[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOB":3,"homepage-market-summary":31,"stock-historical-JOB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JOB","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},"GEE Group Inc.","NYSE American",null,"SERVICES-EMPLOYMENT AGENCIES","GEE Group Inc is a provider of specialized staffing solutions across the United States. The company's operating segment includes Industrial Staffing Services and Professional Staffing Services. It generates maximum revenue from the Professional Staffing Services segment. The company provides the following services, direct hire placement services, temporary professional services staffing in the fields of information technology, accounting, finance and office, engineering, and medical, and temporary light industrial staffing.","173","Jacksonville, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.2151,0.2112,0.22,0.2101,0.2121,0.003,1.41,454548.752265,482,0.2161,0.28,0.17,587642.723036267,41,9409,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},456999,166804523.482103,19.5,"2025-04-23",[183,184,192,201,211,221,230,239,248,255,263,271,279,286,297,305,313,322,331,342,350,359,367,376,386,395,405,414,424,433,442,452,459,467,478,486,495,504,514,524,534,543,552,562,569,576,586,593,602,611,618,627,635,642,650,658,664,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,730,733,736,740,743,746,749,752,756,760,763,766,769,772,775,778,781,784,787,790,794,797,800,803,806,812,815,819,823,826,829,832,835,838,841,844,847,850,853,856,859,862,866,869,874,877,880,882,886,889,892,895,898,901,904,907,910,913,917,920,923,927,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,999,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1046,1051,1054,1057,1060,1063,1066,1070,1073,1076,1079,1082,1085,1088,1091,1094,1098,1101,1105,1108,1112,1115,1118,1122,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1402,1405,1408,1411,1414,1417,1420,1423,1426,1430,1433,1436,1439,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1563,1566,1569,1572,1574,1577,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":18,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.2114,-0.0079,-3.59,114699.140703,1329,0.2135,{"date":193,"open":194,"high":194,"low":195,"close":18,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",0.2285,0.2124,-0.0097,-4.22,109274.6041,271,0.221,{"date":202,"open":203,"high":204,"low":194,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",0.2306,0.2349,0.2297,-0.0045,-1.92,209664.0031,253,0.2302,{"date":212,"open":213,"high":214,"low":194,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",0.229,0.2352,0.2342,0.0052,2.27,278812.7481,237,0.2313,{"date":222,"open":223,"high":224,"low":194,"close":213,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",0.2346,0.235,-0.0062,-2.64,83268.2931,226,0.2339,{"date":231,"open":232,"high":214,"low":233,"close":214,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",0.2327,0.2301,0.0022,0.94,79950.7081,175,0.2347,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":224},"2026-09-24",0.244,0.2281,0.233,-0.0022,-0.94,143855.2931,153,{"date":249,"open":224,"high":250,"low":224,"close":214,"change":251,"percent_change":132,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.2369,0.0002,155945.2931,199,0.2361,{"date":256,"open":250,"high":257,"low":258,"close":224,"change":259,"percent_change":88,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.2399,0.23,-0.0019,201412.3411,260,0.2351,{"date":264,"open":265,"high":266,"low":265,"close":250,"change":267,"percent_change":268,"volume":269,"transactions":228,"vwap":270},"2026-09-21",0.2345,0.2404,0.0019,0.81,151324.2931,0.2379,{"date":272,"open":273,"high":224,"low":273,"close":224,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",0.2279,0.005,2.17,216569.2931,245,0.2296,{"date":280,"open":281,"high":281,"low":273,"close":258,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":213},"2026-09-17",0.234,0.0012,0.52,173852.7621,371,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",0.2315,0.23495,0.2272,0.2288,-0.0042,-1.8,385411.1221,327,0.2309,{"date":298,"open":281,"high":281,"low":299,"close":243,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",0.225,-0.0009,-0.38,302286.0131,353,0.2312,{"date":306,"open":307,"high":307,"low":308,"close":229,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":223},"2026-09-14",0.237,0.2328,-0.0039,-1.64,212289.380235,344,{"date":314,"open":258,"high":315,"low":316,"close":317,"change":244,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",0.238,0.2299,0.2378,-0.92,276299.2931,412,0.2356,{"date":323,"open":324,"high":324,"low":315,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",0.245,0.24,-0.0026,-1.07,42649.5614,138,0.2398,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",0.2425,0.2461,0.2375,0.2426,0.0001,0.04,137544.2931,191,0.243,{"date":343,"open":224,"high":344,"low":210,"close":333,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",0.2433,0.0027,1.13,384367.7184,416,0.2365,{"date":351,"open":352,"high":353,"low":254,"close":330,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",0.2392,0.24035,-0.0007,-0.29,30417.2931,140,0.2391,{"date":360,"open":324,"high":361,"low":224,"close":362,"change":21,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",0.2451,0.2405,1.26,141352.9611,233,0.2385,{"date":368,"open":369,"high":370,"low":224,"close":335,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",0.2518,0.2519,-0.0176,-6.9,564782.661476,493,0.2442,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",0.26,0.254,0.2551,-0.0015,-0.58,152329.527293,311,0.2562,{"date":387,"open":369,"high":388,"low":369,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",0.2644,0.2566,0.0036,1.42,160614.7481,628,0.2603,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",0.2586,0.2599,0.253,-0.001,-0.39,60503.2931,202,0.2564,{"date":406,"open":380,"high":407,"low":408,"close":379,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",0.2579,0.2526,-0.0013,-0.51,122749.8871,269,0.2557,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",0.2609,0.2525,0.2553,-0.0005,-0.2,176062.2931,198,0.2549,{"date":425,"open":426,"high":427,"low":380,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":384,"vwap":432},"2026-08-25",0.2556,0.2632,0.2558,0.0008,0.31,63175.327482,0.2572,{"date":434,"open":399,"high":435,"low":361,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",0.265,0.255,0.0094,3.83,328679.755653,777,0.2541,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",0.2474,0.2431,0.2456,-0.0034,-1.37,163009.2931,208,0.2454,{"date":453,"open":399,"high":399,"low":333,"close":454,"change":455,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",0.249,0,125745.2931,256,0.2477,{"date":460,"open":461,"high":379,"low":203,"close":454,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",0.2402,0.0087,3.62,319669.664191,919,0.247,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",0.2333,0.2479,0.2277,0.2403,0.0047,1.99,384554.2711,507,0.2406,{"date":479,"open":317,"high":480,"low":213,"close":321,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",0.24519,-0.0098,-3.99,370195.9581,415,0.241,{"date":487,"open":488,"high":470,"low":489,"close":451,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",0.2227,0.2176,0.0186,8.2,1455218.2931,1101,0.2396,{"date":496,"open":497,"high":224,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",0.2029,0.2268,0.0248,12.28,2109603.0091,2200,0.2232,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":462,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",0.1995,0.2028,0.1962,0.202,4.5,181878.45843,836,0.1999,{"date":515,"open":168,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",0.2014,0.1923,0.1933,-0.0078,-3.88,166046.2931,443,0.196,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":522,"vwap":533},"2026-08-10",0.2045,0.2059,0.2005,0.2011,-0.0033,-1.61,290198.2931,0.2031,{"date":535,"open":536,"high":19,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",0.2056,0.2044,-0.0032,-1.54,55988.182655,189,0.2065,{"date":544,"open":545,"high":545,"low":536,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",0.2139,0.2076,-0.0028,-1.33,67820.445191,219,0.2081,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",0.213202,0.2074,0.2104,0.0004,0.19,43213.6934,257,0.2097,{"date":563,"open":564,"high":545,"low":73,"close":73,"change":565,"percent_change":566,"volume":567,"transactions":303,"vwap":568},"2026-08-04",0.213,0.0033,1.6,57359.5614,0.2119,{"date":570,"open":571,"high":545,"low":571,"close":571,"change":538,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",0.2067,-1.52,121954.505029,440,0.2109,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":555},"2026-07-31",0.206101,0.2106,0.2061,0.2099,0.0032,1.55,61552.5614,185,{"date":587,"open":580,"high":588,"low":580,"close":571,"change":589,"percent_change":401,"volume":590,"transactions":591,"vwap":592},"2026-07-30",0.207,-0.0008,95847.5614,137,0.2066,{"date":594,"open":588,"high":595,"low":580,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",0.2132,0.2075,-0.0025,-1.19,112177.5614,261,0.2102,{"date":603,"open":604,"high":564,"low":605,"close":73,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",0.2111,0.2068,-0.0016,-0.76,313640.5614,352,0.2096,{"date":612,"open":17,"high":545,"low":613,"close":614,"change":381,"percent_change":615,"volume":616,"transactions":617,"vwap":601},"2026-07-27",0.2087,0.2116,-0.7,50334.5614,252,{"date":619,"open":73,"high":620,"low":73,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",0.2166,0.2131,-0.0001,-0.05,188790.5614,232,0.212,{"date":628,"open":629,"high":630,"low":631,"close":595,"change":455,"percent_change":455,"volume":632,"transactions":633,"vwap":634},"2026-07-23",0.2149,0.21899,0.211,100040.5614,228,0.2148,{"date":636,"open":637,"high":638,"low":637,"close":595,"change":582,"percent_change":639,"volume":640,"transactions":641,"vwap":626},"2026-07-22",0.2089,0.215,1.52,142365.5614,295,{"date":643,"open":644,"high":644,"low":73,"close":73,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",0.214,-0.0051,-2.37,256534.5614,259,0.2107,{"date":651,"open":20,"high":652,"low":20,"close":16,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",0.2195,0.0051,2.43,251991.5614,498,0.2158,{"date":659,"open":660,"high":18,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-17",0.20999999,-0.01,-4.55,132400,{"date":665,"open":18,"high":18,"low":660,"close":18,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":18},"2026-07-16",0.01,4.76,352100,{"date":670,"open":660,"high":18,"low":660,"close":660,"change":455,"percent_change":455,"volume":671,"transactions":9,"vwap":660},"2026-07-15",100000,{"date":673,"open":660,"high":18,"low":660,"close":660,"change":455,"percent_change":455,"volume":674,"transactions":9,"vwap":660},"2026-07-14",92200,{"date":676,"open":660,"high":18,"low":660,"close":660,"change":455,"percent_change":455,"volume":677,"transactions":9,"vwap":660},"2026-07-13",131000,{"date":679,"open":18,"high":18,"low":660,"close":660,"change":455,"percent_change":455,"volume":680,"transactions":9,"vwap":660},"2026-07-10",67900,{"date":682,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":683,"transactions":9,"vwap":660},"2026-07-09",261400,{"date":685,"open":660,"high":18,"low":660,"close":660,"change":455,"percent_change":455,"volume":686,"transactions":9,"vwap":660},"2026-07-08",144000,{"date":688,"open":660,"high":18,"low":660,"close":660,"change":661,"percent_change":662,"volume":689,"transactions":9,"vwap":660},"2026-07-07",77200,{"date":691,"open":660,"high":18,"low":660,"close":18,"change":455,"percent_change":455,"volume":692,"transactions":9,"vwap":18},"2026-07-06",188800,{"date":694,"open":660,"high":18,"low":660,"close":18,"change":666,"percent_change":667,"volume":695,"transactions":9,"vwap":18},"2026-07-02",305700,{"date":697,"open":18,"high":18,"low":660,"close":660,"change":455,"percent_change":455,"volume":698,"transactions":9,"vwap":660},"2026-07-01",74800,{"date":700,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":701,"transactions":9,"vwap":660},"2026-06-30",304500,{"date":703,"open":660,"high":660,"low":168,"close":660,"change":455,"percent_change":455,"volume":704,"transactions":9,"vwap":660},"2026-06-29",157600,{"date":706,"open":660,"high":18,"low":660,"close":660,"change":455,"percent_change":455,"volume":707,"transactions":9,"vwap":660},"2026-06-26",155200,{"date":709,"open":660,"high":18,"low":660,"close":660,"change":455,"percent_change":455,"volume":710,"transactions":9,"vwap":660},"2026-06-25",121700,{"date":712,"open":18,"high":18,"low":660,"close":660,"change":661,"percent_change":662,"volume":713,"transactions":9,"vwap":660},"2026-06-24",181400,{"date":715,"open":18,"high":18,"low":660,"close":18,"change":455,"percent_change":455,"volume":716,"transactions":9,"vwap":18},"2026-06-23",72500,{"date":718,"open":660,"high":18,"low":660,"close":18,"change":666,"percent_change":667,"volume":719,"transactions":9,"vwap":18},"2026-06-22",146800,{"date":721,"open":18,"high":18,"low":660,"close":660,"change":661,"percent_change":662,"volume":722,"transactions":9,"vwap":660},"2026-06-18",226400,{"date":724,"open":18,"high":258,"low":660,"close":18,"change":455,"percent_change":455,"volume":725,"transactions":9,"vwap":18},"2026-06-17",264600,{"date":727,"open":258,"high":258,"low":18,"close":18,"change":661,"percent_change":728,"volume":729,"transactions":9,"vwap":18},"2026-06-16",-4.35,151600,{"date":731,"open":258,"high":258,"low":258,"close":258,"change":455,"percent_change":455,"volume":732,"transactions":9,"vwap":258},"2026-06-15",134900,{"date":734,"open":258,"high":258,"low":258,"close":258,"change":455,"percent_change":455,"volume":735,"transactions":9,"vwap":258},"2026-06-12",81300,{"date":737,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":739,"transactions":9,"vwap":258},"2026-06-11",0.23999999,58200,{"date":741,"open":258,"high":258,"low":258,"close":258,"change":455,"percent_change":455,"volume":742,"transactions":9,"vwap":258},"2026-06-10",52500,{"date":744,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":745,"transactions":9,"vwap":258},"2026-06-09",136500,{"date":747,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":748,"transactions":9,"vwap":258},"2026-06-08",216200,{"date":750,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":751,"transactions":9,"vwap":258},"2026-06-05",288000,{"date":753,"open":258,"high":738,"low":258,"close":258,"change":661,"percent_change":754,"volume":755,"transactions":9,"vwap":258},"2026-06-04",-4.17,225100,{"date":757,"open":738,"high":738,"low":258,"close":738,"change":666,"percent_change":758,"volume":759,"transactions":9,"vwap":738},"2026-06-03",4.35,360500,{"date":761,"open":258,"high":738,"low":258,"close":258,"change":661,"percent_change":754,"volume":762,"transactions":9,"vwap":258},"2026-06-02",110300,{"date":764,"open":738,"high":738,"low":258,"close":738,"change":666,"percent_change":758,"volume":765,"transactions":9,"vwap":738},"2026-06-01",180700,{"date":767,"open":258,"high":738,"low":258,"close":258,"change":661,"percent_change":754,"volume":768,"transactions":9,"vwap":258},"2026-05-29",65300,{"date":770,"open":258,"high":738,"low":258,"close":738,"change":666,"percent_change":758,"volume":771,"transactions":9,"vwap":738},"2026-05-28",185400,{"date":773,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":774,"transactions":9,"vwap":258},"2026-05-27",261600,{"date":776,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":777,"transactions":9,"vwap":258},"2026-05-26",156900,{"date":779,"open":738,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":780,"transactions":9,"vwap":258},"2026-05-22",101900,{"date":782,"open":258,"high":258,"low":258,"close":258,"change":455,"percent_change":455,"volume":783,"transactions":9,"vwap":258},"2026-05-21",163600,{"date":785,"open":258,"high":258,"low":258,"close":258,"change":455,"percent_change":455,"volume":786,"transactions":9,"vwap":258},"2026-05-20",298500,{"date":788,"open":738,"high":738,"low":258,"close":258,"change":661,"percent_change":754,"volume":789,"transactions":9,"vwap":258},"2026-05-19",148500,{"date":791,"open":792,"high":792,"low":738,"close":738,"change":455,"percent_change":455,"volume":793,"transactions":9,"vwap":738},"2026-05-18",0.25,202700,{"date":795,"open":738,"high":792,"low":738,"close":738,"change":455,"percent_change":455,"volume":796,"transactions":9,"vwap":738},"2026-05-15",167600,{"date":798,"open":738,"high":792,"low":738,"close":738,"change":455,"percent_change":455,"volume":799,"transactions":9,"vwap":738},"2026-05-14",133700,{"date":801,"open":792,"high":792,"low":738,"close":738,"change":455,"percent_change":455,"volume":802,"transactions":9,"vwap":738},"2026-05-13",142700,{"date":804,"open":738,"high":738,"low":738,"close":738,"change":455,"percent_change":455,"volume":805,"transactions":9,"vwap":738},"2026-05-12",257600,{"date":807,"open":792,"high":808,"low":738,"close":738,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":738},"2026-05-11",0.25999999,-0.02,-7.69,235600,{"date":813,"open":808,"high":814,"low":792,"close":808,"change":455,"percent_change":455,"volume":811,"transactions":9,"vwap":808},"2026-05-08",0.27000001,{"date":816,"open":814,"high":814,"low":808,"close":808,"change":661,"percent_change":817,"volume":818,"transactions":9,"vwap":808},"2026-05-07",-3.7,229400,{"date":820,"open":792,"high":26,"low":738,"close":814,"change":338,"percent_change":821,"volume":822,"transactions":9,"vwap":814},"2026-05-06",17.39,3035500,{"date":824,"open":738,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":825,"transactions":9,"vwap":258},"2026-05-05",153100,{"date":827,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":828,"transactions":9,"vwap":258},"2026-05-04",245100,{"date":830,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":831,"transactions":9,"vwap":258},"2026-05-01",112200,{"date":833,"open":738,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":834,"transactions":9,"vwap":258},"2026-04-30",290000,{"date":836,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":837,"transactions":9,"vwap":258},"2026-04-29",356500,{"date":839,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":840,"transactions":9,"vwap":258},"2026-04-28",173500,{"date":842,"open":738,"high":738,"low":258,"close":258,"change":661,"percent_change":754,"volume":843,"transactions":9,"vwap":258},"2026-04-27",37000,{"date":845,"open":738,"high":738,"low":738,"close":738,"change":455,"percent_change":455,"volume":846,"transactions":9,"vwap":738},"2026-04-24",73300,{"date":848,"open":258,"high":738,"low":258,"close":738,"change":666,"percent_change":758,"volume":849,"transactions":9,"vwap":738},"2026-04-23",433700,{"date":851,"open":258,"high":258,"low":18,"close":258,"change":661,"percent_change":754,"volume":852,"transactions":9,"vwap":258},"2026-04-22",218500,{"date":854,"open":738,"high":738,"low":258,"close":738,"change":455,"percent_change":455,"volume":855,"transactions":9,"vwap":738},"2026-04-21",88200,{"date":857,"open":738,"high":738,"low":738,"close":738,"change":455,"percent_change":455,"volume":858,"transactions":9,"vwap":738},"2026-04-20",57400,{"date":860,"open":738,"high":738,"low":738,"close":738,"change":455,"percent_change":455,"volume":861,"transactions":9,"vwap":738},"2026-04-17",107600,{"date":863,"open":792,"high":792,"low":738,"close":738,"change":661,"percent_change":864,"volume":865,"transactions":9,"vwap":738},"2026-04-16",-4,184500,{"date":867,"open":738,"high":792,"low":738,"close":792,"change":455,"percent_change":455,"volume":868,"transactions":9,"vwap":792},"2026-04-15",154800,{"date":870,"open":258,"high":792,"low":258,"close":792,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":792},"2026-04-14",0.02,8.7,332500,{"date":875,"open":258,"high":738,"low":258,"close":258,"change":661,"percent_change":754,"volume":876,"transactions":9,"vwap":258},"2026-04-13",249300,{"date":878,"open":792,"high":792,"low":168,"close":738,"change":661,"percent_change":864,"volume":879,"transactions":9,"vwap":738},"2026-04-10",627500,{"date":881,"open":792,"high":808,"low":792,"close":792,"change":455,"percent_change":455,"volume":811,"transactions":9,"vwap":792},"2026-04-09",{"date":883,"open":738,"high":792,"low":738,"close":792,"change":666,"percent_change":884,"volume":885,"transactions":9,"vwap":792},"2026-04-08",4.17,659700,{"date":887,"open":738,"high":738,"low":18,"close":738,"change":661,"percent_change":864,"volume":888,"transactions":9,"vwap":738},"2026-04-07",488200,{"date":890,"open":18,"high":792,"low":18,"close":792,"change":871,"percent_change":872,"volume":891,"transactions":9,"vwap":792},"2026-04-06",414900,{"date":893,"open":258,"high":738,"low":258,"close":258,"change":661,"percent_change":754,"volume":894,"transactions":9,"vwap":258},"2026-04-02",317600,{"date":896,"open":258,"high":738,"low":258,"close":738,"change":455,"percent_change":455,"volume":897,"transactions":9,"vwap":738},"2026-04-01",167100,{"date":899,"open":738,"high":792,"low":738,"close":738,"change":455,"percent_change":455,"volume":900,"transactions":9,"vwap":738},"2026-03-31",190400,{"date":902,"open":792,"high":792,"low":738,"close":738,"change":661,"percent_change":864,"volume":903,"transactions":9,"vwap":738},"2026-03-30",62600,{"date":905,"open":808,"high":808,"low":792,"close":792,"change":455,"percent_change":455,"volume":906,"transactions":9,"vwap":792},"2026-03-27",96900,{"date":908,"open":792,"high":808,"low":792,"close":792,"change":455,"percent_change":455,"volume":909,"transactions":9,"vwap":792},"2026-03-26",143400,{"date":911,"open":792,"high":808,"low":792,"close":792,"change":455,"percent_change":455,"volume":912,"transactions":9,"vwap":792},"2026-03-25",324500,{"date":914,"open":808,"high":808,"low":792,"close":792,"change":661,"percent_change":915,"volume":916,"transactions":9,"vwap":792},"2026-03-24",-3.85,280800,{"date":918,"open":808,"high":808,"low":792,"close":808,"change":661,"percent_change":817,"volume":919,"transactions":9,"vwap":808},"2026-03-23",224700,{"date":921,"open":808,"high":26,"low":792,"close":814,"change":455,"percent_change":455,"volume":922,"transactions":9,"vwap":814},"2026-03-20",1101600,{"date":924,"open":808,"high":814,"low":738,"close":814,"change":666,"percent_change":925,"volume":926,"transactions":9,"vwap":814},"2026-03-19",3.85,346800,{"date":928,"open":792,"high":808,"low":792,"close":808,"change":666,"percent_change":929,"volume":930,"transactions":9,"vwap":808},"2026-03-18",4,412600,{"date":932,"open":792,"high":814,"low":738,"close":792,"change":455,"percent_change":455,"volume":933,"transactions":9,"vwap":792},"2026-03-17",690600,{"date":935,"open":738,"high":814,"low":258,"close":792,"change":455,"percent_change":455,"volume":936,"transactions":9,"vwap":792},"2026-03-16",1038700,{"date":938,"open":258,"high":792,"low":258,"close":792,"change":666,"percent_change":884,"volume":939,"transactions":9,"vwap":792},"2026-03-13",738100,{"date":941,"open":18,"high":738,"low":18,"close":738,"change":455,"percent_change":455,"volume":942,"transactions":9,"vwap":738},"2026-03-12",3201000,{"date":944,"open":808,"high":814,"low":258,"close":738,"change":666,"percent_change":758,"volume":945,"transactions":9,"vwap":738},"2026-03-11",43806500,{"date":947,"open":258,"high":258,"low":258,"close":258,"change":455,"percent_change":455,"volume":948,"transactions":9,"vwap":258},"2026-03-10",30949800,{"date":950,"open":808,"high":808,"low":258,"close":258,"change":455,"percent_change":455,"volume":951,"transactions":9,"vwap":258},"2026-03-09",116400,{"date":953,"open":258,"high":258,"low":258,"close":258,"change":661,"percent_change":754,"volume":954,"transactions":9,"vwap":258},"2026-03-06",44600,{"date":956,"open":258,"high":792,"low":258,"close":738,"change":455,"percent_change":455,"volume":957,"transactions":9,"vwap":738},"2026-03-05",216600,{"date":959,"open":258,"high":738,"low":258,"close":738,"change":666,"percent_change":758,"volume":960,"transactions":9,"vwap":738},"2026-03-04",63100,{"date":962,"open":258,"high":258,"low":258,"close":258,"change":455,"percent_change":455,"volume":963,"transactions":9,"vwap":258},"2026-03-03",82900,{"date":965,"open":738,"high":738,"low":258,"close":258,"change":661,"percent_change":754,"volume":966,"transactions":9,"vwap":258},"2026-03-02",90000,{"date":968,"open":738,"high":738,"low":738,"close":738,"change":455,"percent_change":455,"volume":969,"transactions":9,"vwap":738},"2026-02-27",40900,{"date":971,"open":738,"high":738,"low":738,"close":738,"change":455,"percent_change":455,"volume":972,"transactions":9,"vwap":738},"2026-02-26",30000,{"date":974,"open":18,"high":738,"low":18,"close":738,"change":666,"percent_change":758,"volume":975,"transactions":9,"vwap":738},"2026-02-25",129500,{"date":977,"open":18,"high":258,"low":18,"close":258,"change":455,"percent_change":455,"volume":978,"transactions":9,"vwap":258},"2026-02-24",198500,{"date":980,"open":738,"high":738,"low":258,"close":258,"change":661,"percent_change":754,"volume":981,"transactions":9,"vwap":258},"2026-02-23",42800,{"date":983,"open":738,"high":792,"low":738,"close":738,"change":455,"percent_change":455,"volume":984,"transactions":9,"vwap":738},"2026-02-20",164400,{"date":986,"open":808,"high":808,"low":738,"close":738,"change":455,"percent_change":455,"volume":987,"transactions":9,"vwap":738},"2026-02-19",191700,{"date":989,"open":792,"high":792,"low":738,"close":738,"change":661,"percent_change":864,"volume":990,"transactions":9,"vwap":738},"2026-02-18",175400,{"date":992,"open":738,"high":792,"low":258,"close":792,"change":666,"percent_change":884,"volume":993,"transactions":9,"vwap":792},"2026-02-17",186000,{"date":995,"open":660,"high":792,"low":660,"close":738,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":738},"2026-02-13",0.03,14.29,739600,{"date":1000,"open":258,"high":258,"low":660,"close":660,"change":809,"percent_change":1001,"volume":1002,"transactions":9,"vwap":660},"2026-02-12",-8.7,315000,{"date":1004,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":1005,"transactions":9,"vwap":258},"2026-02-11",116700,{"date":1007,"open":258,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":1008,"transactions":9,"vwap":258},"2026-02-10",84500,{"date":1010,"open":738,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":1011,"transactions":9,"vwap":258},"2026-02-09",113200,{"date":1013,"open":258,"high":258,"low":258,"close":258,"change":455,"percent_change":455,"volume":1014,"transactions":9,"vwap":258},"2026-02-06",172900,{"date":1016,"open":258,"high":258,"low":258,"close":258,"change":455,"percent_change":455,"volume":1017,"transactions":9,"vwap":258},"2026-02-05",116800,{"date":1019,"open":258,"high":258,"low":258,"close":258,"change":455,"percent_change":455,"volume":1020,"transactions":9,"vwap":258},"2026-02-04",206900,{"date":1022,"open":738,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":1023,"transactions":9,"vwap":258},"2026-02-03",239800,{"date":1025,"open":738,"high":738,"low":258,"close":258,"change":661,"percent_change":754,"volume":1026,"transactions":9,"vwap":258},"2026-02-02",280200,{"date":1028,"open":258,"high":738,"low":258,"close":738,"change":455,"percent_change":455,"volume":1029,"transactions":9,"vwap":738},"2026-01-30",146400,{"date":1031,"open":738,"high":792,"low":738,"close":738,"change":455,"percent_change":455,"volume":1032,"transactions":9,"vwap":738},"2026-01-29",119400,{"date":1034,"open":808,"high":808,"low":738,"close":738,"change":661,"percent_change":864,"volume":1035,"transactions":9,"vwap":738},"2026-01-28",320600,{"date":1037,"open":792,"high":808,"low":738,"close":792,"change":455,"percent_change":455,"volume":1038,"transactions":9,"vwap":792},"2026-01-27",289700,{"date":1040,"open":792,"high":792,"low":738,"close":792,"change":455,"percent_change":455,"volume":1041,"transactions":9,"vwap":792},"2026-01-26",259200,{"date":1043,"open":814,"high":814,"low":738,"close":792,"change":809,"percent_change":1044,"volume":1045,"transactions":9,"vwap":792},"2026-01-23",-7.41,947300,{"date":1047,"open":18,"high":814,"low":18,"close":814,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":814},"2026-01-22",0.06,28.57,3294100,{"date":1052,"open":660,"high":18,"low":660,"close":660,"change":455,"percent_change":455,"volume":1053,"transactions":9,"vwap":660},"2026-01-21",202800,{"date":1055,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1056,"transactions":9,"vwap":660},"2026-01-20",497200,{"date":1058,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1059,"transactions":9,"vwap":660},"2026-01-16",386100,{"date":1061,"open":168,"high":660,"low":168,"close":660,"change":455,"percent_change":455,"volume":1062,"transactions":9,"vwap":660},"2026-01-15",907100,{"date":1064,"open":660,"high":660,"low":168,"close":660,"change":455,"percent_change":455,"volume":1065,"transactions":9,"vwap":660},"2026-01-14",102600,{"date":1067,"open":168,"high":660,"low":168,"close":660,"change":666,"percent_change":1068,"volume":1069,"transactions":9,"vwap":660},"2026-01-13",5,118400,{"date":1071,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1072,"transactions":9,"vwap":168},"2026-01-12",211600,{"date":1074,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1075,"transactions":9,"vwap":168},"2026-01-09",168600,{"date":1077,"open":168,"high":18,"low":558,"close":168,"change":455,"percent_change":455,"volume":1078,"transactions":9,"vwap":168},"2026-01-08",892800,{"date":1080,"open":168,"high":168,"low":558,"close":168,"change":455,"percent_change":455,"volume":1081,"transactions":9,"vwap":168},"2026-01-07",52800,{"date":1083,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1084,"transactions":9,"vwap":168},"2026-01-06",492000,{"date":1086,"open":168,"high":168,"low":168,"close":168,"change":455,"percent_change":455,"volume":1087,"transactions":9,"vwap":168},"2026-01-05",460800,{"date":1089,"open":168,"high":168,"low":558,"close":168,"change":455,"percent_change":455,"volume":1090,"transactions":9,"vwap":168},"2026-01-02",195500,{"date":1092,"open":558,"high":168,"low":558,"close":168,"change":455,"percent_change":455,"volume":1093,"transactions":9,"vwap":168},"2025-12-31",1074500,{"date":1095,"open":558,"high":168,"low":558,"close":168,"change":666,"percent_change":1096,"volume":1097,"transactions":9,"vwap":168},"2025-12-30",5.26,484800,{"date":1099,"open":558,"high":168,"low":558,"close":558,"change":455,"percent_change":455,"volume":1100,"transactions":9,"vwap":558},"2025-12-29",270100,{"date":1102,"open":1103,"high":558,"low":1103,"close":558,"change":455,"percent_change":455,"volume":1104,"transactions":9,"vwap":558},"2025-12-26",0.18000001,310500,{"date":1106,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1107,"transactions":9,"vwap":558},"2025-12-24",267800,{"date":1109,"open":168,"high":168,"low":558,"close":558,"change":661,"percent_change":1110,"volume":1111,"transactions":9,"vwap":558},"2025-12-23",-5,353900,{"date":1113,"open":168,"high":168,"low":558,"close":168,"change":666,"percent_change":1096,"volume":1114,"transactions":9,"vwap":168},"2025-12-22",313100,{"date":1116,"open":168,"high":168,"low":558,"close":558,"change":661,"percent_change":1110,"volume":1117,"transactions":9,"vwap":558},"2025-12-19",661500,{"date":1119,"open":1103,"high":168,"low":1103,"close":168,"change":871,"percent_change":1120,"volume":1121,"transactions":9,"vwap":168},"2025-12-18",11.11,571300,{"date":1123,"open":558,"high":558,"low":1103,"close":1103,"change":661,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1103},"2025-12-17",-5.26,273900,{"date":1127,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1128,"transactions":9,"vwap":558},"2025-12-16",50400,{"date":1130,"open":558,"high":558,"low":1103,"close":558,"change":455,"percent_change":455,"volume":1131,"transactions":9,"vwap":558},"2025-12-15",385100,{"date":1133,"open":558,"high":558,"low":1103,"close":558,"change":455,"percent_change":455,"volume":1134,"transactions":9,"vwap":558},"2025-12-12",235900,{"date":1136,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1137,"transactions":9,"vwap":558},"2025-12-11",110100,{"date":1139,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1140,"transactions":9,"vwap":558},"2025-12-10",140900,{"date":1142,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1143,"transactions":9,"vwap":558},"2025-12-09",61700,{"date":1145,"open":1103,"high":558,"low":27,"close":558,"change":455,"percent_change":455,"volume":1146,"transactions":9,"vwap":558},"2025-12-08",336000,{"date":1148,"open":558,"high":558,"low":1103,"close":558,"change":455,"percent_change":455,"volume":1149,"transactions":9,"vwap":558},"2025-12-05",305300,{"date":1151,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1152,"transactions":9,"vwap":558},"2025-12-04",83700,{"date":1154,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1155,"transactions":9,"vwap":558},"2025-12-03",171600,{"date":1157,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1158,"transactions":9,"vwap":558},"2025-12-02",221200,{"date":1160,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1161,"transactions":9,"vwap":558},"2025-12-01",257800,{"date":1163,"open":558,"high":558,"low":558,"close":558,"change":666,"percent_change":1164,"volume":1165,"transactions":9,"vwap":558},"2025-11-28",5.56,87200,{"date":1167,"open":1103,"high":558,"low":1103,"close":1103,"change":661,"percent_change":1124,"volume":1168,"transactions":9,"vwap":1103},"2025-11-26",138600,{"date":1170,"open":1103,"high":558,"low":1103,"close":558,"change":455,"percent_change":455,"volume":1171,"transactions":9,"vwap":558},"2025-11-25",84600,{"date":1173,"open":1103,"high":558,"low":1103,"close":558,"change":455,"percent_change":455,"volume":1174,"transactions":9,"vwap":558},"2025-11-24",271700,{"date":1176,"open":558,"high":558,"low":1103,"close":558,"change":666,"percent_change":1164,"volume":1177,"transactions":9,"vwap":558},"2025-11-21",225000,{"date":1179,"open":558,"high":558,"low":1103,"close":1103,"change":661,"percent_change":1124,"volume":1180,"transactions":9,"vwap":1103},"2025-11-20",206500,{"date":1182,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1183,"transactions":9,"vwap":558},"2025-11-19",386200,{"date":1185,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1186,"transactions":9,"vwap":558},"2025-11-18",244300,{"date":1188,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1189,"transactions":9,"vwap":558},"2025-11-17",231400,{"date":1191,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1192,"transactions":9,"vwap":558},"2025-11-14",404500,{"date":1194,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1195,"transactions":9,"vwap":558},"2025-11-13",304400,{"date":1197,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1198,"transactions":9,"vwap":558},"2025-11-12",285600,{"date":1200,"open":558,"high":558,"low":1103,"close":558,"change":455,"percent_change":455,"volume":1201,"transactions":9,"vwap":558},"2025-11-11",233600,{"date":1203,"open":1103,"high":558,"low":1103,"close":558,"change":666,"percent_change":1164,"volume":1204,"transactions":9,"vwap":558},"2025-11-10",240000,{"date":1206,"open":1103,"high":558,"low":1103,"close":1103,"change":661,"percent_change":1124,"volume":1207,"transactions":9,"vwap":1103},"2025-11-07",566500,{"date":1209,"open":558,"high":660,"low":558,"close":558,"change":666,"percent_change":1164,"volume":1210,"transactions":9,"vwap":558},"2025-11-06",2465800,{"date":1212,"open":558,"high":558,"low":1103,"close":1103,"change":661,"percent_change":1124,"volume":1213,"transactions":9,"vwap":1103},"2025-11-05",196100,{"date":1215,"open":558,"high":558,"low":1103,"close":558,"change":455,"percent_change":455,"volume":1216,"transactions":9,"vwap":558},"2025-11-04",242600,{"date":1218,"open":558,"high":168,"low":558,"close":558,"change":455,"percent_change":455,"volume":1219,"transactions":9,"vwap":558},"2025-11-03",127600,{"date":1221,"open":558,"high":168,"low":558,"close":558,"change":661,"percent_change":1110,"volume":1222,"transactions":9,"vwap":558},"2025-10-31",392200,{"date":1224,"open":168,"high":168,"low":558,"close":168,"change":455,"percent_change":455,"volume":1225,"transactions":9,"vwap":168},"2025-10-30",237000,{"date":1227,"open":168,"high":168,"low":168,"close":168,"change":455,"percent_change":455,"volume":1228,"transactions":9,"vwap":168},"2025-10-29",93000,{"date":1230,"open":168,"high":168,"low":558,"close":168,"change":455,"percent_change":455,"volume":1231,"transactions":9,"vwap":168},"2025-10-28",261000,{"date":1233,"open":168,"high":660,"low":558,"close":168,"change":661,"percent_change":1234,"volume":1235,"transactions":9,"vwap":168},"2025-10-27",-4.76,470000,{"date":1237,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1238,"transactions":9,"vwap":660},"2025-10-24",100600,{"date":1240,"open":168,"high":660,"low":168,"close":660,"change":455,"percent_change":455,"volume":1241,"transactions":9,"vwap":660},"2025-10-23",109000,{"date":1243,"open":660,"high":660,"low":168,"close":660,"change":455,"percent_change":455,"volume":1244,"transactions":9,"vwap":660},"2025-10-22",130200,{"date":1246,"open":168,"high":660,"low":168,"close":660,"change":666,"percent_change":1068,"volume":1247,"transactions":9,"vwap":660},"2025-10-21",139100,{"date":1249,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1250,"transactions":9,"vwap":168},"2025-10-20",156300,{"date":1252,"open":168,"high":660,"low":168,"close":168,"change":661,"percent_change":1234,"volume":1253,"transactions":9,"vwap":168},"2025-10-17",149500,{"date":1255,"open":660,"high":660,"low":168,"close":660,"change":666,"percent_change":1068,"volume":1256,"transactions":9,"vwap":660},"2025-10-16",203000,{"date":1258,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1259,"transactions":9,"vwap":168},"2025-10-15",180800,{"date":1261,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1262,"transactions":9,"vwap":168},"2025-10-14",182400,{"date":1264,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1265,"transactions":9,"vwap":168},"2025-10-13",173000,{"date":1267,"open":660,"high":660,"low":168,"close":168,"change":661,"percent_change":1234,"volume":1268,"transactions":9,"vwap":168},"2025-10-10",342400,{"date":1270,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1271,"transactions":9,"vwap":660},"2025-10-09",274400,{"date":1273,"open":660,"high":18,"low":660,"close":660,"change":455,"percent_change":455,"volume":1274,"transactions":9,"vwap":660},"2025-10-08",388700,{"date":1276,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1277,"transactions":9,"vwap":660},"2025-10-07",327000,{"date":1279,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1280,"transactions":9,"vwap":660},"2025-10-06",318700,{"date":1282,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1283,"transactions":9,"vwap":660},"2025-10-03",363500,{"date":1285,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1286,"transactions":9,"vwap":660},"2025-10-02",105200,{"date":1288,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1289,"transactions":9,"vwap":660},"2025-10-01",121000,{"date":1291,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1292,"transactions":9,"vwap":660},"2025-09-30",332000,{"date":1294,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1295,"transactions":9,"vwap":660},"2025-09-29",289400,{"date":1297,"open":168,"high":660,"low":168,"close":660,"change":666,"percent_change":1068,"volume":1298,"transactions":9,"vwap":660},"2025-09-26",172000,{"date":1300,"open":168,"high":660,"low":168,"close":168,"change":661,"percent_change":1234,"volume":1301,"transactions":9,"vwap":168},"2025-09-25",279300,{"date":1303,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1304,"transactions":9,"vwap":660},"2025-09-24",138200,{"date":1306,"open":660,"high":660,"low":660,"close":660,"change":666,"percent_change":1068,"volume":1307,"transactions":9,"vwap":660},"2025-09-23",445200,{"date":1309,"open":18,"high":18,"low":558,"close":168,"change":661,"percent_change":1234,"volume":1310,"transactions":9,"vwap":168},"2025-09-22",503900,{"date":1312,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1313,"transactions":9,"vwap":660},"2025-09-19",282400,{"date":1315,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1316,"transactions":9,"vwap":660},"2025-09-18",133200,{"date":1318,"open":168,"high":660,"low":168,"close":660,"change":455,"percent_change":455,"volume":1319,"transactions":9,"vwap":660},"2025-09-17",211100,{"date":1321,"open":168,"high":660,"low":168,"close":660,"change":666,"percent_change":1068,"volume":1322,"transactions":9,"vwap":660},"2025-09-16",318400,{"date":1324,"open":18,"high":18,"low":168,"close":168,"change":661,"percent_change":1234,"volume":1325,"transactions":9,"vwap":168},"2025-09-15",519900,{"date":1327,"open":558,"high":660,"low":558,"close":660,"change":871,"percent_change":1328,"volume":1329,"transactions":9,"vwap":660},"2025-09-12",10.53,915300,{"date":1331,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1332,"transactions":9,"vwap":558},"2025-09-11",146600,{"date":1334,"open":558,"high":168,"low":558,"close":558,"change":455,"percent_change":455,"volume":1335,"transactions":9,"vwap":558},"2025-09-10",45000,{"date":1337,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1338,"transactions":9,"vwap":558},"2025-09-09",49900,{"date":1340,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1341,"transactions":9,"vwap":558},"2025-09-08",99500,{"date":1343,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1344,"transactions":9,"vwap":558},"2025-09-05",101800,{"date":1346,"open":558,"high":558,"low":558,"close":558,"change":455,"percent_change":455,"volume":1347,"transactions":9,"vwap":558},"2025-09-04",63000,{"date":1349,"open":168,"high":168,"low":558,"close":558,"change":455,"percent_change":455,"volume":1350,"transactions":9,"vwap":558},"2025-09-03",159800,{"date":1352,"open":168,"high":168,"low":558,"close":558,"change":661,"percent_change":1110,"volume":1353,"transactions":9,"vwap":558},"2025-09-02",409400,{"date":1355,"open":168,"high":168,"low":558,"close":168,"change":666,"percent_change":1096,"volume":1356,"transactions":9,"vwap":168},"2025-08-29",819800,{"date":1358,"open":168,"high":168,"low":558,"close":558,"change":455,"percent_change":455,"volume":1359,"transactions":9,"vwap":558},"2025-08-28",160100,{"date":1361,"open":168,"high":168,"low":558,"close":558,"change":661,"percent_change":1110,"volume":1362,"transactions":9,"vwap":558},"2025-08-27",234400,{"date":1364,"open":168,"high":168,"low":558,"close":168,"change":455,"percent_change":455,"volume":745,"transactions":9,"vwap":168},"2025-08-26",{"date":1366,"open":168,"high":168,"low":168,"close":168,"change":455,"percent_change":455,"volume":1367,"transactions":9,"vwap":168},"2025-08-25",30100,{"date":1369,"open":168,"high":660,"low":558,"close":168,"change":455,"percent_change":455,"volume":1370,"transactions":9,"vwap":168},"2025-08-22",369700,{"date":1372,"open":558,"high":168,"low":558,"close":168,"change":455,"percent_change":455,"volume":1373,"transactions":9,"vwap":168},"2025-08-21",67000,{"date":1375,"open":168,"high":168,"low":558,"close":168,"change":455,"percent_change":455,"volume":1069,"transactions":9,"vwap":168},"2025-08-20",{"date":1377,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1378,"transactions":9,"vwap":168},"2025-08-19",128500,{"date":1380,"open":168,"high":168,"low":168,"close":168,"change":455,"percent_change":455,"volume":1381,"transactions":9,"vwap":168},"2025-08-18",96400,{"date":1383,"open":168,"high":660,"low":168,"close":168,"change":661,"percent_change":1234,"volume":1384,"transactions":9,"vwap":168},"2025-08-15",130800,{"date":1386,"open":660,"high":660,"low":558,"close":660,"change":455,"percent_change":455,"volume":1387,"transactions":9,"vwap":660},"2025-08-14",431500,{"date":1389,"open":660,"high":660,"low":168,"close":660,"change":455,"percent_change":455,"volume":1390,"transactions":9,"vwap":660},"2025-08-13",310200,{"date":1392,"open":660,"high":660,"low":168,"close":660,"change":455,"percent_change":455,"volume":1393,"transactions":9,"vwap":660},"2025-08-12",113600,{"date":1395,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1396,"transactions":9,"vwap":660},"2025-08-11",67100,{"date":1398,"open":168,"high":660,"low":168,"close":660,"change":455,"percent_change":455,"volume":1399,"transactions":9,"vwap":660},"2025-08-08",102100,{"date":1401,"open":660,"high":660,"low":168,"close":660,"change":455,"percent_change":455,"volume":1168,"transactions":9,"vwap":660},"2025-08-07",{"date":1403,"open":168,"high":660,"low":168,"close":660,"change":455,"percent_change":455,"volume":1404,"transactions":9,"vwap":660},"2025-08-06",252400,{"date":1406,"open":660,"high":660,"low":660,"close":660,"change":455,"percent_change":455,"volume":1407,"transactions":9,"vwap":660},"2025-08-05",62400,{"date":1409,"open":168,"high":660,"low":168,"close":660,"change":666,"percent_change":1068,"volume":1410,"transactions":9,"vwap":660},"2025-08-04",64400,{"date":1412,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1413,"transactions":9,"vwap":168},"2025-08-01",96000,{"date":1415,"open":168,"high":18,"low":168,"close":168,"change":455,"percent_change":455,"volume":1416,"transactions":9,"vwap":168},"2025-07-31",76600,{"date":1418,"open":168,"high":660,"low":168,"close":168,"change":661,"percent_change":1234,"volume":1419,"transactions":9,"vwap":168},"2025-07-30",84800,{"date":1421,"open":258,"high":258,"low":168,"close":660,"change":809,"percent_change":1001,"volume":1422,"transactions":9,"vwap":660},"2025-07-29",300100,{"date":1424,"open":258,"high":258,"low":258,"close":258,"change":455,"percent_change":455,"volume":1425,"transactions":9,"vwap":258},"2025-07-28",94000,{"date":1427,"open":18,"high":738,"low":18,"close":258,"change":666,"percent_change":1428,"volume":1429,"transactions":9,"vwap":258},"2025-07-25",4.55,68500,{"date":1431,"open":258,"high":738,"low":18,"close":18,"change":661,"percent_change":728,"volume":1432,"transactions":9,"vwap":18},"2025-07-24",160400,{"date":1434,"open":738,"high":738,"low":258,"close":258,"change":455,"percent_change":455,"volume":1435,"transactions":9,"vwap":258},"2025-07-23",422400,{"date":1437,"open":18,"high":258,"low":18,"close":258,"change":666,"percent_change":1428,"volume":1438,"transactions":9,"vwap":258},"2025-07-22",428300,{"date":1440,"open":660,"high":18,"low":168,"close":18,"change":666,"percent_change":667,"volume":1441,"transactions":9,"vwap":18},"2025-07-21",467000,{"date":1443,"open":660,"high":660,"low":168,"close":660,"change":666,"percent_change":1068,"volume":1444,"transactions":9,"vwap":660},"2025-07-18",183700,{"date":1446,"open":558,"high":660,"low":558,"close":168,"change":455,"percent_change":455,"volume":1447,"transactions":9,"vwap":168},"2025-07-17",198400,{"date":1449,"open":168,"high":168,"low":168,"close":168,"change":455,"percent_change":455,"volume":1450,"transactions":9,"vwap":168},"2025-07-16",103700,{"date":1452,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":903,"transactions":9,"vwap":168},"2025-07-15",{"date":1454,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1455,"transactions":9,"vwap":168},"2025-07-14",56200,{"date":1457,"open":660,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1458,"transactions":9,"vwap":168},"2025-07-11",55700,{"date":1460,"open":168,"high":660,"low":168,"close":168,"change":455,"percent_change":455,"volume":1461,"transactions":9,"vwap":168},"2025-07-10",49700,{"date":1463,"open":168,"high":168,"low":168,"close":168,"change":666,"percent_change":1096,"volume":1464,"transactions":9,"vwap":168},"2025-07-09",62200,{"date":1466,"open":168,"high":660,"low":558,"close":558,"change":661,"percent_change":1110,"volume":1467,"transactions":9,"vwap":558},"2025-07-08",98800,{"date":1469,"open":558,"high":168,"low":558,"close":168,"change":455,"percent_change":455,"volume":1470,"transactions":9,"vwap":168},"2025-07-07",49500,{"date":1472,"open":660,"high":660,"low":558,"close":168,"change":666,"percent_change":1096,"volume":1473,"transactions":9,"vwap":168},"2025-07-03",78600,{"date":1475,"open":558,"high":168,"low":558,"close":558,"change":455,"percent_change":455,"volume":1476,"transactions":9,"vwap":558},"2025-07-02",54400,{"date":1478,"open":168,"high":168,"low":558,"close":558,"change":661,"percent_change":1110,"volume":1479,"transactions":9,"vwap":558},"2025-07-01",70400,{"date":1481,"open":660,"high":660,"low":168,"close":168,"change":661,"percent_change":1234,"volume":1482,"transactions":9,"vwap":168},"2025-06-30",60900,{"date":1484,"open":558,"high":660,"low":558,"close":660,"change":455,"percent_change":455,"volume":1485,"transactions":9,"vwap":660},"2025-06-27",148400,{"date":1487,"open":168,"high":660,"low":558,"close":660,"change":666,"percent_change":1068,"volume":1488,"transactions":9,"vwap":660},"2025-06-26",114700,{"date":1490,"open":168,"high":660,"low":558,"close":168,"change":661,"percent_change":1234,"volume":1491,"transactions":9,"vwap":168},"2025-06-25",57300,{"date":1493,"open":660,"high":660,"low":168,"close":660,"change":666,"percent_change":1068,"volume":1494,"transactions":9,"vwap":660},"2025-06-24",123600,{"date":1496,"open":660,"high":660,"low":168,"close":168,"change":661,"percent_change":1234,"volume":1497,"transactions":9,"vwap":168},"2025-06-23",117400,{"date":1499,"open":558,"high":660,"low":558,"close":660,"change":666,"percent_change":1068,"volume":1500,"transactions":9,"vwap":660},"2025-06-20",168100,{"date":1502,"open":558,"high":168,"low":558,"close":168,"change":666,"percent_change":1096,"volume":1503,"transactions":9,"vwap":168},"2025-06-18",174200,{"date":1505,"open":1103,"high":168,"low":1103,"close":558,"change":666,"percent_change":1164,"volume":1506,"transactions":9,"vwap":558},"2025-06-17",126600,{"date":1508,"open":558,"high":558,"low":1103,"close":1103,"change":455,"percent_change":455,"volume":1509,"transactions":9,"vwap":1103},"2025-06-16",101000,{"date":1511,"open":558,"high":558,"low":1103,"close":1103,"change":661,"percent_change":1124,"volume":1512,"transactions":9,"vwap":1103},"2025-06-13",211000,{"date":1514,"open":558,"high":168,"low":558,"close":558,"change":455,"percent_change":455,"volume":1515,"transactions":9,"vwap":558},"2025-06-12",59000,{"date":1517,"open":168,"high":168,"low":558,"close":558,"change":661,"percent_change":1110,"volume":1518,"transactions":9,"vwap":558},"2025-06-11",69100,{"date":1520,"open":168,"high":168,"low":168,"close":168,"change":455,"percent_change":455,"volume":1521,"transactions":9,"vwap":168},"2025-06-10",61100,{"date":1523,"open":168,"high":168,"low":558,"close":168,"change":455,"percent_change":455,"volume":1524,"transactions":9,"vwap":168},"2025-06-09",96600,{"date":1526,"open":168,"high":168,"low":168,"close":168,"change":455,"percent_change":455,"volume":1527,"transactions":9,"vwap":168},"2025-06-06",112100,{"date":1529,"open":168,"high":168,"low":168,"close":168,"change":455,"percent_change":455,"volume":1530,"transactions":9,"vwap":168},"2025-06-05",244500,{"date":1532,"open":558,"high":168,"low":558,"close":168,"change":666,"percent_change":1096,"volume":1533,"transactions":9,"vwap":168},"2025-06-04",150000,{"date":1535,"open":168,"high":168,"low":558,"close":558,"change":661,"percent_change":1110,"volume":1536,"transactions":9,"vwap":558},"2025-06-03",72400,{"date":1538,"open":168,"high":168,"low":558,"close":168,"change":666,"percent_change":1096,"volume":1539,"transactions":9,"vwap":168},"2025-06-02",40800,{"date":1541,"open":558,"high":168,"low":558,"close":558,"change":455,"percent_change":455,"volume":1542,"transactions":9,"vwap":558},"2025-05-30",87100,{"date":1544,"open":558,"high":168,"low":558,"close":558,"change":455,"percent_change":455,"volume":1545,"transactions":9,"vwap":558},"2025-05-29",46900,{"date":1547,"open":558,"high":558,"low":558,"close":558,"change":661,"percent_change":1110,"volume":1548,"transactions":9,"vwap":558},"2025-05-28",71800,{"date":1550,"open":558,"high":168,"low":558,"close":168,"change":455,"percent_change":455,"volume":1551,"transactions":9,"vwap":168},"2025-05-27",108200,{"date":1553,"open":168,"high":660,"low":558,"close":168,"change":455,"percent_change":455,"volume":1554,"transactions":9,"vwap":168},"2025-05-23",97800,{"date":1556,"open":168,"high":168,"low":558,"close":168,"change":661,"percent_change":1234,"volume":1557,"transactions":9,"vwap":168},"2025-05-22",52700,{"date":1559,"open":558,"high":660,"low":558,"close":660,"change":666,"percent_change":1068,"volume":1560,"transactions":9,"vwap":660},"2025-05-21",247100,{"date":1562,"open":558,"high":660,"low":558,"close":168,"change":666,"percent_change":1096,"volume":818,"transactions":9,"vwap":168},"2025-05-20",{"date":1564,"open":1103,"high":168,"low":1103,"close":558,"change":666,"percent_change":1164,"volume":1565,"transactions":9,"vwap":558},"2025-05-19",126800,{"date":1567,"open":558,"high":168,"low":1103,"close":1103,"change":661,"percent_change":1124,"volume":1568,"transactions":9,"vwap":1103},"2025-05-16",108800,{"date":1570,"open":1103,"high":660,"low":1103,"close":558,"change":666,"percent_change":1164,"volume":1571,"transactions":9,"vwap":558},"2025-05-15",335500,{"date":1573,"open":558,"high":168,"low":1103,"close":1103,"change":661,"percent_change":1124,"volume":1114,"transactions":9,"vwap":1103},"2025-05-14",{"date":1575,"open":558,"high":168,"low":558,"close":558,"change":455,"percent_change":455,"volume":1576,"transactions":9,"vwap":558},"2025-05-13",57000,{"date":1578,"open":168,"high":168,"low":1103,"close":558,"change":666,"percent_change":1164,"volume":1393,"transactions":9,"vwap":558},"2025-05-12",{"date":1580,"open":1103,"high":558,"low":1103,"close":1103,"change":455,"percent_change":455,"volume":1581,"transactions":9,"vwap":1103},"2025-05-09",23300,{"date":1583,"open":1103,"high":558,"low":1103,"close":1103,"change":455,"percent_change":455,"volume":1584,"transactions":9,"vwap":1103},"2025-05-08",195700,{"date":1586,"open":1103,"high":558,"low":1103,"close":1103,"change":455,"percent_change":455,"volume":1587,"transactions":9,"vwap":1103},"2025-05-07",69900,{"date":1589,"open":1103,"high":558,"low":1103,"close":1103,"change":455,"percent_change":455,"volume":1590,"transactions":9,"vwap":1103},"2025-05-06",201100,{"date":1592,"open":558,"high":168,"low":1103,"close":1103,"change":661,"percent_change":1124,"volume":1593,"transactions":9,"vwap":1103},"2025-05-05",185200,{"date":1595,"open":168,"high":168,"low":558,"close":558,"change":661,"percent_change":1110,"volume":1596,"transactions":9,"vwap":558},"2025-05-02",110000,{"date":1598,"open":558,"high":168,"low":1103,"close":168,"change":666,"percent_change":1096,"volume":1599,"transactions":9,"vwap":168},"2025-05-01",86700,{"date":1601,"open":1103,"high":558,"low":1103,"close":558,"change":455,"percent_change":455,"volume":1602,"transactions":9,"vwap":558},"2025-04-30",68800,{"date":1604,"open":558,"high":168,"low":558,"close":558,"change":455,"percent_change":455,"volume":1605,"transactions":9,"vwap":558},"2025-04-29",60000,{"date":1607,"open":1103,"high":168,"low":1103,"close":558,"change":455,"percent_change":455,"volume":1608,"transactions":9,"vwap":558},"2025-04-28",294900,{"date":1610,"open":1103,"high":558,"low":1103,"close":558,"change":455,"percent_change":455,"volume":1611,"transactions":9,"vwap":558},"2025-04-25",89300,{"date":1613,"open":1103,"high":558,"low":1103,"close":558,"change":666,"percent_change":1164,"volume":1614,"transactions":9,"vwap":558},"2025-04-24",188400,{"date":181,"open":1103,"high":558,"low":1103,"close":1103,"change":455,"percent_change":455,"volume":1616,"transactions":9,"vwap":1103},67300]