-04-29",-0.97,27500,{"date":1702,"open":1587,"high":1464,"low":1587,"close":1575,"change":214,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1575},"2025-04-28",-0.48,44600,{"date":1706,"open":1587,"high":1569,"low":1429,"close":1574,"change":375,"percent_change":1707,"volume":733,"transactions":9,"vwap":1574},"2025-04-25",4.02,{"date":1709,"open":1395,"high":1575,"low":1390,"close":1682,"change":214,"percent_change":1678,"volume":1710,"transactions":9,"vwap":1682},"2025-04-24",67800,{"date":183,"open":1682,"high":1443,"low":1390,"close":1437,"change":21,"percent_change":1588,"volume":1712,"transactions":9,"vwap":1437},57600]