[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAVE":3,"homepage-market-summary":30,"stock-historical-RAVE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RAVE","2026-10-07",{"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},"Rave Restaurant Group, Inc.","Nasdaq",null,"WHOLESALE-GROCERIES & RELATED PRODUCTS","Rave Restaurant Group Inc operates and franchises pizza buffet, delivery\u002Fcarry-out, express restaurants, and ghost kitchens. It operates restaurants under the brand names Pizza Inn and Pie Five Pizza Company. It has three operating segments. The Pizza Inn Franchising and Pie Five Franchising segments establish franchisees, licensees, and territorial rights. The corporate administration and other segments. The Pizza Inn Franchising segment accounts for the majority of the company's revenue. Geographically, it generates the majority of the revenue from the United States.","24","The Colony, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.32,2.29,2.35,2.26,0.03,1.31,28263.178264,309,2.3088,3.6,2.06,55049.113477681276,16.9,8330,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.75,46834,17094327.482898,-7.2,"2025-04-25",[183,184,192,199,205,214,223,228,238,245,253,264,274,283,292,301,310,319,327,335,345,354,362,371,379,387,393,402,410,417,422,430,435,441,449,456,463,469,475,481,487,492,496,502,509,518,526,534,540,547,555,561,568,574,583,589,598,605,610,616,620,626,631,636,640,644,649,654,659,664,668,673,679,682,686,690,694,699,702,707,711,714,718,721,725,731,736,741,745,750,754,758,764,769,773,777,781,787,795,802,806,813,818,822,825,829,835,839,843,847,851,856,860,865,868,874,880,885,890,894,899,903,909,913,917,920,924,930,935,938,942,945,950,953,957,963,966,970,975,978,983,987,992,996,1000,1004,1007,1011,1016,1018,1021,1025,1028,1032,1035,1038,1041,1045,1049,1053,1057,1060,1064,1067,1072,1077,1081,1085,1089,1093,1096,1100,1104,1108,1112,1115,1117,1120,1123,1126,1129,1132,1136,1140,1144,1147,1150,1153,1157,1159,1163,1167,1171,1174,1178,1181,1186,1190,1194,1198,1201,1204,1207,1211,1214,1217,1220,1224,1227,1229,1232,1235,1239,1242,1247,1252,1256,1259,1263,1267,1270,1274,1277,1281,1285,1288,1291,1295,1299,1302,1306,1310,1314,1316,1319,1323,1327,1331,1335,1339,1343,1347,1351,1354,1358,1362,1366,1369,1373,1377,1381,1384,1388,1391,1395,1399,1403,1406,1410,1413,1417,1421,1427,1432,1435,1440,1446,1450,1454,1459,1463,1466,1469,1472,1475,1478,1482,1485,1487,1490,1494,1496,1499,1503,1507,1512,1515,1519,1522,1526,1529,1532,1535,1539,1543,1546,1550,1553,1557,1560,1563,1566,1569,1573,1577,1580,1583,1586,1590,1594,1597,1600,1602,1604,1607,1611,1613,1617,1619,1622,1625,1629,1632,1635,1637,1640,1644,1648,1651,1653,1657,1661,1664,1666,1669,1672,1676,1679,1683,1686,1688,1691,1694,1697,1700,1703,1706,1709,1712,1715,1718,1720,1724,1726,1728,1731,1734,1737,1740,1743,1745,1749,1752,1754,1758],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":17,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",2.28,2.3698,0,26793.249302,191,2.3115,{"date":193,"open":17,"high":194,"low":186,"close":17,"change":145,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",2.31,-0.87,29979.579952,206,2.2931,{"date":200,"open":194,"high":18,"low":201,"close":194,"change":188,"percent_change":188,"volume":202,"transactions":203,"vwap":204},"2026-10-02",2.2601,62077.727479,262,2.3117,{"date":206,"open":207,"high":208,"low":207,"close":194,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",2.27,2.39,0.01,0.43,28004.9164,135,2.3151,{"date":215,"open":216,"high":216,"low":17,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",2.38,2.3,-0.05,-2.13,49610.9164,249,2.3239,{"date":224,"open":216,"high":216,"low":194,"close":18,"change":188,"percent_change":188,"volume":225,"transactions":226,"vwap":227},"2026-09-29",44341.8034,344,2.3499,{"date":229,"open":230,"high":231,"low":232,"close":18,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",2.37,2.41,2.322,0.06,2.62,201525.9164,871,2.3696,{"date":239,"open":17,"high":240,"low":241,"close":17,"change":188,"percent_change":188,"volume":242,"transactions":243,"vwap":244},"2026-09-25",2.33,2.225,320904.134395,1045,2.2759,{"date":246,"open":17,"high":247,"low":26,"close":17,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",2.4,-0.46,-16.73,937054.1673,2829,2.2154,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",2.78,2.8,2.74,2.75,-0.07,-2.48,27770.5893,205,2.7651,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",2.72,2.855,2.82,0.13,4.83,10957.1603,210,2.8015,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",2.86,2.69,-0.19,-6.6,80072.70478,483,2.7558,{"date":284,"open":285,"high":286,"low":258,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",2.88,2.92,-0.03,-1.03,38369.5893,371,2.8247,{"date":293,"open":276,"high":294,"low":295,"close":296,"change":233,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",2.96,2.84,2.91,2.11,10542.8193,212,2.9078,{"date":302,"open":303,"high":303,"low":268,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",2.9,2.85,-0.04,-1.38,53426.5893,574,2.864,{"date":311,"open":312,"high":313,"low":304,"close":314,"change":218,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",2.94,2.945,2.89,-1.7,15184.9643,173,2.9051,{"date":320,"open":296,"high":321,"low":322,"close":312,"change":323,"percent_change":324,"volume":325,"transactions":173,"vwap":326},"2026-09-14",3,2.885,0.04,1.38,13857.806743,2.9401,{"date":328,"open":294,"high":294,"low":329,"close":303,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",2.895,-0.065,-2.19,7633.5893,190,2.9027,{"date":336,"open":294,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",2.995,2.924,2.965,-0.005,-0.17,3233.9837,274,2.9478,{"date":346,"open":296,"high":347,"low":348,"close":347,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",2.97,2.835,0.08,2.77,31095.7758,277,2.9012,{"date":355,"open":321,"high":321,"low":356,"close":314,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",2.8738,-0.15,-4.93,204812.037804,616,2.9011,{"date":363,"open":364,"high":87,"low":365,"close":87,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",3.03,3.01,-0.01,-0.33,18588.1087,111,3.0226,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":305,"percent_change":65,"volume":376,"transactions":377,"vwap":378},"2026-09-03",3.11,3.0249,3.05,21805.9837,149,3.0666,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":188,"percent_change":188,"volume":384,"transactions":385,"vwap":386},"2026-09-02",3.1,3.17,3.09,7110.905895,134,3.102,{"date":388,"open":381,"high":381,"low":87,"close":383,"change":218,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",-1.59,32612.0993,353,3.0829,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":209,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",3.15,3.065,3.14,0.32,15657.525005,248,3.1161,{"date":403,"open":381,"high":397,"low":383,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",3.13,0.02,0.64,20430.6233,98,3.1063,{"date":411,"open":373,"high":412,"low":413,"close":373,"change":188,"percent_change":188,"volume":414,"transactions":415,"vwap":416},"2026-08-27",3.165,3.035,29398.5553,139,3.0872,{"date":418,"open":397,"high":382,"low":375,"close":373,"change":366,"percent_change":116,"volume":419,"transactions":420,"vwap":421},"2026-08-26",19166.464926,160,3.1531,{"date":423,"open":424,"high":404,"low":424,"close":425,"change":405,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",3.07,3.12,0.65,17514.9837,119,3.1096,{"date":431,"open":373,"high":373,"low":381,"close":381,"change":366,"percent_change":116,"volume":432,"transactions":433,"vwap":434},"2026-08-24",867.5893,72,3.0964,{"date":436,"open":375,"high":373,"low":437,"close":373,"change":209,"percent_change":398,"volume":438,"transactions":439,"vwap":440},"2026-08-21",3.0206,3236.5511,84,3.0785,{"date":442,"open":424,"high":443,"low":87,"close":381,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",3.1499,0.05,1.64,26075.5893,88,3.1087,{"date":450,"open":451,"high":452,"low":451,"close":375,"change":188,"percent_change":188,"volume":453,"transactions":454,"vwap":455},"2026-08-19",3.0001,3.08,17322.405214,366,3.0444,{"date":457,"open":365,"high":458,"low":365,"close":375,"change":444,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",3.1125,1.67,36890.9837,459,3.0708,{"date":464,"open":375,"high":443,"low":321,"close":321,"change":305,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",-1.32,36216.431743,236,3.0718,{"date":470,"open":381,"high":381,"low":321,"close":87,"change":259,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",-2.25,25895.924798,582,3.0629,{"date":476,"open":477,"high":395,"low":477,"close":373,"change":405,"percent_change":426,"volume":478,"transactions":479,"vwap":480},"2026-08-13",3.02,27870.595081,162,3.1112,{"date":482,"open":381,"high":373,"low":483,"close":383,"change":366,"percent_change":116,"volume":484,"transactions":485,"vwap":486},"2026-08-12",3.055,4006.090736,82,3.0793,{"date":488,"open":383,"high":373,"low":477,"close":381,"change":209,"percent_change":398,"volume":489,"transactions":490,"vwap":491},"2026-08-11",11607.1237,156,3.0774,{"date":493,"open":397,"high":397,"low":396,"close":383,"change":218,"percent_change":389,"volume":494,"transactions":333,"vwap":495},"2026-08-10",11457.8353,3.1008,{"date":497,"open":404,"high":395,"low":498,"close":397,"change":209,"percent_change":398,"volume":499,"transactions":500,"vwap":501},"2026-08-07",3.019,4725.491115,222,3.1111,{"date":503,"open":382,"high":504,"low":505,"close":404,"change":259,"percent_change":331,"volume":506,"transactions":507,"vwap":508},"2026-08-06",3.21,2.95,50714.902514,207,2.9958,{"date":510,"open":511,"high":511,"low":425,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",3.235,3.2,-0.06,-1.84,27692.1237,163,3.1856,{"date":519,"open":504,"high":520,"low":504,"close":521,"change":145,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",3.3597,3.26,-0.61,13417.6159,729,3.2876,{"date":527,"open":395,"high":528,"low":395,"close":529,"change":269,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",3.34,3.28,4.13,46561.178432,802,3.2697,{"date":535,"open":395,"high":512,"low":375,"close":395,"change":444,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",1.61,33695.1026,272,3.1147,{"date":541,"open":321,"high":542,"low":321,"close":381,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":429},"2026-07-30",3.1836,0.09,2.99,32486.1026,174,{"date":548,"open":381,"high":549,"low":321,"close":365,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",3.2262,-0.08,-2.59,33233.431,247,3.072,{"date":556,"open":397,"high":557,"low":321,"close":383,"change":366,"percent_change":116,"volume":558,"transactions":559,"vwap":560},"2026-07-28",3.19,39361.763775,152,3.0323,{"date":562,"open":404,"high":563,"low":564,"close":381,"change":287,"percent_change":565,"volume":566,"transactions":567,"vwap":448},"2026-07-27",3.16,3.0103,-0.96,15976.9306,141,{"date":569,"open":570,"high":512,"low":404,"close":404,"change":188,"percent_change":188,"volume":571,"transactions":572,"vwap":573},"2026-07-24",3.1909,13442.244622,195,3.1677,{"date":575,"open":504,"high":576,"low":577,"close":404,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",3.27,3.085,-0.13,-3.99,36202.474223,330,3.1555,{"date":584,"open":585,"high":576,"low":557,"close":521,"change":209,"percent_change":586,"volume":587,"transactions":415,"vwap":588},"2026-07-22",3.23,0.31,17236.2616,3.2311,{"date":590,"open":585,"high":591,"low":592,"close":593,"change":305,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-21",3.36,3.1604,3.25,-1.22,55736.1886,386,3.2424,{"date":599,"open":593,"high":600,"low":593,"close":601,"change":366,"percent_change":101,"volume":602,"transactions":603,"vwap":604},"2026-07-20",3.4231,3.29,9800.1026,449,3.3338,{"date":606,"open":528,"high":607,"low":608,"close":608,"change":366,"percent_change":101,"volume":609,"transactions":9,"vwap":608},"2026-07-17",3.45,3.3,9400,{"date":611,"open":576,"high":612,"low":593,"close":613,"change":323,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-16",3.37,3.31,1.22,16600,{"date":617,"open":529,"high":608,"low":563,"close":576,"change":305,"percent_change":618,"volume":619,"transactions":9,"vwap":576},"2026-07-15",-1.21,14900,{"date":621,"open":608,"high":612,"low":622,"close":613,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":613},"2026-07-14",3.22,0.11,3.44,30500,{"date":627,"open":512,"high":608,"low":512,"close":512,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":512},"2026-07-13",-0.09,-2.74,12400,{"date":632,"open":521,"high":633,"low":634,"close":601,"change":188,"percent_change":188,"volume":635,"transactions":9,"vwap":601},"2026-07-10",3.33,3.24,38800,{"date":637,"open":633,"high":638,"low":521,"close":601,"change":366,"percent_change":101,"volume":639,"transactions":9,"vwap":601},"2026-07-09",3.5,17700,{"date":641,"open":608,"high":642,"low":382,"close":608,"change":188,"percent_change":188,"volume":643,"transactions":9,"vwap":608},"2026-07-08",3.35,15600,{"date":645,"open":646,"high":624,"low":504,"close":608,"change":305,"percent_change":647,"volume":648,"transactions":9,"vwap":608},"2026-07-07",3.39,-1.2,402800,{"date":650,"open":651,"high":638,"low":613,"close":528,"change":259,"percent_change":652,"volume":653,"transactions":9,"vwap":528},"2026-07-06",3.49,-2.05,18600,{"date":655,"open":656,"high":651,"low":656,"close":657,"change":623,"percent_change":633,"volume":658,"transactions":9,"vwap":657},"2026-07-02",3.32,3.41,24900,{"date":660,"open":634,"high":661,"low":634,"close":608,"change":20,"percent_change":662,"volume":663,"transactions":9,"vwap":608},"2026-07-01",3.4,0.92,20400,{"date":665,"open":612,"high":612,"low":576,"close":576,"change":121,"percent_change":666,"volume":667,"transactions":9,"vwap":576},"2026-06-30",-3.54,35300,{"date":669,"open":670,"high":670,"low":591,"close":646,"change":287,"percent_change":671,"volume":672,"transactions":9,"vwap":646},"2026-06-29",3.46,-0.88,22000,{"date":674,"open":585,"high":675,"low":622,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-26",3.42,0.19,5.88,36900,{"date":680,"open":601,"high":633,"low":585,"close":585,"change":209,"percent_change":586,"volume":681,"transactions":9,"vwap":585},"2026-06-25",39800,{"date":683,"open":585,"high":646,"low":622,"close":622,"change":218,"percent_change":684,"volume":685,"transactions":9,"vwap":622},"2026-06-24",-1.53,86500,{"date":687,"open":593,"high":656,"low":593,"close":576,"change":513,"percent_change":688,"volume":689,"transactions":9,"vwap":576},"2026-06-23",-1.8,6200,{"date":691,"open":528,"high":591,"low":521,"close":633,"change":287,"percent_change":692,"volume":693,"transactions":9,"vwap":633},"2026-06-22",-0.89,32000,{"date":695,"open":593,"high":696,"low":512,"close":591,"change":623,"percent_change":697,"volume":698,"transactions":9,"vwap":591},"2026-06-18",3.43,3.38,54600,{"date":700,"open":585,"high":633,"low":622,"close":593,"change":209,"percent_change":586,"volume":701,"transactions":9,"vwap":593},"2026-06-17",29300,{"date":703,"open":704,"high":613,"low":382,"close":634,"change":20,"percent_change":705,"volume":706,"transactions":9,"vwap":634},"2026-06-16",3.18,0.93,18100,{"date":708,"open":633,"high":638,"low":382,"close":504,"change":278,"percent_change":709,"volume":710,"transactions":9,"vwap":504},"2026-06-15",-5.59,93000,{"date":712,"open":601,"high":624,"low":512,"close":661,"change":623,"percent_change":528,"volume":713,"transactions":9,"vwap":661},"2026-06-12",52900,{"date":715,"open":382,"high":591,"low":404,"close":601,"change":269,"percent_change":716,"volume":717,"transactions":9,"vwap":601},"2026-06-11",4.11,43600,{"date":719,"open":704,"high":504,"low":375,"close":563,"change":209,"percent_change":398,"volume":720,"transactions":9,"vwap":563},"2026-06-10",25300,{"date":722,"open":477,"high":512,"low":477,"close":395,"change":349,"percent_change":723,"volume":724,"transactions":9,"vwap":395},"2026-06-09",2.61,56400,{"date":726,"open":727,"high":425,"low":276,"close":424,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":424},"2026-06-08",2.87,0.2,6.97,47500,{"date":732,"open":268,"high":733,"low":268,"close":727,"change":20,"percent_change":734,"volume":735,"transactions":9,"vwap":727},"2026-06-05",2.93,1.06,39100,{"date":737,"open":738,"high":296,"low":738,"close":295,"change":20,"percent_change":739,"volume":740,"transactions":9,"vwap":295},"2026-06-04",2.81,1.07,11100,{"date":742,"open":303,"high":312,"low":738,"close":738,"change":578,"percent_change":743,"volume":744,"transactions":9,"vwap":738},"2026-06-03",-4.42,48200,{"date":746,"open":747,"high":364,"low":312,"close":312,"change":305,"percent_change":748,"volume":749,"transactions":9,"vwap":312},"2026-06-02",2.98,-1.34,10300,{"date":751,"open":365,"high":381,"low":347,"close":747,"change":513,"percent_change":752,"volume":753,"transactions":9,"vwap":747},"2026-06-01",-1.97,27700,{"date":755,"open":312,"high":593,"low":312,"close":87,"change":349,"percent_change":756,"volume":757,"transactions":9,"vwap":87},"2026-05-29",2.7,94500,{"date":759,"open":295,"high":646,"low":760,"close":294,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":294},"2026-05-28",2.65,0.18,6.47,739800,{"date":765,"open":285,"high":347,"low":766,"close":255,"change":121,"percent_change":767,"volume":768,"transactions":9,"vwap":255},"2026-05-27",2.67,-4.14,91100,{"date":770,"open":276,"high":364,"low":304,"close":303,"change":209,"percent_change":771,"volume":772,"transactions":9,"vwap":303},"2026-05-26",0.35,104600,{"date":774,"open":296,"high":424,"low":276,"close":314,"change":259,"percent_change":775,"volume":776,"transactions":9,"vwap":314},"2026-05-22",-2.36,76300,{"date":778,"open":738,"high":321,"low":738,"close":294,"change":779,"percent_change":638,"volume":780,"transactions":9,"vwap":294},"2026-05-21",0.1,89300,{"date":782,"open":783,"high":314,"low":784,"close":276,"change":623,"percent_change":785,"volume":786,"transactions":9,"vwap":276},"2026-05-20",2.71,2.64,4,115500,{"date":788,"open":789,"high":790,"low":791,"close":258,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":258},"2026-05-19",2.6,2.79,2.5,0.15,5.77,166600,{"date":796,"open":797,"high":798,"low":799,"close":789,"change":145,"percent_change":800,"volume":801,"transactions":9,"vwap":789},"2026-05-18",2.66,2.76,2.56,-0.76,50500,{"date":803,"open":234,"high":756,"low":791,"close":234,"change":323,"percent_change":804,"volume":805,"transactions":9,"vwap":234},"2026-05-15",1.55,84600,{"date":807,"open":277,"high":727,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-14",2.45,2.58,-0.11,-4.09,760200,{"date":814,"open":268,"high":268,"low":277,"close":277,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":277},"2026-05-13",-0.1,-3.58,4100,{"date":819,"open":798,"high":276,"low":756,"close":790,"change":366,"percent_change":820,"volume":821,"transactions":9,"vwap":790},"2026-05-12",-0.36,49800,{"date":823,"open":790,"high":296,"low":756,"close":256,"change":188,"percent_change":188,"volume":824,"transactions":9,"vwap":256},"2026-05-11",16200,{"date":826,"open":304,"high":347,"low":256,"close":256,"change":810,"percent_change":827,"volume":828,"transactions":9,"vwap":256},"2026-05-08",-3.78,37100,{"date":830,"open":350,"high":831,"low":350,"close":296,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":296},"2026-05-07",3.06,0.24,8.99,100500,{"date":836,"open":738,"high":727,"low":766,"close":766,"change":357,"percent_change":837,"volume":838,"transactions":9,"vwap":766},"2026-05-06",-5.32,31800,{"date":840,"open":790,"high":312,"low":350,"close":268,"change":20,"percent_change":841,"volume":842,"transactions":9,"vwap":268},"2026-05-05",1.08,7700,{"date":844,"open":798,"high":286,"low":798,"close":790,"change":323,"percent_change":845,"volume":846,"transactions":9,"vwap":790},"2026-05-04",1.45,26700,{"date":848,"open":350,"high":285,"low":257,"close":258,"change":145,"percent_change":849,"volume":850,"transactions":9,"vwap":258},"2026-05-01",-0.72,48800,{"date":852,"open":853,"high":276,"low":853,"close":350,"change":323,"percent_change":854,"volume":855,"transactions":9,"vwap":350},"2026-04-30",2.73,1.47,37000,{"date":857,"open":304,"high":285,"low":277,"close":853,"change":815,"percent_change":858,"volume":859,"transactions":9,"vwap":853},"2026-04-29",-3.53,11800,{"date":861,"open":258,"high":286,"low":258,"close":862,"change":233,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-04-28",2.83,2.17,37800,{"date":866,"open":256,"high":256,"low":277,"close":350,"change":366,"percent_change":820,"volume":867,"transactions":9,"vwap":350},"2026-04-27",32500,{"date":869,"open":870,"high":738,"low":870,"close":255,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":255},"2026-04-24",2.57,0.17,6.51,110700,{"date":875,"open":876,"high":234,"low":876,"close":723,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":723},"2026-04-23",2.42,0.22,9.21,163400,{"date":881,"open":231,"high":882,"low":18,"close":208,"change":513,"percent_change":883,"volume":884,"transactions":9,"vwap":208},"2026-04-22",2.49,-2.45,95400,{"date":886,"open":208,"high":887,"low":208,"close":808,"change":20,"percent_change":888,"volume":889,"transactions":9,"vwap":808},"2026-04-21",2.48,1.24,27400,{"date":891,"open":876,"high":808,"low":216,"close":876,"change":218,"percent_change":892,"volume":893,"transactions":9,"vwap":876},"2026-04-20",-2.02,71000,{"date":895,"open":808,"high":791,"low":18,"close":896,"change":779,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-17",2.47,4.22,182000,{"date":900,"open":208,"high":896,"low":217,"close":230,"change":209,"percent_change":901,"volume":902,"transactions":9,"vwap":230},"2026-04-16",0.42,138800,{"date":904,"open":247,"high":896,"low":905,"close":906,"change":366,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-15",2.34,2.36,-0.42,133500,{"date":910,"open":896,"high":896,"low":217,"close":230,"change":513,"percent_change":911,"volume":912,"transactions":9,"vwap":230},"2026-04-14",-2.47,105700,{"date":914,"open":882,"high":791,"low":217,"close":915,"change":349,"percent_change":661,"volume":916,"transactions":9,"vwap":915},"2026-04-13",2.43,292800,{"date":918,"open":258,"high":258,"low":18,"close":18,"change":188,"percent_change":188,"volume":919,"transactions":9,"vwap":18},"2026-04-10",106800,{"date":921,"open":791,"high":791,"low":18,"close":18,"change":357,"percent_change":922,"volume":923,"transactions":9,"vwap":18},"2026-04-09",-6,64600,{"date":925,"open":926,"high":766,"low":927,"close":791,"change":366,"percent_change":928,"volume":929,"transactions":9,"vwap":791},"2026-04-08",2.54,2.46,-0.4,31500,{"date":931,"open":870,"high":789,"low":932,"close":932,"change":628,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-07",2.51,-3.46,20800,{"date":936,"open":799,"high":756,"low":926,"close":789,"change":233,"percent_change":906,"volume":937,"transactions":9,"vwap":789},"2026-04-06",55100,{"date":939,"open":723,"high":234,"low":926,"close":926,"change":259,"percent_change":940,"volume":941,"transactions":9,"vwap":926},"2026-04-02",-2.68,19000,{"date":943,"open":760,"high":756,"low":870,"close":723,"change":305,"percent_change":136,"volume":944,"transactions":9,"vwap":723},"2026-04-01",21200,{"date":946,"open":760,"high":258,"low":947,"close":760,"change":623,"percent_change":948,"volume":949,"transactions":9,"vwap":760},"2026-03-31",2.53,4.33,16500,{"date":951,"open":947,"high":784,"low":947,"close":926,"change":188,"percent_change":188,"volume":952,"transactions":9,"vwap":926},"2026-03-30",35400,{"date":954,"open":789,"high":760,"low":927,"close":926,"change":218,"percent_change":955,"volume":956,"transactions":9,"vwap":926},"2026-03-27",-1.93,12100,{"date":958,"open":959,"high":760,"low":959,"close":960,"change":779,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-03-26",2.52,2.59,4.02,33100,{"date":964,"open":808,"high":870,"low":808,"close":882,"change":349,"percent_change":656,"volume":965,"transactions":9,"vwap":882},"2026-03-25",18300,{"date":967,"open":896,"high":960,"low":208,"close":231,"change":218,"percent_change":968,"volume":969,"transactions":9,"vwap":231},"2026-03-24",-2.03,98300,{"date":971,"open":791,"high":972,"low":973,"close":927,"change":287,"percent_change":647,"volume":974,"transactions":9,"vwap":927},"2026-03-23",2.55,2.25,155300,{"date":976,"open":789,"high":266,"low":882,"close":882,"change":977,"percent_change":837,"volume":834,"transactions":9,"vwap":882},"2026-03-20",-0.14,{"date":979,"open":797,"high":766,"low":789,"close":980,"change":145,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-19",2.63,-0.75,17000,{"date":984,"open":853,"high":853,"low":760,"close":760,"change":287,"percent_change":985,"volume":986,"transactions":9,"vwap":760},"2026-03-18",-1.12,11500,{"date":988,"open":797,"high":853,"low":797,"close":989,"change":444,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-17",2.68,1.9,17200,{"date":993,"open":789,"high":756,"low":870,"close":980,"change":20,"percent_change":994,"volume":995,"transactions":9,"vwap":980},"2026-03-16",1.15,14400,{"date":997,"open":266,"high":266,"low":789,"close":789,"change":550,"percent_change":998,"volume":999,"transactions":9,"vwap":789},"2026-03-13",-2.99,19900,{"date":1001,"open":760,"high":853,"low":960,"close":989,"change":405,"percent_change":1002,"volume":1003,"transactions":9,"vwap":989},"2026-03-12",0.75,9100,{"date":1005,"open":783,"high":790,"low":723,"close":797,"change":145,"percent_change":981,"volume":1006,"transactions":9,"vwap":797},"2026-03-11",29800,{"date":1008,"open":797,"high":738,"low":882,"close":989,"change":323,"percent_change":1009,"volume":1010,"transactions":9,"vwap":989},"2026-03-10",1.52,64100,{"date":1012,"open":783,"high":255,"low":723,"close":784,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":784},"2026-03-09",-0.18,-6.38,58100,{"date":1017,"open":268,"high":295,"low":783,"close":268,"change":20,"percent_change":841,"volume":999,"transactions":9,"vwap":268},"2026-03-06",{"date":1019,"open":350,"high":276,"low":258,"close":790,"change":405,"percent_change":1020,"volume":889,"transactions":9,"vwap":790},"2026-03-05",0.72,{"date":1022,"open":738,"high":276,"low":798,"close":350,"change":550,"percent_change":1023,"volume":1024,"transactions":9,"vwap":350},"2026-03-04",-2.81,9200,{"date":1026,"open":798,"high":276,"low":258,"close":304,"change":20,"percent_change":734,"volume":1027,"transactions":9,"vwap":304},"2026-03-03",16400,{"date":1029,"open":347,"high":347,"low":258,"close":268,"change":578,"percent_change":1030,"volume":1031,"transactions":9,"vwap":268},"2026-03-02",-4.41,42600,{"date":1033,"open":347,"high":544,"low":733,"close":505,"change":188,"percent_change":188,"volume":1034,"transactions":9,"vwap":505},"2026-02-27",7800,{"date":1036,"open":294,"high":544,"low":505,"close":505,"change":305,"percent_change":748,"volume":1037,"transactions":9,"vwap":505},"2026-02-26",3600,{"date":1039,"open":347,"high":365,"low":733,"close":544,"change":366,"percent_change":367,"volume":1040,"transactions":9,"vwap":544},"2026-02-25",4500,{"date":1042,"open":477,"high":452,"low":303,"close":321,"change":444,"percent_change":1043,"volume":1044,"transactions":9,"vwap":321},"2026-02-24",1.69,23700,{"date":1046,"open":375,"high":397,"low":314,"close":505,"change":121,"percent_change":1047,"volume":1048,"transactions":9,"vwap":505},"2026-02-23",-3.91,64400,{"date":1050,"open":395,"high":382,"low":87,"close":424,"change":815,"percent_change":1051,"volume":1052,"transactions":9,"vwap":424},"2026-02-20",-3.15,6800,{"date":1054,"open":585,"high":585,"low":381,"close":382,"change":405,"percent_change":1055,"volume":1056,"transactions":9,"vwap":382},"2026-02-19",0.63,13500,{"date":1058,"open":397,"high":591,"low":397,"close":395,"change":188,"percent_change":188,"volume":1059,"transactions":9,"vwap":395},"2026-02-18",28500,{"date":1061,"open":608,"high":528,"low":397,"close":395,"change":357,"percent_change":1062,"volume":1063,"transactions":9,"vwap":395},"2026-02-17",-4.55,78100,{"date":1065,"open":633,"high":657,"low":529,"close":608,"change":366,"percent_change":101,"volume":1066,"transactions":9,"vwap":608},"2026-02-13",7600,{"date":1068,"open":1069,"high":1069,"low":601,"close":613,"change":341,"percent_change":1070,"volume":1071,"transactions":9,"vwap":613},"2026-02-12",3.53,-4.89,13800,{"date":1073,"open":504,"high":25,"low":831,"close":1074,"change":269,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-02-11",3.48,3.88,73900,{"date":1078,"open":656,"high":591,"low":601,"close":642,"change":323,"percent_change":1079,"volume":1080,"transactions":9,"vwap":642},"2026-02-10",1.21,36300,{"date":1082,"open":585,"high":591,"low":585,"close":613,"change":233,"percent_change":1083,"volume":1084,"transactions":9,"vwap":613},"2026-02-09",1.85,50300,{"date":1086,"open":656,"high":612,"low":593,"close":593,"change":71,"percent_change":1087,"volume":1088,"transactions":9,"vwap":593},"2026-02-06",2.2,19100,{"date":1090,"open":656,"high":642,"low":397,"close":704,"change":628,"percent_change":1091,"volume":1092,"transactions":9,"vwap":704},"2026-02-05",-2.75,35800,{"date":1094,"open":601,"high":613,"low":704,"close":576,"change":366,"percent_change":101,"volume":1095,"transactions":9,"vwap":576},"2026-02-04",9000,{"date":1097,"open":642,"high":696,"low":424,"close":529,"change":628,"percent_change":1098,"volume":1099,"transactions":9,"vwap":529},"2026-02-03",-2.67,13000,{"date":1101,"open":591,"high":661,"low":585,"close":612,"change":20,"percent_change":1102,"volume":1103,"transactions":9,"vwap":612},"2026-02-02",0.9,29100,{"date":1105,"open":646,"high":646,"low":557,"close":528,"change":218,"percent_change":1106,"volume":1107,"transactions":9,"vwap":528},"2026-01-30",-1.47,30900,{"date":1109,"open":612,"high":657,"low":601,"close":646,"change":366,"percent_change":1110,"volume":1111,"transactions":9,"vwap":646},"2026-01-29",-0.29,12600,{"date":1113,"open":675,"high":675,"low":704,"close":661,"change":71,"percent_change":1114,"volume":944,"transactions":9,"vwap":661},"2026-01-28",2.1,{"date":1116,"open":634,"high":633,"low":634,"close":633,"change":444,"percent_change":1009,"volume":672,"transactions":9,"vwap":633},"2026-01-27",{"date":1118,"open":504,"high":529,"low":382,"close":529,"change":623,"percent_change":1119,"volume":944,"transactions":9,"vwap":529},"2026-01-26",3.47,{"date":1121,"open":504,"high":576,"low":425,"close":382,"change":209,"percent_change":398,"volume":1122,"transactions":9,"vwap":382},"2026-01-23",27800,{"date":1124,"open":424,"high":504,"low":831,"close":563,"change":779,"percent_change":576,"volume":1125,"transactions":9,"vwap":563},"2026-01-22",24000,{"date":1127,"open":424,"high":397,"low":831,"close":831,"change":366,"percent_change":367,"volume":1128,"transactions":9,"vwap":831},"2026-01-21",9500,{"date":1130,"open":382,"high":704,"low":424,"close":424,"change":810,"percent_change":933,"volume":1131,"transactions":9,"vwap":424},"2026-01-20",40900,{"date":1133,"open":601,"high":601,"low":425,"close":704,"change":145,"percent_change":1134,"volume":1135,"transactions":9,"vwap":704},"2026-01-16",-0.62,3700,{"date":1137,"open":382,"high":512,"low":395,"close":512,"change":444,"percent_change":1138,"volume":1139,"transactions":9,"vwap":512},"2026-01-15",1.59,6400,{"date":1141,"open":557,"high":512,"low":395,"close":395,"change":218,"percent_change":1142,"volume":1143,"transactions":9,"vwap":395},"2026-01-14",-1.56,7900,{"date":1145,"open":504,"high":634,"low":382,"close":512,"change":145,"percent_change":1134,"volume":1146,"transactions":9,"vwap":512},"2026-01-13",9900,{"date":1148,"open":634,"high":613,"low":504,"close":622,"change":20,"percent_change":1149,"volume":995,"transactions":9,"vwap":622},"2026-01-12",0.94,{"date":1151,"open":585,"high":642,"low":425,"close":557,"change":628,"percent_change":629,"volume":1152,"transactions":9,"vwap":557},"2026-01-09",37900,{"date":1154,"open":622,"high":661,"low":404,"close":529,"change":1155,"percent_change":1156,"volume":1048,"transactions":9,"vwap":529},"2026-01-08",0.14,4.46,{"date":1158,"open":397,"high":512,"low":425,"close":397,"change":209,"percent_change":398,"volume":1095,"transactions":9,"vwap":397},"2026-01-07",{"date":1160,"open":512,"high":512,"low":404,"close":404,"change":287,"percent_change":1161,"volume":1162,"transactions":9,"vwap":404},"2026-01-06",-0.95,17400,{"date":1164,"open":557,"high":657,"low":404,"close":563,"change":287,"percent_change":1165,"volume":1166,"transactions":9,"vwap":563},"2026-01-05",-0.94,28800,{"date":1168,"open":656,"high":612,"low":557,"close":557,"change":810,"percent_change":1169,"volume":1170,"transactions":9,"vwap":557},"2026-01-02",-3.33,18200,{"date":1172,"open":585,"high":612,"low":704,"close":608,"change":71,"percent_change":863,"volume":1173,"transactions":9,"vwap":608},"2025-12-31",49500,{"date":1175,"open":633,"high":675,"low":557,"close":585,"change":815,"percent_change":1176,"volume":1177,"transactions":9,"vwap":585},"2025-12-30",-3,42800,{"date":1179,"open":656,"high":1074,"low":593,"close":633,"change":323,"percent_change":614,"volume":1180,"transactions":9,"vwap":633},"2025-12-29",99600,{"date":1182,"open":383,"high":656,"low":383,"close":601,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":601},"2025-12-26",0.21,6.82,87400,{"date":1187,"open":477,"high":704,"low":477,"close":452,"change":233,"percent_change":1188,"volume":1189,"transactions":9,"vwap":452},"2025-12-24",1.99,44000,{"date":1191,"open":321,"high":622,"low":747,"close":477,"change":233,"percent_change":1192,"volume":1193,"transactions":9,"vwap":477},"2025-12-23",2.03,153200,{"date":1195,"open":303,"high":544,"low":303,"close":294,"change":623,"percent_change":1196,"volume":1197,"transactions":9,"vwap":294},"2025-12-22",3.86,16900,{"date":1199,"open":285,"high":296,"low":304,"close":304,"change":209,"percent_change":771,"volume":1200,"transactions":9,"vwap":304},"2025-12-19",28700,{"date":1202,"open":738,"high":303,"low":258,"close":295,"change":20,"percent_change":739,"volume":1203,"transactions":9,"vwap":295},"2025-12-18",25000,{"date":1205,"open":312,"high":312,"low":257,"close":738,"change":366,"percent_change":150,"volume":1206,"transactions":9,"vwap":738},"2025-12-17",16100,{"date":1208,"open":738,"high":347,"low":257,"close":268,"change":287,"percent_change":1209,"volume":1210,"transactions":9,"vwap":268},"2025-12-16",-1.05,19200,{"date":1212,"open":738,"high":314,"low":350,"close":304,"change":209,"percent_change":771,"volume":1213,"transactions":9,"vwap":304},"2025-12-15",25800,{"date":1215,"open":303,"high":733,"low":268,"close":295,"change":287,"percent_change":1209,"volume":1216,"transactions":9,"vwap":295},"2025-12-12",14600,{"date":1218,"open":314,"high":505,"low":268,"close":727,"change":513,"percent_change":652,"volume":1219,"transactions":9,"vwap":727},"2025-12-11",24300,{"date":1221,"open":747,"high":397,"low":296,"close":733,"change":810,"percent_change":1222,"volume":1223,"transactions":9,"vwap":733},"2025-12-10",-3.62,132000,{"date":1225,"open":544,"high":397,"low":727,"close":87,"change":779,"percent_change":661,"volume":1226,"transactions":9,"vwap":87},"2025-12-09",60600,{"date":1228,"open":312,"high":87,"low":296,"close":312,"change":20,"percent_change":111,"volume":999,"transactions":9,"vwap":312},"2025-12-08",{"date":1230,"open":286,"high":544,"low":296,"close":296,"change":188,"percent_change":188,"volume":1231,"transactions":9,"vwap":296},"2025-12-05",4200,{"date":1233,"open":286,"high":733,"low":304,"close":296,"change":233,"percent_change":297,"volume":1234,"transactions":9,"vwap":296},"2025-12-04",12000,{"date":1236,"open":862,"high":365,"low":738,"close":304,"change":145,"percent_change":1237,"volume":1238,"transactions":9,"vwap":304},"2025-12-03",-0.7,42900,{"date":1240,"open":296,"high":312,"low":276,"close":727,"change":209,"percent_change":771,"volume":1241,"transactions":9,"vwap":727},"2025-12-02",10500,{"date":1243,"open":704,"high":704,"low":276,"close":276,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":276},"2025-12-01",-0.31,-9.78,42700,{"date":1248,"open":593,"high":593,"low":383,"close":382,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":382},"2025-11-28",0.12,3.93,77800,{"date":1253,"open":382,"high":593,"low":87,"close":375,"change":405,"percent_change":1254,"volume":1255,"transactions":9,"vwap":375},"2025-11-26",0.66,124900,{"date":1257,"open":303,"high":404,"low":295,"close":364,"change":779,"percent_change":657,"volume":1258,"transactions":9,"vwap":364},"2025-11-25",100200,{"date":1260,"open":365,"high":557,"low":296,"close":733,"change":815,"percent_change":1261,"volume":1262,"transactions":9,"vwap":733},"2025-11-24",-3.3,29600,{"date":1264,"open":373,"high":395,"low":747,"close":364,"change":305,"percent_change":1265,"volume":1266,"transactions":9,"vwap":364},"2025-11-21",-1.3,42500,{"date":1268,"open":704,"high":557,"low":296,"close":424,"change":405,"percent_change":1254,"volume":1269,"transactions":9,"vwap":424},"2025-11-20",74200,{"date":1271,"open":373,"high":373,"low":347,"close":375,"change":209,"percent_change":1272,"volume":1273,"transactions":9,"vwap":375},"2025-11-19",0.33,73100,{"date":1275,"open":321,"high":557,"low":747,"close":87,"change":71,"percent_change":906,"volume":1276,"transactions":9,"vwap":87},"2025-11-18",98800,{"date":1278,"open":294,"high":557,"low":296,"close":347,"change":209,"percent_change":1279,"volume":1280,"transactions":9,"vwap":347},"2025-11-17",0.34,44600,{"date":1282,"open":747,"high":424,"low":294,"close":294,"change":513,"percent_change":1283,"volume":1284,"transactions":9,"vwap":294},"2025-11-14",-1.99,39300,{"date":1286,"open":544,"high":404,"low":347,"close":477,"change":20,"percent_change":174,"volume":1287,"transactions":9,"vwap":477},"2025-11-13",45100,{"date":1289,"open":266,"high":557,"low":266,"close":544,"change":543,"percent_change":381,"volume":1290,"transactions":9,"vwap":544},"2025-11-12",80500,{"date":1292,"open":296,"high":321,"low":268,"close":303,"change":366,"percent_change":1293,"volume":1294,"transactions":9,"vwap":303},"2025-11-11",-0.34,24800,{"date":1296,"open":276,"high":375,"low":295,"close":296,"change":444,"percent_change":1297,"volume":1298,"transactions":9,"vwap":296},"2025-11-10",1.75,42300,{"date":1300,"open":303,"high":544,"low":862,"close":276,"change":20,"percent_change":734,"volume":1301,"transactions":9,"vwap":276},"2025-11-07",38600,{"date":1303,"open":789,"high":404,"low":789,"close":862,"change":771,"percent_change":1304,"volume":1305,"transactions":9,"vwap":862},"2025-11-06",14.11,178900,{"date":1307,"open":16,"high":882,"low":16,"close":887,"change":792,"percent_change":1308,"volume":1309,"transactions":9,"vwap":887},"2025-11-05",6.44,34600,{"date":1311,"open":932,"high":799,"low":240,"close":240,"change":278,"percent_change":1312,"volume":1313,"transactions":9,"vwap":240},"2025-11-04",-7.54,67000,{"date":1315,"open":932,"high":797,"low":932,"close":959,"change":305,"percent_change":1142,"volume":1080,"transactions":9,"vwap":959},"2025-11-03",{"date":1317,"open":870,"high":789,"low":932,"close":799,"change":20,"percent_change":1318,"volume":1044,"transactions":9,"vwap":799},"2025-10-31",1.19,{"date":1320,"open":959,"high":960,"low":959,"close":947,"change":218,"percent_change":1321,"volume":1322,"transactions":9,"vwap":947},"2025-10-30",-1.94,22100,{"date":1324,"open":989,"high":783,"low":972,"close":809,"change":287,"percent_change":1325,"volume":1326,"transactions":9,"vwap":809},"2025-10-29",-1.15,24700,{"date":1328,"open":266,"high":798,"low":723,"close":723,"change":815,"percent_change":1329,"volume":1330,"transactions":9,"vwap":723},"2025-10-28",-3.69,61500,{"date":1332,"open":980,"high":798,"low":809,"close":783,"change":1249,"percent_change":1333,"volume":1334,"transactions":9,"vwap":783},"2025-10-27",4.63,60300,{"date":1336,"open":277,"high":853,"low":972,"close":960,"change":121,"percent_change":1337,"volume":1338,"transactions":9,"vwap":960},"2025-10-24",-4.43,53300,{"date":1340,"open":870,"high":266,"low":947,"close":783,"change":1155,"percent_change":1341,"volume":1342,"transactions":9,"vwap":783},"2025-10-23",5.45,75100,{"date":1344,"open":797,"high":756,"low":799,"close":870,"change":357,"percent_change":1345,"volume":1346,"transactions":9,"vwap":870},"2025-10-22",-5.51,61900,{"date":1348,"open":256,"high":285,"low":756,"close":266,"change":259,"percent_change":1349,"volume":1350,"transactions":9,"vwap":266},"2025-10-21",-2.51,23200,{"date":1352,"open":255,"high":295,"low":258,"close":790,"change":349,"percent_change":505,"volume":1353,"transactions":9,"vwap":790},"2025-10-20",61800,{"date":1355,"open":258,"high":276,"low":783,"close":783,"change":305,"percent_change":1356,"volume":1357,"transactions":9,"vwap":783},"2025-10-17",-1.45,41100,{"date":1359,"open":256,"high":304,"low":258,"close":258,"change":218,"percent_change":1360,"volume":1361,"transactions":9,"vwap":258},"2025-10-16",-1.79,57700,{"date":1363,"open":268,"high":285,"low":350,"close":256,"change":628,"percent_change":1364,"volume":1365,"transactions":9,"vwap":256},"2025-10-15",-3.11,66800,{"date":1367,"open":304,"high":294,"low":350,"close":314,"change":1249,"percent_change":948,"volume":1368,"transactions":9,"vwap":314},"2025-10-14",56700,{"date":1370,"open":798,"high":312,"low":853,"close":350,"change":209,"percent_change":1371,"volume":1372,"transactions":9,"vwap":350},"2025-10-13",0.36,47000,{"date":1374,"open":276,"high":395,"low":257,"close":798,"change":278,"percent_change":1375,"volume":1376,"transactions":9,"vwap":798},"2025-10-10",-6.44,77100,{"date":1378,"open":312,"high":563,"low":303,"close":505,"change":405,"percent_change":1379,"volume":1380,"transactions":9,"vwap":505},"2025-10-09",0.68,19600,{"date":1382,"open":505,"high":612,"low":285,"close":733,"change":145,"percent_change":1383,"volume":1338,"transactions":9,"vwap":733},"2025-10-08",-0.68,{"date":1385,"open":364,"high":521,"low":314,"close":505,"change":550,"percent_change":1386,"volume":1387,"transactions":9,"vwap":505},"2025-10-07",-2.64,50100,{"date":1389,"open":452,"high":696,"low":364,"close":364,"change":977,"percent_change":743,"volume":1390,"transactions":9,"vwap":364},"2025-10-06",46000,{"date":1392,"open":521,"high":656,"low":364,"close":382,"change":628,"percent_change":1393,"volume":1394,"transactions":9,"vwap":382},"2025-10-03",-2.76,62300,{"date":1396,"open":613,"high":646,"low":512,"close":521,"change":444,"percent_change":1397,"volume":1398,"transactions":9,"vwap":521},"2025-10-02",1.56,16000,{"date":1400,"open":608,"high":697,"low":512,"close":504,"change":810,"percent_change":1401,"volume":1402,"transactions":9,"vwap":504},"2025-10-01",-3.31,25400,{"date":1404,"open":657,"high":651,"low":512,"close":656,"change":366,"percent_change":101,"volume":1405,"transactions":9,"vwap":656},"2025-09-30",74000,{"date":1407,"open":656,"high":607,"low":512,"close":633,"change":121,"percent_change":1408,"volume":1409,"transactions":9,"vwap":633},"2025-09-29",-3.48,61600,{"date":1411,"open":675,"high":1074,"low":622,"close":607,"change":323,"percent_change":1412,"volume":713,"transactions":9,"vwap":607},"2025-09-26",1.17,{"date":1414,"open":1069,"high":1069,"low":633,"close":657,"change":278,"percent_change":1415,"volume":1416,"transactions":9,"vwap":657},"2025-09-25",-5.28,45900,{"date":1418,"open":1419,"high":1419,"low":1069,"close":25,"change":305,"percent_change":1420,"volume":1287,"transactions":9,"vwap":25},"2025-09-24",3.7,-1.1,{"date":1422,"open":25,"high":1423,"low":651,"close":1424,"change":323,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-09-23",3.69,3.64,1.11,59900,{"date":1428,"open":1429,"high":177,"low":1430,"close":25,"change":188,"percent_change":188,"volume":1431,"transactions":9,"vwap":25},"2025-09-22",3.57,3.54,75200,{"date":1433,"open":25,"high":25,"low":1119,"close":25,"change":779,"percent_change":276,"volume":1434,"transactions":9,"vwap":25},"2025-09-19",55400,{"date":1436,"open":1437,"high":1429,"low":657,"close":638,"change":259,"percent_change":1438,"volume":1439,"transactions":9,"vwap":638},"2025-09-18",3.56,-1.96,31700,{"date":1441,"open":1442,"high":1443,"low":1074,"close":1429,"change":209,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1429},"2025-09-17",3.55,3.59,0.28,7300,{"date":1447,"open":607,"high":25,"low":661,"close":1437,"change":287,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1437},"2025-09-16",-0.84,56200,{"date":1451,"open":1430,"high":1452,"low":1069,"close":1443,"change":323,"percent_change":1453,"volume":1309,"transactions":9,"vwap":1443},"2025-09-15",3.65,1.13,{"date":1455,"open":613,"high":1456,"low":593,"close":1442,"change":1279,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1442},"2025-09-12",3.62,10.59,142500,{"date":1460,"open":642,"high":624,"low":704,"close":504,"change":121,"percent_change":1461,"volume":1462,"transactions":9,"vwap":504},"2025-09-11",-3.6,20600,{"date":1464,"open":612,"high":612,"low":593,"close":633,"change":287,"percent_change":692,"volume":1465,"transactions":9,"vwap":633},"2025-09-10",15800,{"date":1467,"open":670,"high":1074,"low":585,"close":591,"change":218,"percent_change":1106,"volume":1468,"transactions":9,"vwap":591},"2025-09-09",41300,{"date":1470,"open":675,"high":638,"low":601,"close":657,"change":366,"percent_change":1110,"volume":1471,"transactions":9,"vwap":657},"2025-09-08",25700,{"date":1473,"open":642,"high":675,"low":601,"close":675,"change":349,"percent_change":247,"volume":1474,"transactions":9,"vwap":675},"2025-09-05",36700,{"date":1476,"open":585,"high":642,"low":512,"close":528,"change":779,"percent_change":383,"volume":1477,"transactions":9,"vwap":528},"2025-09-04",23900,{"date":1479,"open":395,"high":642,"low":383,"close":634,"change":323,"percent_change":1480,"volume":1481,"transactions":9,"vwap":634},"2025-09-03",1.25,15200,{"date":1483,"open":529,"high":613,"low":704,"close":512,"change":578,"percent_change":1484,"volume":609,"transactions":9,"vwap":512},"2025-09-02",-3.9,{"date":1486,"open":642,"high":646,"low":504,"close":633,"change":20,"percent_change":88,"volume":1024,"transactions":9,"vwap":633},"2025-08-29",{"date":1488,"open":634,"high":661,"low":704,"close":608,"change":233,"percent_change":1083,"volume":1489,"transactions":9,"vwap":608},"2025-08-28",21700,{"date":1491,"open":642,"high":675,"low":704,"close":634,"change":259,"percent_change":1492,"volume":1493,"transactions":9,"vwap":634},"2025-08-27",-2.11,34900,{"date":1495,"open":612,"high":612,"low":557,"close":613,"change":323,"percent_change":614,"volume":639,"transactions":9,"vwap":613},"2025-08-26",{"date":1497,"open":646,"high":607,"low":521,"close":576,"change":550,"percent_change":1498,"volume":1380,"transactions":9,"vwap":576},"2025-08-25",-2.39,{"date":1500,"open":557,"high":642,"low":381,"close":642,"change":728,"percent_change":1501,"volume":1502,"transactions":9,"vwap":642},"2025-08-22",6.35,46800,{"date":1504,"open":608,"high":612,"low":365,"close":395,"change":815,"percent_change":1505,"volume":1506,"transactions":9,"vwap":395},"2025-08-21",-3.08,79800,{"date":1508,"open":276,"high":591,"low":304,"close":593,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":593},"2025-08-20",0.51,18.61,268300,{"date":1513,"open":738,"high":314,"low":257,"close":257,"change":287,"percent_change":1514,"volume":1481,"transactions":9,"vwap":257},"2025-08-19",-1.08,{"date":1516,"open":738,"high":295,"low":350,"close":350,"change":305,"percent_change":1517,"volume":1518,"transactions":9,"vwap":350},"2025-08-18",-1.42,8600,{"date":1520,"open":255,"high":295,"low":257,"close":738,"change":20,"percent_change":841,"volume":1521,"transactions":9,"vwap":738},"2025-08-15",4000,{"date":1523,"open":798,"high":314,"low":266,"close":255,"change":323,"percent_change":1524,"volume":1525,"transactions":9,"vwap":255},"2025-08-14",1.46,8000,{"date":1527,"open":862,"high":312,"low":266,"close":257,"change":287,"percent_change":1514,"volume":1528,"transactions":9,"vwap":257},"2025-08-13",19700,{"date":1530,"open":268,"high":347,"low":756,"close":350,"change":218,"percent_change":1531,"volume":1471,"transactions":9,"vwap":350},"2025-08-12",-1.77,{"date":1533,"open":256,"high":747,"low":258,"close":268,"change":188,"percent_change":188,"volume":1534,"transactions":9,"vwap":268},"2025-08-11",15400,{"date":1536,"open":258,"high":303,"low":258,"close":268,"change":1249,"percent_change":1537,"volume":1538,"transactions":9,"vwap":268},"2025-08-08",4.44,5400,{"date":1540,"open":256,"high":256,"low":756,"close":756,"change":259,"percent_change":1541,"volume":1542,"transactions":9,"vwap":756},"2025-08-07",-2.53,11300,{"date":1544,"open":258,"high":296,"low":756,"close":350,"change":305,"percent_change":1517,"volume":1545,"transactions":9,"vwap":350},"2025-08-06",12300,{"date":1547,"open":296,"high":747,"low":798,"close":738,"change":218,"percent_change":1548,"volume":1549,"transactions":9,"vwap":738},"2025-08-05",-1.75,8400,{"date":1551,"open":303,"high":365,"low":862,"close":276,"change":405,"percent_change":1552,"volume":859,"transactions":9,"vwap":276},"2025-08-04",0.7,{"date":1554,"open":347,"high":576,"low":738,"close":295,"change":341,"percent_change":1555,"volume":1556,"transactions":9,"vwap":295},"2025-08-01",-5.65,29400,{"date":1558,"open":831,"high":452,"low":294,"close":365,"change":366,"percent_change":367,"volume":1559,"transactions":9,"vwap":365},"2025-07-31",14500,{"date":1561,"open":303,"high":397,"low":303,"close":477,"change":71,"percent_change":230,"volume":1562,"transactions":9,"vwap":477},"2025-07-30",51200,{"date":1564,"open":286,"high":87,"low":286,"close":505,"change":71,"percent_change":915,"volume":1565,"transactions":9,"vwap":505},"2025-07-29",13200,{"date":1567,"open":321,"high":364,"low":256,"close":285,"change":628,"percent_change":1568,"volume":1166,"transactions":9,"vwap":285},"2025-07-28",-3.03,{"date":1570,"open":381,"high":381,"low":303,"close":347,"change":305,"percent_change":1571,"volume":1572,"transactions":9,"vwap":347},"2025-07-25",-1.33,19300,{"date":1574,"open":276,"high":704,"low":350,"close":365,"change":1183,"percent_change":1575,"volume":1576,"transactions":9,"vwap":365},"2025-07-24",7.5,112900,{"date":1578,"open":304,"high":285,"low":853,"close":256,"change":188,"percent_change":188,"volume":1579,"transactions":9,"vwap":256},"2025-07-23",32400,{"date":1581,"open":853,"high":303,"low":266,"close":256,"change":20,"percent_change":841,"volume":1582,"transactions":9,"vwap":256},"2025-07-22",33500,{"date":1584,"open":989,"high":350,"low":989,"close":350,"change":323,"percent_change":854,"volume":1585,"transactions":9,"vwap":350},"2025-07-21",25600,{"date":1587,"open":790,"high":862,"low":277,"close":853,"change":287,"percent_change":1588,"volume":1589,"transactions":9,"vwap":853},"2025-07-18",-1.09,11700,{"date":1591,"open":797,"high":862,"low":980,"close":798,"change":779,"percent_change":1592,"volume":1593,"transactions":9,"vwap":798},"2025-07-17",3.76,38500,{"date":1595,"open":258,"high":268,"low":797,"close":797,"change":188,"percent_change":188,"volume":1596,"transactions":9,"vwap":797},"2025-07-16",10800,{"date":1598,"open":350,"high":255,"low":797,"close":797,"change":357,"percent_change":1599,"volume":824,"transactions":9,"vwap":797},"2025-07-15",-5.34,{"date":1601,"open":790,"high":505,"low":766,"close":738,"change":405,"percent_change":1020,"volume":1294,"transactions":9,"vwap":738},"2025-07-14",{"date":1603,"open":277,"high":862,"low":277,"close":790,"change":366,"percent_change":820,"volume":893,"transactions":9,"vwap":790},"2025-07-11",{"date":1605,"open":256,"high":304,"low":790,"close":256,"change":188,"percent_change":188,"volume":1606,"transactions":9,"vwap":256},"2025-07-10",17300,{"date":1608,"open":295,"high":303,"low":257,"close":256,"change":145,"percent_change":1609,"volume":1610,"transactions":9,"vwap":256},"2025-07-09",-0.71,22400,{"date":1612,"open":304,"high":296,"low":268,"close":268,"change":366,"percent_change":150,"volume":1565,"transactions":9,"vwap":268},"2025-07-08",{"date":1614,"open":727,"high":303,"low":268,"close":862,"change":305,"percent_change":1615,"volume":1616,"transactions":9,"vwap":862},"2025-07-07",-1.39,22300,{"date":1618,"open":255,"high":314,"low":255,"close":727,"change":349,"percent_change":727,"volume":1111,"transactions":9,"vwap":727},"2025-07-03",{"date":1620,"open":853,"high":862,"low":853,"close":790,"change":233,"percent_change":1087,"volume":1621,"transactions":9,"vwap":790},"2025-07-02",10900,{"date":1623,"open":258,"high":350,"low":766,"close":853,"change":145,"percent_change":1624,"volume":1095,"transactions":9,"vwap":853},"2025-07-01",-0.73,{"date":1626,"open":784,"high":258,"low":789,"close":258,"change":1249,"percent_change":1627,"volume":1628,"transactions":9,"vwap":258},"2025-06-30",4.56,61400,{"date":1630,"open":932,"high":784,"low":887,"close":980,"change":444,"percent_change":1631,"volume":713,"transactions":9,"vwap":980},"2025-06-27",1.94,{"date":1633,"open":870,"high":960,"low":791,"close":809,"change":287,"percent_change":1325,"volume":1634,"transactions":9,"vwap":809},"2025-06-26",14100,{"date":1636,"open":960,"high":784,"low":959,"close":723,"change":188,"percent_change":188,"volume":956,"transactions":9,"vwap":723},"2025-06-25",{"date":1638,"open":809,"high":234,"low":972,"close":723,"change":233,"percent_change":18,"volume":1639,"transactions":9,"vwap":723},"2025-06-24",12200,{"date":1641,"open":882,"high":789,"low":808,"close":972,"change":209,"percent_change":1642,"volume":1643,"transactions":9,"vwap":972},"2025-06-23",0.39,30600,{"date":1645,"open":882,"high":926,"low":927,"close":926,"change":323,"percent_change":1646,"volume":1647,"transactions":9,"vwap":926},"2025-06-20",1.6,15500,{"date":1649,"open":247,"high":870,"low":208,"close":791,"change":444,"percent_change":1650,"volume":1394,"transactions":9,"vwap":791},"2025-06-18",2.04,{"date":1652,"open":247,"high":887,"low":906,"close":808,"change":20,"percent_change":888,"volume":1006,"transactions":9,"vwap":808},"2025-06-17",{"date":1654,"open":791,"high":972,"low":216,"close":876,"change":145,"percent_change":1655,"volume":1656,"transactions":9,"vwap":876},"2025-06-16",-0.82,34100,{"date":1658,"open":808,"high":882,"low":216,"close":1659,"change":287,"percent_change":618,"volume":1660,"transactions":9,"vwap":1659},"2025-06-13",2.44,14200,{"date":1662,"open":791,"high":959,"low":876,"close":896,"change":259,"percent_change":1393,"volume":1663,"transactions":9,"vwap":896},"2025-06-12",18900,{"date":1665,"open":882,"high":723,"low":896,"close":926,"change":188,"percent_change":188,"volume":1210,"transactions":9,"vwap":926},"2025-06-11",{"date":1667,"open":809,"high":797,"low":882,"close":926,"change":259,"percent_change":940,"volume":1668,"transactions":9,"vwap":926},"2025-06-10",40400,{"date":1670,"open":234,"high":257,"low":870,"close":723,"change":218,"percent_change":80,"volume":1671,"transactions":9,"vwap":723},"2025-06-09",14800,{"date":1673,"open":723,"high":266,"low":723,"close":797,"change":405,"percent_change":1674,"volume":1675,"transactions":9,"vwap":797},"2025-06-06",0.76,10200,{"date":1677,"open":853,"high":853,"low":799,"close":784,"change":550,"percent_change":1678,"volume":1477,"transactions":9,"vwap":784},"2025-06-05",-2.94,{"date":1680,"open":266,"high":258,"low":980,"close":266,"change":20,"percent_change":1681,"volume":1682,"transactions":9,"vwap":266},"2025-06-04",1.12,12500,{"date":1684,"open":266,"high":257,"low":277,"close":277,"change":513,"percent_change":131,"volume":1685,"transactions":9,"vwap":277},"2025-06-03",1700,{"date":1687,"open":258,"high":258,"low":760,"close":258,"change":366,"percent_change":820,"volume":1052,"transactions":9,"vwap":258},"2025-06-02",{"date":1689,"open":756,"high":256,"low":277,"close":798,"change":779,"percent_change":1592,"volume":1690,"transactions":9,"vwap":798},"2025-05-30",21300,{"date":1692,"open":350,"high":790,"low":797,"close":797,"change":628,"percent_change":1693,"volume":1059,"transactions":9,"vwap":797},"2025-05-29",-3.27,{"date":1695,"open":258,"high":350,"low":756,"close":258,"change":366,"percent_change":820,"volume":1696,"transactions":9,"vwap":258},"2025-05-28",7500,{"date":1698,"open":256,"high":256,"low":797,"close":798,"change":145,"percent_change":849,"volume":1699,"transactions":9,"vwap":798},"2025-05-27",15100,{"date":1701,"open":989,"high":268,"low":989,"close":255,"change":323,"percent_change":1524,"volume":1702,"transactions":9,"vwap":255},"2025-05-23",9700,{"date":1704,"open":790,"high":268,"low":853,"close":257,"change":209,"percent_change":1705,"volume":1639,"transactions":9,"vwap":257},"2025-05-22",0.37,{"date":1707,"open":268,"high":268,"low":853,"close":853,"change":366,"percent_change":820,"volume":1708,"transactions":9,"vwap":853},"2025-05-21",5000,{"date":1710,"open":256,"high":738,"low":257,"close":257,"change":287,"percent_change":1514,"volume":1711,"transactions":9,"vwap":257},"2025-05-20",1800,{"date":1713,"open":258,"high":738,"low":257,"close":350,"change":323,"percent_change":854,"volume":1714,"transactions":9,"vwap":350},"2025-05-19",2900,{"date":1716,"open":766,"high":256,"low":926,"close":853,"change":145,"percent_change":1624,"volume":1717,"transactions":9,"vwap":853},"2025-05-16",19500,{"date":1719,"open":256,"high":256,"low":756,"close":258,"change":1249,"percent_change":1627,"volume":1146,"transactions":9,"vwap":258},"2025-05-15",{"date":1721,"open":738,"high":295,"low":789,"close":980,"change":357,"percent_change":1722,"volume":1723,"transactions":9,"vwap":980},"2025-05-14",-5.4,32200,{"date":1725,"open":256,"high":295,"low":350,"close":255,"change":188,"percent_change":188,"volume":1528,"transactions":9,"vwap":255},"2025-05-13",{"date":1727,"open":256,"high":862,"low":266,"close":255,"change":323,"percent_change":1524,"volume":1162,"transactions":9,"vwap":255},"2025-05-12",{"date":1729,"open":258,"high":314,"low":853,"close":257,"change":1249,"percent_change":1730,"volume":1481,"transactions":9,"vwap":257},"2025-05-09",4.58,{"date":1732,"open":882,"high":258,"low":882,"close":234,"change":269,"percent_change":1733,"volume":1610,"transactions":9,"vwap":234},"2025-05-08",5.22,{"date":1735,"open":247,"high":882,"low":217,"close":882,"change":779,"percent_change":1736,"volume":744,"transactions":9,"vwap":882},"2025-05-07",4.18,{"date":1738,"open":876,"high":808,"low":906,"close":208,"change":209,"percent_change":901,"volume":1739,"transactions":9,"vwap":208},"2025-05-06",5200,{"date":1741,"open":1659,"high":882,"low":18,"close":216,"change":259,"percent_change":1742,"volume":1052,"transactions":9,"vwap":216},"2025-05-05",-2.86,{"date":1744,"open":927,"high":882,"low":247,"close":808,"change":287,"percent_change":618,"volume":1146,"transactions":9,"vwap":808},"2025-05-02",{"date":1746,"open":1659,"high":887,"low":876,"close":887,"change":405,"percent_change":1747,"volume":1748,"transactions":9,"vwap":887},"2025-05-01",0.81,3300,{"date":1750,"open":247,"high":887,"low":216,"close":927,"change":20,"percent_change":1751,"volume":1471,"transactions":9,"vwap":927},"2025-04-30",1.23,{"date":1753,"open":896,"high":887,"low":216,"close":915,"change":287,"percent_change":594,"volume":1696,"transactions":9,"vwap":915},"2025-04-29",{"date":1755,"open":882,"high":882,"low":231,"close":927,"change":305,"percent_change":1756,"volume":1757,"transactions":9,"vwap":927},"2025-04-28",-1.6,5900,{"date":181,"open":231,"high":791,"low":906,"close":791,"change":543,"percent_change":1759,"volume":1462,"transactions":9,"vwap":791},3.73]