[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGRP":3,"homepage-market-summary":27,"stock-historical-SGRP":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SGRP","2026-09-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SPAR GROUP INC","OTC Link",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},0.68995,0.6128,0.69,0.69234,-0.0024,-0.35,5138,12,0.6648,1.15,0.2725,98169.98041087866,47.6,7688,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":150},"success",[30,38,45,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":51,"sparkline":52,"date":37},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":37},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":37},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"date":37},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"date":37},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":15,"price":139,"is_up":51},"Real Estate","XLRE",40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":51},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":11},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":13,"start_date":180,"end_date":5},1.41,97686,35655525.3182,-42.5,"2025-04-09",[182,183,192,201,210,220,228,236,247,251,260,269,278,286,294,303,309,314,324,332,342,351,360,367,376,382,389,397,406,412,419,425,431,439,448,457,465,473,480,489,499,509,518,529,539,549,560,567,576,584,591,596,600,605,610,613,617,622,626,630,636,641,644,648,652,656,659,663,666,669,672,678,683,688,693,696,700,704,707,710,713,716,719,722,726,731,737,743,747,751,755,759,763,767,770,774,778,782,785,790,793,797,800,804,808,811,815,818,822,825,829,833,839,845,849,853,856,860,865,870,874,878,881,885,889,893,897,901,905,908,911,915,919,922,925,927,931,934,937,940,943,947,950,954,957,961,964,967,970,973,977,980,983,987,991,994,997,1000,1003,1006,1009,1013,1016,1019,1022,1025,1028,1032,1036,1039,1042,1045,1049,1053,1057,1061,1064,1068,1073,1077,1080,1084,1087,1091,1094,1097,1099,1102,1105,1108,1112,1114,1117,1121,1124,1127,1129,1132,1136,1138,1142,1146,1149,1152,1156,1160,1165,1168,1171,1177,1182,1186,1192,1198,1203,1208,1213,1218,1221,1225,1229,1232,1235,1239,1244,1247,1250,1253,1256,1259,1262,1265,1269,1271,1273,1276,1280,1283,1287,1290,1293,1297,1301,1304,1308,1311,1315,1317,1321,1324,1328,1331,1334,1339,1343,1347,1350,1353,1357,1361,1366,1370,1375,1380,1385,1388,1392,1396,1403,1409,1414,1417,1420,1423,1426,1429,1432,1435,1438,1440,1444,1448,1450,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1490,1495,1500,1505,1509,1513,1516,1519,1522,1526,1530,1534,1538,1541,1544,1548,1552,1554,1557,1560,1564,1566,1570,1574,1577,1580,1584,1587,1591,1593,1596,1599,1603,1607,1610,1612,1615,1619,1624,1627,1630,1633,1637,1640,1643,1645,1647,1650,1654,1657,1659,1662,1665,1667,1669,1672,1675,1679,1682,1684,1687,1690,1693,1697,1700,1703,1706,1710,1713,1717],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":184,"open":185,"high":186,"low":185,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-22",0.63294,0.70638,-0.0276,-3.83,3524,10,0.6985,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-21",0.64493,0.7199,0.0399,5.87,721,7,0.6531,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-18",0.65665,0.68,-0.001,-0.15,530,4,0.6728,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-17",0.6,0.7,0.681,0.001,0.15,38279,25,0.6886,{"date":221,"open":222,"high":223,"low":222,"close":204,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-15",0.63,0.685,0,4187,14,0.6776,{"date":229,"open":230,"high":204,"low":230,"close":204,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-14",0.648,0.0063,0.94,879,5,0.6594,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-11",0.6802,0.71415,0.5941,0.673741,-0.0163,-2.36,168765,54,0.6814,{"date":248,"open":15,"high":15,"low":15,"close":15,"change":224,"percent_change":224,"volume":249,"transactions":250,"vwap":15},"2026-09-10",21027,16,{"date":252,"open":253,"high":254,"low":253,"close":15,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-09",0.672,0.70447,-0.01,-1.43,90586,23,0.6737,{"date":261,"open":262,"high":262,"low":263,"close":213,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-08",0.7195,0.6798,-0.0194,-2.7,121450,65,0.6823,{"date":270,"open":15,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-04",0.7194,0.62,0.0194,2.77,332669,92,0.6873,{"date":279,"open":280,"high":213,"low":204,"close":213,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-03",0.6995,0.025,3.7,70223,47,0.6916,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":94,"volume":291,"transactions":292,"vwap":293},"2026-09-02",0.67,0.675,-0.005,146820,18,0.6701,{"date":295,"open":223,"high":296,"low":297,"close":298,"change":290,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-01",0.69725,0.665593,0.67995,-0.73,46923,26,0.6858,{"date":304,"open":204,"high":15,"low":204,"close":223,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":246},"2026-08-31",0.005,0.74,143617,35,{"date":310,"open":311,"high":15,"low":311,"close":298,"change":-6,"percent_change":-6,"volume":312,"transactions":313,"vwap":214},"2026-08-28",0.666,13233,28,{"date":315,"open":316,"high":317,"low":318,"close":204,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-27",0.6763,0.6825,0.64105,0.0037,0.55,205446,79,0.6476,{"date":325,"open":326,"high":204,"low":326,"close":316,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-26",0.64,-0.0086,-1.26,455404,114,0.6439,{"date":333,"open":334,"high":335,"low":326,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-25",0.65,0.68725,0.68495,0.0225,3.4,54919,42,0.6484,{"date":343,"open":326,"high":204,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-24",0.59635,0.662475,0.015,2.32,192357,49,0.6409,{"date":352,"open":326,"high":353,"low":326,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-21",0.66,0.6475,-0.0025,-0.38,232006,144,0.6445,{"date":361,"open":334,"high":353,"low":326,"close":334,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-20",0.0156,2.46,193299,71,0.651,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":308,"vwap":375},"2026-08-19",0.6205,0.6895,0.63439,-0.0356,-5.31,55066,0.6602,{"date":377,"open":378,"high":370,"low":353,"close":288,"change":224,"percent_change":224,"volume":379,"transactions":380,"vwap":381},"2026-08-18",0.67475,46547,51,0.6622,{"date":383,"open":353,"high":370,"low":353,"close":288,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-17",0.0003,0.04,43361,61,0.6721,{"date":390,"open":326,"high":370,"low":326,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-14",0.66975,0.0097,1.47,35050,46,0.6611,{"date":398,"open":399,"high":400,"low":369,"close":353,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-13",0.6399,0.695,0.0201,3.14,25210,53,0.6616,{"date":407,"open":408,"high":409,"low":399,"close":399,"change":410,"percent_change":170,"volume":411,"transactions":258,"vwap":341},"2026-08-12",0.6593,0.67965,-0.0002,21048,{"date":413,"open":334,"high":334,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":190,"vwap":418},"2026-08-11",0.6401,-0.0099,-1.52,1096,0.6457,{"date":420,"open":414,"high":421,"low":414,"close":334,"change":224,"percent_change":224,"volume":422,"transactions":423,"vwap":424},"2026-08-10",0.66475,11881,20,0.6453,{"date":426,"open":272,"high":427,"low":272,"close":334,"change":305,"percent_change":428,"volume":429,"transactions":340,"vwap":430},"2026-08-07",0.6799,0.78,37620,0.6494,{"date":432,"open":272,"high":433,"low":272,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-06",0.645,0.0249,4.02,38726,37,0.632,{"date":440,"open":212,"high":441,"low":212,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-05",0.6349,0.6201,-0.0193,-3.02,33122,40,0.6097,{"date":449,"open":399,"high":326,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-04",0.5601,0.6394,0.0144,2.3,81607,60,0.602,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":281,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-03",0.555,0.625,4.17,12757,13,0.5844,{"date":466,"open":467,"high":334,"low":467,"close":212,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-31",0.54,0.05,9.09,109388,82,0.6053,{"date":474,"open":475,"high":476,"low":475,"close":320,"change":401,"percent_change":477,"volume":478,"transactions":479,"vwap":320},"2026-07-30",0.53125,0.5694,3.79,61548,115,{"date":481,"open":467,"high":467,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-29",0.52,0.52995,-0.0134,-2.47,59678,44,0.5246,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-28",0.46,0.5595,0.543371,0.0734,15.62,67619,176,0.5371,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-27",0.4,0.5495,0.47,0.0899,23.65,271472,142,0.4861,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":415,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-24",0.38,0.5063,0.3801,-2.54,679024,219,0.421,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-23",0.299,0.49,0.28,0.39,0.1025,35.65,1372176,484,0.395,{"date":530,"open":531,"high":532,"low":23,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-22",0.51,0.5298,0.2875,-0.2226,-43.64,4075658.3074,5107,0.319,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-21",0.5797,0.5052,0.5101,0.0098,1.96,170863.7034,642,0.534,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-20",0.57,0.5799,0.4966,0.5003,-0.0897,-15.2,574605.3074,1003,0.5251,{"date":561,"open":562,"high":272,"low":563,"close":564,"change":255,"percent_change":565,"volume":566,"transactions":9,"vwap":564},"2026-07-17",0.52999997,0.5,0.58999997,-1.67,600600,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-16",0.80000001,0.81,0.57999998,0.60000002,-0.23,-27.71,1139300,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-15",0.86000001,0.91000003,0.82999998,-0.04,-4.6,112900,{"date":585,"open":586,"high":587,"low":578,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":586},"2026-07-14",0.87,0.88999999,0.01,1.16,2300,{"date":592,"open":587,"high":593,"low":580,"close":578,"change":255,"percent_change":594,"volume":595,"transactions":9,"vwap":578},"2026-07-13",0.89999998,-1.15,28200,{"date":597,"open":587,"high":587,"low":598,"close":586,"change":588,"percent_change":589,"volume":599,"transactions":9,"vwap":586},"2026-07-10",0.85000002,30600,{"date":601,"open":602,"high":587,"low":602,"close":578,"change":385,"percent_change":603,"volume":604,"transactions":9,"vwap":578},"2026-07-09",0.79000002,4.88,113300,{"date":606,"open":607,"high":607,"low":570,"close":607,"change":255,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-07-08",0.81999999,-1.2,6200,{"date":611,"open":578,"high":578,"low":580,"close":580,"change":224,"percent_change":224,"volume":612,"transactions":9,"vwap":580},"2026-07-07",26400,{"date":614,"open":580,"high":598,"low":580,"close":580,"change":255,"percent_change":615,"volume":616,"transactions":9,"vwap":580},"2026-07-06",-1.19,27000,{"date":618,"open":619,"high":598,"low":620,"close":619,"change":224,"percent_change":224,"volume":621,"transactions":9,"vwap":619},"2026-07-02",0.83999997,0.70999998,76400,{"date":623,"open":602,"high":586,"low":602,"close":619,"change":588,"percent_change":624,"volume":625,"transactions":9,"vwap":619},"2026-07-01",1.2,20900,{"date":627,"open":578,"high":628,"low":569,"close":580,"change":255,"percent_change":615,"volume":629,"transactions":9,"vwap":580},"2026-06-30",0.88,36500,{"date":631,"open":570,"high":619,"low":632,"close":619,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":619},"2026-06-29",0.77999997,0.02,2.44,43400,{"date":637,"open":619,"high":619,"low":632,"close":607,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":607},"2026-06-26",-0.02,-2.38,8700,{"date":642,"open":598,"high":598,"low":632,"close":619,"change":633,"percent_change":634,"volume":643,"transactions":9,"vwap":619},"2026-06-25",29300,{"date":645,"open":569,"high":607,"low":602,"close":607,"change":633,"percent_change":646,"volume":647,"transactions":9,"vwap":607},"2026-06-24",2.5,81000,{"date":649,"open":632,"high":607,"low":650,"close":569,"change":224,"percent_change":224,"volume":651,"transactions":9,"vwap":569},"2026-06-23",0.74000001,335900,{"date":653,"open":569,"high":607,"low":602,"close":569,"change":638,"percent_change":654,"volume":655,"transactions":9,"vwap":569},"2026-06-22",-2.44,117800,{"date":657,"open":602,"high":619,"low":632,"close":607,"change":633,"percent_change":646,"volume":658,"transactions":9,"vwap":607},"2026-06-18",66000,{"date":660,"open":569,"high":607,"low":661,"close":569,"change":638,"percent_change":654,"volume":662,"transactions":9,"vwap":569},"2026-06-17",0.76999998,68800,{"date":664,"open":598,"high":598,"low":569,"close":607,"change":255,"percent_change":608,"volume":665,"transactions":9,"vwap":607},"2026-06-16",82200,{"date":667,"open":598,"high":587,"low":570,"close":580,"change":224,"percent_change":224,"volume":668,"transactions":9,"vwap":580},"2026-06-15",100000,{"date":670,"open":580,"high":619,"low":632,"close":580,"change":255,"percent_change":615,"volume":671,"transactions":9,"vwap":580},"2026-06-12",8100,{"date":673,"open":602,"high":586,"low":674,"close":619,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":619},"2026-06-11",0.75999999,0.06,7.69,152200,{"date":679,"open":650,"high":632,"low":680,"close":632,"change":681,"percent_change":208,"volume":682,"transactions":9,"vwap":632},"2026-06-10",0.72000003,0.03,130500,{"date":684,"open":674,"high":661,"low":650,"close":685,"change":255,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-09",0.75,-1.32,94600,{"date":689,"open":661,"high":661,"low":690,"close":674,"change":633,"percent_change":691,"volume":692,"transactions":9,"vwap":674},"2026-06-08",0.73000002,2.7,128300,{"date":694,"open":690,"high":685,"low":620,"close":650,"change":224,"percent_change":224,"volume":695,"transactions":9,"vwap":650},"2026-06-05",24800,{"date":697,"open":685,"high":661,"low":620,"close":650,"change":633,"percent_change":698,"volume":699,"transactions":9,"vwap":650},"2026-06-04",2.78,113100,{"date":701,"open":690,"high":602,"low":702,"close":680,"change":638,"percent_change":265,"volume":703,"transactions":9,"vwap":680},"2026-06-03",0.69999999,385300,{"date":705,"open":650,"high":650,"low":680,"close":650,"change":224,"percent_change":224,"volume":706,"transactions":9,"vwap":650},"2026-06-02",86100,{"date":708,"open":690,"high":650,"low":680,"close":650,"change":633,"percent_change":698,"volume":709,"transactions":9,"vwap":650},"2026-06-01",42800,{"date":711,"open":650,"high":650,"low":620,"close":680,"change":638,"percent_change":265,"volume":712,"transactions":9,"vwap":680},"2026-05-29",48900,{"date":714,"open":690,"high":650,"low":702,"close":650,"change":224,"percent_change":224,"volume":715,"transactions":9,"vwap":650},"2026-05-28",44500,{"date":717,"open":680,"high":650,"low":680,"close":650,"change":224,"percent_change":224,"volume":718,"transactions":9,"vwap":650},"2026-05-27",56900,{"date":720,"open":690,"high":650,"low":620,"close":650,"change":633,"percent_change":698,"volume":721,"transactions":9,"vwap":650},"2026-05-26",152100,{"date":723,"open":702,"high":690,"low":702,"close":680,"change":633,"percent_change":724,"volume":725,"transactions":9,"vwap":680},"2026-05-22",2.86,82500,{"date":727,"open":15,"high":680,"low":728,"close":702,"change":588,"percent_change":729,"volume":730,"transactions":9,"vwap":702},"2026-05-21",0.68000001,1.45,89500,{"date":732,"open":733,"high":680,"low":734,"close":15,"change":681,"percent_change":735,"volume":736,"transactions":9,"vwap":15},"2026-05-20",0.67000002,0.64999998,4.55,93000,{"date":738,"open":739,"high":733,"low":739,"close":740,"change":588,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-05-19",0.63999999,0.66000003,1.54,56700,{"date":744,"open":740,"high":728,"low":734,"close":734,"change":170,"percent_change":745,"volume":746,"transactions":9,"vwap":734},"2026-05-18",-4.41,64800,{"date":748,"open":734,"high":15,"low":734,"close":728,"change":633,"percent_change":749,"volume":750,"transactions":9,"vwap":728},"2026-05-15",3.03,100400,{"date":752,"open":15,"high":702,"low":740,"close":740,"change":255,"percent_change":753,"volume":754,"transactions":9,"vwap":740},"2026-05-14",-1.49,86000,{"date":756,"open":728,"high":15,"low":734,"close":733,"change":255,"percent_change":757,"volume":758,"transactions":9,"vwap":733},"2026-05-13",-1.47,36100,{"date":760,"open":734,"high":650,"low":734,"close":728,"change":385,"percent_change":761,"volume":762,"transactions":9,"vwap":728},"2026-05-12",6.25,118700,{"date":764,"open":740,"high":728,"low":222,"close":739,"change":170,"percent_change":765,"volume":766,"transactions":9,"vwap":739},"2026-05-11",-4.48,45100,{"date":768,"open":728,"high":702,"low":739,"close":733,"change":255,"percent_change":757,"volume":769,"transactions":9,"vwap":733},"2026-05-08",26100,{"date":771,"open":728,"high":650,"low":728,"close":728,"change":638,"percent_change":772,"volume":773,"transactions":9,"vwap":728},"2026-05-07",-2.86,58000,{"date":775,"open":702,"high":661,"low":733,"close":702,"change":170,"percent_change":776,"volume":777,"transactions":9,"vwap":702},"2026-05-06",-4.11,308300,{"date":779,"open":740,"high":569,"low":739,"close":690,"change":468,"percent_change":780,"volume":781,"transactions":9,"vwap":690},"2026-05-05",7.35,135700,{"date":783,"open":740,"high":728,"low":734,"close":728,"change":385,"percent_change":761,"volume":784,"transactions":9,"vwap":728},"2026-05-04",25400,{"date":786,"open":787,"high":734,"low":572,"close":739,"change":633,"percent_change":788,"volume":789,"transactions":9,"vwap":739},"2026-05-01",0.61000001,3.23,118100,{"date":791,"open":740,"high":740,"low":787,"close":272,"change":224,"percent_change":224,"volume":792,"transactions":9,"vwap":272},"2026-04-30",64600,{"date":794,"open":734,"high":702,"low":787,"close":272,"change":255,"percent_change":795,"volume":796,"transactions":9,"vwap":272},"2026-04-29",-1.59,39100,{"date":798,"open":272,"high":222,"low":272,"close":222,"change":681,"percent_change":234,"volume":799,"transactions":9,"vwap":222},"2026-04-28",27800,{"date":801,"open":572,"high":222,"low":572,"close":572,"change":638,"percent_change":802,"volume":803,"transactions":9,"vwap":572},"2026-04-27",-3.23,22900,{"date":805,"open":272,"high":739,"low":564,"close":272,"change":681,"percent_change":806,"volume":807,"transactions":9,"vwap":272},"2026-04-24",5.08,23100,{"date":809,"open":564,"high":734,"low":571,"close":564,"change":224,"percent_change":224,"volume":810,"transactions":9,"vwap":564},"2026-04-23",49200,{"date":812,"open":787,"high":728,"low":813,"close":564,"change":255,"percent_change":565,"volume":814,"transactions":9,"vwap":564},"2026-04-22",0.56,16700,{"date":816,"open":787,"high":739,"low":564,"close":572,"change":224,"percent_change":224,"volume":817,"transactions":9,"vwap":572},"2026-04-21",37500,{"date":819,"open":272,"high":15,"low":572,"close":572,"change":255,"percent_change":820,"volume":821,"transactions":9,"vwap":572},"2026-04-20",-1.64,40300,{"date":823,"open":572,"high":739,"low":572,"close":787,"change":224,"percent_change":224,"volume":824,"transactions":9,"vwap":787},"2026-04-17",77800,{"date":826,"open":734,"high":734,"low":564,"close":787,"change":588,"percent_change":827,"volume":828,"transactions":9,"vwap":787},"2026-04-16",1.67,50300,{"date":830,"open":564,"high":222,"low":813,"close":572,"change":588,"percent_change":831,"volume":832,"transactions":9,"vwap":572},"2026-04-15",1.69,75500,{"date":834,"open":835,"high":572,"low":835,"close":564,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":564},"2026-04-14",0.50999999,0.07,13.46,224700,{"date":840,"open":563,"high":841,"low":563,"close":842,"change":255,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-13",0.54000002,0.51999998,-1.89,20000,{"date":846,"open":813,"high":847,"low":562,"close":562,"change":170,"percent_change":848,"volume":695,"transactions":9,"vwap":562},"2026-04-10",0.56999999,-5.36,{"date":850,"open":847,"high":571,"low":813,"close":813,"change":255,"percent_change":851,"volume":852,"transactions":9,"vwap":813},"2026-04-09",-1.75,11400,{"date":854,"open":571,"high":572,"low":847,"close":847,"change":224,"percent_change":224,"volume":855,"transactions":9,"vwap":847},"2026-04-08",38200,{"date":857,"open":571,"high":787,"low":847,"close":847,"change":255,"percent_change":858,"volume":859,"transactions":9,"vwap":847},"2026-04-07",-1.72,57900,{"date":861,"open":862,"high":572,"low":862,"close":571,"change":468,"percent_change":863,"volume":864,"transactions":9,"vwap":571},"2026-04-06",0.55000001,9.43,78300,{"date":866,"open":571,"high":571,"low":562,"close":562,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":562},"2026-04-02",-0.06,-10.17,47500,{"date":871,"open":734,"high":734,"low":571,"close":564,"change":581,"percent_change":872,"volume":873,"transactions":9,"vwap":564},"2026-04-01",-6.35,40600,{"date":875,"open":740,"high":728,"low":272,"close":222,"change":65,"percent_change":876,"volume":877,"transactions":9,"vwap":222},"2026-03-31",-7.35,29600,{"date":879,"open":728,"high":702,"low":733,"close":728,"change":638,"percent_change":772,"volume":880,"transactions":9,"vwap":728},"2026-03-30",48500,{"date":882,"open":620,"high":620,"low":702,"close":702,"change":638,"percent_change":883,"volume":884,"transactions":9,"vwap":702},"2026-03-27",-2.78,7000,{"date":886,"open":690,"high":685,"low":680,"close":680,"change":255,"percent_change":887,"volume":888,"transactions":9,"vwap":680},"2026-03-26",-1.37,35200,{"date":890,"open":685,"high":685,"low":690,"close":690,"change":638,"percent_change":891,"volume":892,"transactions":9,"vwap":690},"2026-03-25",-2.67,35900,{"date":894,"open":690,"high":661,"low":690,"close":685,"change":588,"percent_change":895,"volume":896,"transactions":9,"vwap":685},"2026-03-24",1.35,98100,{"date":898,"open":650,"high":661,"low":690,"close":650,"change":638,"percent_change":899,"volume":900,"transactions":9,"vwap":650},"2026-03-23",-2.63,28600,{"date":902,"open":661,"high":569,"low":685,"close":674,"change":588,"percent_change":903,"volume":904,"transactions":9,"vwap":674},"2026-03-20",1.33,79200,{"date":906,"open":602,"high":602,"low":685,"close":685,"change":255,"percent_change":686,"volume":907,"transactions":9,"vwap":685},"2026-03-19",31800,{"date":909,"open":685,"high":569,"low":685,"close":674,"change":633,"percent_change":691,"volume":910,"transactions":9,"vwap":674},"2026-03-18",17200,{"date":912,"open":690,"high":602,"low":680,"close":650,"change":588,"percent_change":913,"volume":914,"transactions":9,"vwap":650},"2026-03-17",1.37,67200,{"date":916,"open":685,"high":661,"low":690,"close":690,"change":581,"percent_change":917,"volume":918,"transactions":9,"vwap":690},"2026-03-16",-5.19,57200,{"date":920,"open":632,"high":569,"low":685,"close":661,"change":633,"percent_change":921,"volume":725,"transactions":9,"vwap":661},"2026-03-13",2.67,{"date":923,"open":690,"high":569,"low":690,"close":685,"change":638,"percent_change":924,"volume":742,"transactions":9,"vwap":685},"2026-03-12",-2.6,{"date":926,"open":685,"high":569,"low":685,"close":661,"change":224,"percent_change":224,"volume":712,"transactions":9,"vwap":661},"2026-03-11",{"date":928,"open":685,"high":569,"low":650,"close":661,"change":588,"percent_change":929,"volume":930,"transactions":9,"vwap":661},"2026-03-10",1.32,63300,{"date":932,"open":602,"high":602,"low":685,"close":674,"change":224,"percent_change":224,"volume":933,"transactions":9,"vwap":674},"2026-03-09",90200,{"date":935,"open":674,"high":602,"low":685,"close":674,"change":255,"percent_change":64,"volume":936,"transactions":9,"vwap":674},"2026-03-06",37600,{"date":938,"open":661,"high":632,"low":685,"close":661,"change":224,"percent_change":224,"volume":939,"transactions":9,"vwap":661},"2026-03-05",41400,{"date":941,"open":632,"high":602,"low":661,"close":661,"change":588,"percent_change":929,"volume":942,"transactions":9,"vwap":661},"2026-03-04",33300,{"date":944,"open":602,"high":569,"low":674,"close":674,"change":638,"percent_change":945,"volume":946,"transactions":9,"vwap":674},"2026-03-03",-2.56,6800,{"date":948,"open":632,"high":570,"low":632,"close":632,"change":224,"percent_change":224,"volume":949,"transactions":9,"vwap":632},"2026-03-02",44700,{"date":951,"open":632,"high":632,"low":632,"close":632,"change":638,"percent_change":952,"volume":953,"transactions":9,"vwap":632},"2026-02-27",-2.5,500,{"date":955,"open":598,"high":598,"low":602,"close":569,"change":224,"percent_change":224,"volume":956,"transactions":9,"vwap":569},"2026-02-26",14900,{"date":958,"open":569,"high":570,"low":569,"close":569,"change":633,"percent_change":959,"volume":960,"transactions":9,"vwap":569},"2026-02-25",2.56,25700,{"date":962,"open":570,"high":570,"low":632,"close":632,"change":224,"percent_change":224,"volume":963,"transactions":9,"vwap":632},"2026-02-24",23900,{"date":965,"open":580,"high":580,"low":632,"close":632,"change":224,"percent_change":224,"volume":966,"transactions":9,"vwap":632},"2026-02-23",24700,{"date":968,"open":632,"high":570,"low":632,"close":632,"change":224,"percent_change":224,"volume":969,"transactions":9,"vwap":632},"2026-02-20",38900,{"date":971,"open":632,"high":607,"low":632,"close":632,"change":224,"percent_change":224,"volume":972,"transactions":9,"vwap":632},"2026-02-19",9900,{"date":974,"open":569,"high":570,"low":632,"close":632,"change":588,"percent_change":975,"volume":976,"transactions":9,"vwap":632},"2026-02-18",1.3,1900,{"date":978,"open":602,"high":570,"low":674,"close":661,"change":588,"percent_change":929,"volume":979,"transactions":9,"vwap":661},"2026-02-17",5900,{"date":981,"open":661,"high":602,"low":690,"close":674,"change":255,"percent_change":64,"volume":982,"transactions":9,"vwap":674},"2026-02-13",121800,{"date":984,"open":674,"high":661,"low":674,"close":661,"change":255,"percent_change":985,"volume":986,"transactions":9,"vwap":661},"2026-02-12",-1.28,10600,{"date":988,"open":602,"high":602,"low":632,"close":632,"change":255,"percent_change":989,"volume":990,"transactions":9,"vwap":632},"2026-02-11",-1.27,19600,{"date":992,"open":602,"high":569,"low":602,"close":602,"change":224,"percent_change":224,"volume":993,"transactions":9,"vwap":602},"2026-02-10",50700,{"date":995,"open":569,"high":569,"low":602,"close":602,"change":224,"percent_change":224,"volume":996,"transactions":9,"vwap":602},"2026-02-09",5300,{"date":998,"open":602,"high":569,"low":602,"close":602,"change":224,"percent_change":224,"volume":999,"transactions":9,"vwap":602},"2026-02-06",29200,{"date":1001,"open":569,"high":569,"low":632,"close":602,"change":255,"percent_change":58,"volume":1002,"transactions":9,"vwap":602},"2026-02-05",13700,{"date":1004,"open":569,"high":569,"low":602,"close":569,"change":224,"percent_change":224,"volume":1005,"transactions":9,"vwap":569},"2026-02-04",24900,{"date":1007,"open":602,"high":569,"low":602,"close":569,"change":224,"percent_change":224,"volume":1008,"transactions":9,"vwap":569},"2026-02-03",17000,{"date":1010,"open":569,"high":569,"low":602,"close":569,"change":588,"percent_change":1011,"volume":1012,"transactions":9,"vwap":569},"2026-02-02",1.27,10700,{"date":1014,"open":602,"high":569,"low":602,"close":602,"change":255,"percent_change":58,"volume":1015,"transactions":9,"vwap":602},"2026-01-30",3900,{"date":1017,"open":569,"high":569,"low":602,"close":569,"change":224,"percent_change":224,"volume":1018,"transactions":9,"vwap":569},"2026-01-29",3000,{"date":1020,"open":570,"high":570,"low":602,"close":569,"change":638,"percent_change":654,"volume":1021,"transactions":9,"vwap":569},"2026-01-28",109600,{"date":1023,"open":607,"high":619,"low":607,"close":607,"change":224,"percent_change":224,"volume":1024,"transactions":9,"vwap":607},"2026-01-27",26500,{"date":1026,"open":619,"high":598,"low":607,"close":607,"change":224,"percent_change":224,"volume":1027,"transactions":9,"vwap":607},"2026-01-26",1100,{"date":1029,"open":598,"high":598,"low":607,"close":607,"change":588,"percent_change":1030,"volume":1031,"transactions":9,"vwap":607},"2026-01-23",1.23,2100,{"date":1033,"open":580,"high":580,"low":570,"close":570,"change":255,"percent_change":1034,"volume":1035,"transactions":9,"vwap":570},"2026-01-22",-1.22,4500,{"date":1037,"open":580,"high":580,"low":570,"close":607,"change":224,"percent_change":224,"volume":1038,"transactions":9,"vwap":607},"2026-01-21",28000,{"date":1040,"open":580,"high":580,"low":607,"close":607,"change":255,"percent_change":608,"volume":1041,"transactions":9,"vwap":607},"2026-01-20",4300,{"date":1043,"open":607,"high":619,"low":607,"close":580,"change":255,"percent_change":615,"volume":1044,"transactions":9,"vwap":580},"2026-01-16",14400,{"date":1046,"open":619,"high":598,"low":580,"close":619,"change":255,"percent_change":1047,"volume":1048,"transactions":9,"vwap":619},"2026-01-15",-1.18,31100,{"date":1050,"open":587,"high":587,"low":598,"close":598,"change":170,"percent_change":1051,"volume":1052,"transactions":9,"vwap":598},"2026-01-14",-3.41,14200,{"date":1054,"open":578,"high":587,"low":578,"close":628,"change":633,"percent_change":1055,"volume":1056,"transactions":9,"vwap":628},"2026-01-13",2.33,5700,{"date":1058,"open":628,"high":587,"low":578,"close":578,"change":170,"percent_change":1059,"volume":1060,"transactions":9,"vwap":578},"2026-01-12",-3.37,21700,{"date":1062,"open":586,"high":593,"low":578,"close":587,"change":224,"percent_change":224,"volume":1063,"transactions":9,"vwap":587},"2026-01-09",5600,{"date":1065,"open":628,"high":593,"low":628,"close":587,"change":255,"percent_change":1066,"volume":1067,"transactions":9,"vwap":587},"2026-01-08",-1.11,8300,{"date":1069,"open":593,"high":1070,"low":593,"close":593,"change":255,"percent_change":1071,"volume":1072,"transactions":9,"vwap":593},"2026-01-07",0.92000002,-1.1,10200,{"date":1074,"open":579,"high":1070,"low":587,"close":579,"change":588,"percent_change":1075,"volume":1076,"transactions":9,"vwap":579},"2026-01-06",1.11,37900,{"date":1078,"open":593,"high":579,"low":587,"close":593,"change":588,"percent_change":87,"volume":1079,"transactions":9,"vwap":593},"2026-01-05",36300,{"date":1081,"open":570,"high":593,"low":570,"close":587,"change":50,"percent_change":1082,"volume":1083,"transactions":9,"vwap":587},"2026-01-02",12.66,201800,{"date":1085,"open":569,"high":586,"low":661,"close":602,"change":224,"percent_change":224,"volume":1086,"transactions":9,"vwap":602},"2025-12-31",226000,{"date":1088,"open":632,"high":570,"low":632,"close":602,"change":588,"percent_change":1089,"volume":1090,"transactions":9,"vwap":602},"2025-12-30",1.28,75400,{"date":1092,"open":661,"high":569,"low":661,"close":632,"change":588,"percent_change":975,"volume":1093,"transactions":9,"vwap":632},"2025-12-29",79900,{"date":1095,"open":632,"high":632,"low":661,"close":661,"change":224,"percent_change":224,"volume":1096,"transactions":9,"vwap":661},"2025-12-26",20800,{"date":1098,"open":674,"high":632,"low":674,"close":661,"change":224,"percent_change":224,"volume":721,"transactions":9,"vwap":661},"2025-12-24",{"date":1100,"open":661,"high":632,"low":674,"close":661,"change":224,"percent_change":224,"volume":1101,"transactions":9,"vwap":661},"2025-12-23",82800,{"date":1103,"open":632,"high":632,"low":661,"close":661,"change":255,"percent_change":985,"volume":1104,"transactions":9,"vwap":661},"2025-12-22",99600,{"date":1106,"open":602,"high":569,"low":632,"close":632,"change":255,"percent_change":989,"volume":1107,"transactions":9,"vwap":632},"2025-12-19",140300,{"date":1109,"open":570,"high":570,"low":661,"close":602,"change":170,"percent_change":1110,"volume":1111,"transactions":9,"vwap":602},"2025-12-18",-3.66,89700,{"date":1113,"open":607,"high":580,"low":607,"close":607,"change":255,"percent_change":608,"volume":616,"transactions":9,"vwap":607},"2025-12-17",{"date":1115,"open":619,"high":619,"low":607,"close":580,"change":255,"percent_change":615,"volume":1116,"transactions":9,"vwap":580},"2025-12-16",71200,{"date":1118,"open":598,"high":598,"low":619,"close":619,"change":638,"percent_change":1119,"volume":1120,"transactions":9,"vwap":619},"2025-12-15",-2.33,85600,{"date":1122,"open":586,"high":586,"low":598,"close":578,"change":224,"percent_change":224,"volume":1123,"transactions":9,"vwap":578},"2025-12-12",93900,{"date":1125,"open":619,"high":586,"low":619,"close":578,"change":224,"percent_change":224,"volume":1126,"transactions":9,"vwap":578},"2025-12-11",79400,{"date":1128,"open":598,"high":628,"low":598,"close":578,"change":224,"percent_change":224,"volume":1104,"transactions":9,"vwap":578},"2025-12-10",{"date":1130,"open":628,"high":628,"low":598,"close":578,"change":224,"percent_change":224,"volume":1131,"transactions":9,"vwap":578},"2025-12-09",56200,{"date":1133,"open":628,"high":628,"low":578,"close":578,"change":638,"percent_change":1134,"volume":1135,"transactions":9,"vwap":578},"2025-12-08",-2.27,97400,{"date":1137,"open":593,"high":593,"low":586,"close":628,"change":224,"percent_change":224,"volume":939,"transactions":9,"vwap":628},"2025-12-05",{"date":1139,"open":578,"high":593,"low":578,"close":628,"change":255,"percent_change":1140,"volume":1141,"transactions":9,"vwap":628},"2025-12-04",-1.12,114800,{"date":1143,"open":578,"high":587,"low":598,"close":587,"change":681,"percent_change":1144,"volume":1145,"transactions":9,"vwap":587},"2025-12-03",3.49,81900,{"date":1147,"open":628,"high":587,"low":578,"close":578,"change":638,"percent_change":1134,"volume":1148,"transactions":9,"vwap":578},"2025-12-02",34700,{"date":1150,"open":628,"high":1070,"low":628,"close":628,"change":255,"percent_change":1140,"volume":1151,"transactions":9,"vwap":628},"2025-12-01",63900,{"date":1153,"open":628,"high":1070,"low":586,"close":587,"change":588,"percent_change":1154,"volume":1155,"transactions":9,"vwap":587},"2025-11-28",1.14,61500,{"date":1157,"open":593,"high":593,"low":586,"close":628,"change":581,"percent_change":1158,"volume":1159,"transactions":9,"vwap":628},"2025-11-26",-4.35,71400,{"date":1161,"open":587,"high":1162,"low":628,"close":1070,"change":588,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1070},"2025-11-25",0.98000002,1.1,72400,{"date":1166,"open":587,"high":232,"low":586,"close":579,"change":588,"percent_change":1075,"volume":1167,"transactions":9,"vwap":579},"2025-11-24",95200,{"date":1169,"open":1070,"high":173,"low":628,"close":593,"change":170,"percent_change":802,"volume":1170,"transactions":9,"vwap":593},"2025-11-21",115900,{"date":1172,"open":1162,"high":173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2025-11-20",0.93000001,-0.07,-7,111100,{"date":1178,"open":1179,"high":1179,"low":1180,"close":173,"change":224,"percent_change":224,"volume":1181,"transactions":9,"vwap":173},"2025-11-19",1.01,0.97000003,38700,{"date":1183,"open":1162,"high":173,"low":1184,"close":173,"change":588,"percent_change":1179,"volume":1185,"transactions":9,"vwap":173},"2025-11-18",0.94999999,34200,{"date":1187,"open":1180,"high":1188,"low":232,"close":1189,"change":385,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2025-11-17",1.02,0.99000001,4.21,53400,{"date":1193,"open":1194,"high":1194,"low":1173,"close":1184,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1184},"2025-11-14",1.03,-0.09,-8.65,140000,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":638,"percent_change":843,"volume":1202,"transactions":9,"vwap":1201},"2025-11-13",1.08,1.04,30700,{"date":1204,"open":1200,"high":1200,"low":1205,"close":1206,"change":224,"percent_change":224,"volume":1207,"transactions":9,"vwap":1206},"2025-11-12",1.05,1.06,13800,{"date":1209,"open":1210,"high":1210,"low":1206,"close":1206,"change":588,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1206},"2025-11-11",1.09,0.95,1600,{"date":1214,"open":1215,"high":1215,"low":1201,"close":1205,"change":255,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1205},"2025-11-10",1.07,-0.94,32400,{"date":1219,"open":1215,"high":1210,"low":1205,"close":1206,"change":255,"percent_change":1220,"volume":1060,"transactions":9,"vwap":1206},"2025-11-07",-0.93,{"date":1222,"open":1206,"high":1163,"low":1194,"close":1215,"change":638,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1215},"2025-11-06",-1.83,137200,{"date":1226,"open":1075,"high":1075,"low":1206,"close":1210,"change":638,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1210},"2025-11-05",-1.8,83300,{"date":1230,"open":1215,"high":22,"low":1215,"close":1075,"change":681,"percent_change":698,"volume":1231,"transactions":9,"vwap":1075},"2025-11-04",220200,{"date":1233,"open":1201,"high":1210,"low":1201,"close":1200,"change":170,"percent_change":265,"volume":1234,"transactions":9,"vwap":1200},"2025-11-03",18100,{"date":1236,"open":1237,"high":1154,"low":1163,"close":1075,"change":170,"percent_change":899,"volume":1238,"transactions":9,"vwap":1075},"2025-10-31",1.13,15400,{"date":1240,"open":1210,"high":22,"low":1210,"close":1154,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1154},"2025-10-30",0.09,8.57,172200,{"date":1245,"open":1194,"high":1200,"low":1194,"close":1205,"change":224,"percent_change":224,"volume":1246,"transactions":9,"vwap":1205},"2025-10-29",52400,{"date":1248,"open":1200,"high":1200,"low":1201,"close":1205,"change":255,"percent_change":1216,"volume":1249,"transactions":9,"vwap":1205},"2025-10-28",22400,{"date":1251,"open":1205,"high":1200,"low":1205,"close":1206,"change":255,"percent_change":1220,"volume":1252,"transactions":9,"vwap":1206},"2025-10-27",7800,{"date":1254,"open":1206,"high":1200,"low":1206,"close":1215,"change":224,"percent_change":224,"volume":1255,"transactions":9,"vwap":1215},"2025-10-24",9600,{"date":1257,"open":1205,"high":1215,"low":1205,"close":1215,"change":588,"percent_change":232,"volume":1258,"transactions":9,"vwap":1215},"2025-10-23",43000,{"date":1260,"open":1206,"high":1200,"low":1205,"close":1206,"change":255,"percent_change":1220,"volume":1261,"transactions":9,"vwap":1206},"2025-10-22",42900,{"date":1263,"open":1201,"high":1200,"low":1201,"close":1215,"change":255,"percent_change":1220,"volume":1264,"transactions":9,"vwap":1215},"2025-10-21",26900,{"date":1266,"open":1201,"high":1200,"low":1201,"close":1200,"change":385,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1200},"2025-10-20",3.85,14700,{"date":1270,"open":1205,"high":1205,"low":1201,"close":1201,"change":638,"percent_change":843,"volume":1234,"transactions":9,"vwap":1201},"2025-10-17",{"date":1272,"open":1206,"high":1206,"low":1194,"close":1206,"change":224,"percent_change":224,"volume":1002,"transactions":9,"vwap":1206},"2025-10-16",{"date":1274,"open":1201,"high":1215,"low":1188,"close":1206,"change":588,"percent_change":1211,"volume":1275,"transactions":9,"vwap":1206},"2025-10-15",26600,{"date":1277,"open":1201,"high":1206,"low":1188,"close":1205,"change":588,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1205},"2025-10-14",0.96,12400,{"date":1281,"open":1206,"high":1210,"low":1188,"close":1201,"change":170,"percent_change":1282,"volume":621,"transactions":9,"vwap":1201},"2025-10-13",-2.8,{"date":1284,"open":1206,"high":1200,"low":1201,"close":1215,"change":633,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1215},"2025-10-10",1.9,16500,{"date":1288,"open":1205,"high":1206,"low":1201,"close":1205,"change":224,"percent_change":224,"volume":1289,"transactions":9,"vwap":1205},"2025-10-09",2700,{"date":1291,"open":1200,"high":1210,"low":1205,"close":1205,"change":224,"percent_change":224,"volume":1292,"transactions":9,"vwap":1205},"2025-10-08",5500,{"date":1294,"open":1201,"high":1200,"low":1179,"close":1205,"change":633,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1205},"2025-10-07",1.94,63500,{"date":1298,"open":1215,"high":1210,"low":1188,"close":1194,"change":588,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1194},"2025-10-06",0.98,120000,{"date":1302,"open":1188,"high":1194,"low":1188,"close":1188,"change":224,"percent_change":224,"volume":1303,"transactions":9,"vwap":1188},"2025-10-03",12500,{"date":1305,"open":1188,"high":1201,"low":1189,"close":1188,"change":255,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1188},"2025-10-02",-0.97,24600,{"date":1309,"open":1201,"high":1205,"low":1179,"close":1194,"change":224,"percent_change":224,"volume":1310,"transactions":9,"vwap":1194},"2025-10-01",59300,{"date":1312,"open":1194,"high":1205,"low":173,"close":1194,"change":638,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1194},"2025-09-30",-1.9,67100,{"date":1316,"open":1210,"high":1210,"low":1201,"close":1205,"change":170,"percent_change":883,"volume":799,"transactions":9,"vwap":1205},"2025-09-29",{"date":1318,"open":1189,"high":1163,"low":1189,"close":1200,"change":255,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1200},"2025-09-26",-0.92,71800,{"date":1322,"open":1237,"high":1237,"low":1206,"close":1210,"change":638,"percent_change":1227,"volume":1323,"transactions":9,"vwap":1210},"2025-09-25",46600,{"date":1325,"open":1075,"high":1237,"low":1075,"close":1075,"change":638,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1075},"2025-09-24",-1.77,47000,{"date":1329,"open":22,"high":22,"low":87,"close":1237,"change":224,"percent_change":224,"volume":1330,"transactions":9,"vwap":1237},"2025-09-23",7700,{"date":1332,"open":87,"high":1237,"low":87,"close":1237,"change":224,"percent_change":224,"volume":1333,"transactions":9,"vwap":1237},"2025-09-22",16800,{"date":1335,"open":589,"high":1336,"low":87,"close":1237,"change":581,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1237},"2025-09-19",1.17,-3.42,55300,{"date":1340,"open":1237,"high":1336,"low":87,"close":1336,"change":468,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1336},"2025-09-18",4.46,92900,{"date":1344,"open":1075,"high":1336,"low":1075,"close":87,"change":633,"percent_change":1345,"volume":1346,"transactions":9,"vwap":87},"2025-09-17",1.82,87700,{"date":1348,"open":87,"high":87,"low":1210,"close":1163,"change":638,"percent_change":100,"volume":1349,"transactions":9,"vwap":1163},"2025-09-16",34500,{"date":1351,"open":1154,"high":1154,"low":1200,"close":87,"change":224,"percent_change":224,"volume":1352,"transactions":9,"vwap":87},"2025-09-15",76700,{"date":1354,"open":22,"high":22,"low":87,"close":87,"change":255,"percent_change":1355,"volume":1356,"transactions":9,"vwap":87},"2025-09-12",-0.88,24500,{"date":1358,"open":22,"high":589,"low":1237,"close":1237,"change":170,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1237},"2025-09-11",-2.59,85400,{"date":1362,"open":589,"high":1363,"low":22,"close":589,"change":255,"percent_change":1364,"volume":1365,"transactions":9,"vwap":589},"2025-09-10",1.18,-0.85,37400,{"date":1367,"open":22,"high":1336,"low":22,"close":1336,"change":588,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1336},"2025-09-09",0.86,25800,{"date":1371,"open":1336,"high":1372,"low":589,"close":589,"change":638,"percent_change":1373,"volume":1374,"transactions":9,"vwap":589},"2025-09-08",1.21,-1.69,8400,{"date":1376,"open":1363,"high":1377,"low":589,"close":1363,"change":255,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1363},"2025-09-05",1.19,-0.84,58200,{"date":1381,"open":1372,"high":1382,"low":589,"close":1377,"change":255,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1377},"2025-09-04",1.22,-0.83,43500,{"date":1386,"open":1154,"high":624,"low":1154,"close":624,"change":681,"percent_change":959,"volume":1387,"transactions":9,"vwap":624},"2025-09-03",114300,{"date":1389,"open":1377,"high":1377,"low":22,"close":1336,"change":638,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1336},"2025-09-02",-1.68,85800,{"date":1393,"open":624,"high":1382,"low":87,"close":1377,"change":588,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1377},"2025-08-29",0.85,196100,{"date":1397,"open":1398,"high":1399,"low":589,"close":1363,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1363},"2025-08-28",1.29,1.34,-0.13,-9.92,682700,{"date":1404,"open":1405,"high":176,"low":975,"close":1406,"change":633,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-08-27",1.4,1.31,1.55,541000,{"date":1410,"open":1030,"high":1406,"low":87,"close":1398,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1398},"2025-08-26",0.16,14.16,3849200,{"date":1415,"open":1163,"high":1237,"low":1210,"close":1237,"change":588,"percent_change":105,"volume":1416,"transactions":9,"vwap":1237},"2025-08-25",32000,{"date":1418,"open":22,"high":22,"low":1075,"close":87,"change":224,"percent_change":224,"volume":1419,"transactions":9,"vwap":87},"2025-08-22",12200,{"date":1421,"open":22,"high":22,"low":1163,"close":87,"change":255,"percent_change":1355,"volume":1422,"transactions":9,"vwap":87},"2025-08-21",25300,{"date":1424,"open":1237,"high":1237,"low":1163,"close":1237,"change":588,"percent_change":105,"volume":1425,"transactions":9,"vwap":1237},"2025-08-20",30900,{"date":1427,"open":87,"high":87,"low":87,"close":87,"change":224,"percent_change":224,"volume":1428,"transactions":9,"vwap":87},"2025-08-19",4200,{"date":1430,"open":87,"high":1237,"low":87,"close":87,"change":255,"percent_change":1355,"volume":1431,"transactions":9,"vwap":87},"2025-08-18",33400,{"date":1433,"open":87,"high":1154,"low":87,"close":1237,"change":255,"percent_change":1355,"volume":1434,"transactions":9,"vwap":1237},"2025-08-15",6400,{"date":1436,"open":1205,"high":1336,"low":1205,"close":1154,"change":224,"percent_change":224,"volume":1437,"transactions":9,"vwap":1154},"2025-08-14",13200,{"date":1439,"open":87,"high":1336,"low":1163,"close":1154,"change":224,"percent_change":224,"volume":869,"transactions":9,"vwap":1154},"2025-08-13",{"date":1441,"open":1237,"high":589,"low":1210,"close":1154,"change":255,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1154},"2025-08-12",-0.87,35700,{"date":1445,"open":1336,"high":1336,"low":1237,"close":22,"change":638,"percent_change":1446,"volume":1447,"transactions":9,"vwap":22},"2025-08-11",-1.71,39000,{"date":1449,"open":1336,"high":1377,"low":22,"close":1336,"change":224,"percent_change":224,"volume":1181,"transactions":9,"vwap":1336},"2025-08-08",{"date":1451,"open":87,"high":1377,"low":87,"close":1336,"change":633,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1336},"2025-08-07",1.74,92200,{"date":1455,"open":87,"high":22,"low":87,"close":22,"change":255,"percent_change":1456,"volume":910,"transactions":9,"vwap":22},"2025-08-06",-0.86,{"date":1458,"open":1382,"high":1382,"low":1154,"close":589,"change":588,"percent_change":586,"volume":1459,"transactions":9,"vwap":589},"2025-08-05",40400,{"date":1461,"open":1206,"high":1363,"low":1206,"close":22,"change":468,"percent_change":735,"volume":1462,"transactions":9,"vwap":22},"2025-08-04",89100,{"date":1464,"open":1200,"high":1075,"low":1200,"close":1163,"change":224,"percent_change":224,"volume":1465,"transactions":9,"vwap":1163},"2025-08-01",18300,{"date":1467,"open":1163,"high":87,"low":1200,"close":1163,"change":224,"percent_change":224,"volume":1468,"transactions":9,"vwap":1163},"2025-07-31",104500,{"date":1470,"open":87,"high":1237,"low":1163,"close":1163,"change":170,"percent_change":1471,"volume":877,"transactions":9,"vwap":1163},"2025-07-30",-2.65,{"date":1473,"open":22,"high":589,"low":87,"close":1237,"change":255,"percent_change":1355,"volume":1474,"transactions":9,"vwap":1237},"2025-07-29",11200,{"date":1476,"open":22,"high":1336,"low":1154,"close":1154,"change":255,"percent_change":1442,"volume":1477,"transactions":9,"vwap":1154},"2025-07-28",43700,{"date":1479,"open":1363,"high":1363,"low":87,"close":22,"change":588,"percent_change":628,"volume":1480,"transactions":9,"vwap":22},"2025-07-25",158300,{"date":1482,"open":1336,"high":1363,"low":1163,"close":1154,"change":170,"percent_change":945,"volume":1483,"transactions":9,"vwap":1154},"2025-07-24",34600,{"date":1485,"open":1363,"high":1377,"low":1237,"close":1336,"change":633,"percent_change":1452,"volume":1131,"transactions":9,"vwap":1336},"2025-07-23",{"date":1487,"open":1030,"high":1030,"low":22,"close":22,"change":867,"percent_change":1488,"volume":1489,"transactions":9,"vwap":22},"2025-07-22",-4.96,71700,{"date":1491,"open":1363,"high":1492,"low":1363,"close":1372,"change":633,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1372},"2025-07-21",1.25,1.68,377000,{"date":1496,"open":1363,"high":1030,"low":1163,"close":1377,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1377},"2025-07-18",0.08,7.21,144100,{"date":1501,"open":1189,"high":1154,"low":1189,"close":1075,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1075},"2025-07-17",0.17,18.09,362400,{"date":1506,"open":1184,"high":1180,"low":1173,"close":232,"change":255,"percent_change":1507,"volume":1508,"transactions":9,"vwap":232},"2025-07-16",-1.05,61600,{"date":1510,"open":1173,"high":1511,"low":1173,"close":1184,"change":588,"percent_change":1206,"volume":1512,"transactions":9,"vwap":1184},"2025-07-15",0.95999998,151400,{"date":1514,"open":1070,"high":1189,"low":1070,"close":232,"change":224,"percent_change":224,"volume":1515,"transactions":9,"vwap":232},"2025-07-14",23700,{"date":1517,"open":232,"high":1184,"low":1070,"close":232,"change":255,"percent_change":1507,"volume":1518,"transactions":9,"vwap":232},"2025-07-11",218900,{"date":1520,"open":1173,"high":1184,"low":1173,"close":1184,"change":224,"percent_change":224,"volume":1521,"transactions":9,"vwap":1184},"2025-07-10",7100,{"date":1523,"open":232,"high":1184,"low":1173,"close":1184,"change":633,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1184},"2025-07-09",2.15,100100,{"date":1527,"open":579,"high":1184,"low":579,"close":1173,"change":633,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1173},"2025-07-08",2.2,20200,{"date":1531,"open":232,"high":1184,"low":579,"close":579,"change":170,"percent_change":1532,"volume":1533,"transactions":9,"vwap":579},"2025-07-07",-3.19,63800,{"date":1535,"open":1511,"high":1511,"low":579,"close":232,"change":581,"percent_change":1536,"volume":1537,"transactions":9,"vwap":232},"2025-07-03",-4.08,42100,{"date":1539,"open":1189,"high":1179,"low":1511,"close":1162,"change":224,"percent_change":224,"volume":1540,"transactions":9,"vwap":1162},"2025-07-02",32900,{"date":1542,"open":1180,"high":173,"low":1180,"close":1162,"change":633,"percent_change":1543,"volume":855,"transactions":9,"vwap":1162},"2025-07-01",2.08,{"date":1545,"open":173,"high":1179,"low":1184,"close":1511,"change":170,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1511},"2025-06-30",-3.03,83500,{"date":1549,"open":1205,"high":1205,"low":1180,"close":1189,"change":581,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1189},"2025-06-27",-3.88,100900,{"date":1553,"open":1206,"high":1206,"low":1188,"close":1194,"change":638,"percent_change":1313,"volume":1465,"transactions":9,"vwap":1194},"2025-06-26",{"date":1555,"open":1188,"high":1206,"low":1188,"close":1205,"change":588,"percent_change":1278,"volume":1556,"transactions":9,"vwap":1205},"2025-06-25",12300,{"date":1558,"open":1200,"high":1200,"low":1188,"close":1201,"change":224,"percent_change":224,"volume":1559,"transactions":9,"vwap":1201},"2025-06-24",22700,{"date":1561,"open":1201,"high":1215,"low":1201,"close":1201,"change":255,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1201},"2025-06-23",-0.95,29100,{"date":1565,"open":1194,"high":1206,"low":1194,"close":1205,"change":255,"percent_change":1216,"volume":1063,"transactions":9,"vwap":1205},"2025-06-20",{"date":1567,"open":1215,"high":1215,"low":1201,"close":1206,"change":638,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1206},"2025-06-18",-1.85,34900,{"date":1571,"open":1201,"high":1200,"low":1201,"close":1200,"change":588,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1200},"2025-06-17",0.93,33600,{"date":1575,"open":1205,"high":1200,"low":1205,"close":1215,"change":588,"percent_change":232,"volume":1576,"transactions":9,"vwap":1215},"2025-06-16",7500,{"date":1578,"open":1206,"high":1215,"low":1201,"close":1206,"change":638,"percent_change":1568,"volume":1579,"transactions":9,"vwap":1206},"2025-06-13",9500,{"date":1581,"open":1194,"high":1200,"low":1194,"close":1200,"change":633,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1200},"2025-06-12",1.89,36400,{"date":1585,"open":1206,"high":1206,"low":1194,"close":1206,"change":588,"percent_change":1211,"volume":1586,"transactions":9,"vwap":1206},"2025-06-11",74100,{"date":1588,"open":1205,"high":1215,"low":1188,"close":1205,"change":638,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1205},"2025-06-10",-1.87,85700,{"date":1592,"open":1194,"high":1200,"low":1194,"close":1215,"change":633,"percent_change":1285,"volume":814,"transactions":9,"vwap":1215},"2025-06-09",{"date":1594,"open":1205,"high":1206,"low":1194,"close":1205,"change":633,"percent_change":1295,"volume":1595,"transactions":9,"vwap":1205},"2025-06-06",21400,{"date":1597,"open":1201,"high":1201,"low":1194,"close":1194,"change":224,"percent_change":224,"volume":1598,"transactions":9,"vwap":1194},"2025-06-05",49000,{"date":1600,"open":1188,"high":1201,"low":1188,"close":1194,"change":633,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1194},"2025-06-04",1.98,46900,{"date":1604,"open":1201,"high":1205,"low":1179,"close":1179,"change":581,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1179},"2025-06-03",-3.81,62200,{"date":1608,"open":1201,"high":1205,"low":1194,"close":1205,"change":633,"percent_change":1295,"volume":1609,"transactions":9,"vwap":1205},"2025-06-02",66400,{"date":1611,"open":1188,"high":1201,"low":1188,"close":1194,"change":588,"percent_change":1299,"volume":1431,"transactions":9,"vwap":1194},"2025-05-30",{"date":1613,"open":1188,"high":1194,"low":173,"close":1188,"change":255,"percent_change":1306,"volume":1614,"transactions":9,"vwap":1188},"2025-05-29",137000,{"date":1616,"open":1201,"high":1205,"low":1188,"close":1194,"change":255,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1194},"2025-05-28",-0.96,187900,{"date":1620,"open":1206,"high":1210,"low":173,"close":1201,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1201},"2025-05-27",-0.1,-8.77,327600,{"date":1625,"open":22,"high":589,"low":87,"close":1154,"change":638,"percent_change":858,"volume":1626,"transactions":9,"vwap":1154},"2025-05-23",17800,{"date":1628,"open":1336,"high":1363,"low":22,"close":589,"change":255,"percent_change":1364,"volume":1629,"transactions":9,"vwap":589},"2025-05-22",10300,{"date":1631,"open":1163,"high":1377,"low":1163,"close":1336,"change":588,"percent_change":1368,"volume":1632,"transactions":9,"vwap":1336},"2025-05-21",11000,{"date":1634,"open":589,"high":1372,"low":22,"close":589,"change":681,"percent_change":1635,"volume":1636,"transactions":9,"vwap":589},"2025-05-20",2.65,37100,{"date":1638,"open":1215,"high":1154,"low":1215,"close":1237,"change":588,"percent_change":105,"volume":1639,"transactions":9,"vwap":1237},"2025-05-19",39400,{"date":1641,"open":1205,"high":1237,"low":1205,"close":87,"change":385,"percent_change":282,"volume":1642,"transactions":9,"vwap":87},"2025-05-16",82400,{"date":1644,"open":1215,"high":1200,"low":1201,"close":1200,"change":385,"percent_change":1267,"volume":888,"transactions":9,"vwap":1200},"2025-05-15",{"date":1646,"open":1201,"high":1215,"low":1201,"close":1201,"change":638,"percent_change":843,"volume":1005,"transactions":9,"vwap":1201},"2025-05-14",{"date":1648,"open":1201,"high":1215,"low":1201,"close":1206,"change":588,"percent_change":1211,"volume":1649,"transactions":9,"vwap":1206},"2025-05-13",97600,{"date":1651,"open":1205,"high":1215,"low":1188,"close":1205,"change":681,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1205},"2025-05-12",2.94,38000,{"date":1655,"open":1201,"high":1206,"low":173,"close":1188,"change":170,"percent_change":772,"volume":1656,"transactions":9,"vwap":1188},"2025-05-09",30100,{"date":1658,"open":1179,"high":1200,"low":1179,"close":1205,"change":588,"percent_change":1278,"volume":1323,"transactions":9,"vwap":1205},"2025-05-08",{"date":1660,"open":1201,"high":1206,"low":173,"close":1201,"change":255,"percent_change":1562,"volume":1661,"transactions":9,"vwap":1201},"2025-05-07",67600,{"date":1663,"open":87,"high":87,"low":1188,"close":1205,"change":224,"percent_change":224,"volume":1664,"transactions":9,"vwap":1205},"2025-05-06",59000,{"date":1666,"open":1210,"high":22,"low":1205,"close":1205,"change":255,"percent_change":1216,"volume":907,"transactions":9,"vwap":1205},"2025-05-05",{"date":1668,"open":1205,"high":1210,"low":1201,"close":1206,"change":588,"percent_change":1211,"volume":1642,"transactions":9,"vwap":1206},"2025-05-02",{"date":1670,"open":1206,"high":1206,"low":1201,"close":1205,"change":638,"percent_change":1589,"volume":1671,"transactions":9,"vwap":1205},"2025-05-01",50900,{"date":1673,"open":1215,"high":1200,"low":1206,"close":1215,"change":255,"percent_change":1220,"volume":1674,"transactions":9,"vwap":1215},"2025-04-30",23300,{"date":1676,"open":1210,"high":1075,"low":1206,"close":1200,"change":581,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1200},"2025-04-29",-3.57,35400,{"date":1680,"open":1237,"high":1237,"low":1075,"close":87,"change":638,"percent_change":851,"volume":1681,"transactions":9,"vwap":87},"2025-04-28",19000,{"date":1683,"open":1075,"high":22,"low":1075,"close":1154,"change":224,"percent_change":224,"volume":1681,"transactions":9,"vwap":1154},"2025-04-25",{"date":1685,"open":22,"high":22,"low":1075,"close":1154,"change":224,"percent_change":224,"volume":1686,"transactions":9,"vwap":1154},"2025-04-24",27200,{"date":1688,"open":87,"high":624,"low":1075,"close":1154,"change":681,"percent_change":691,"volume":1689,"transactions":9,"vwap":1154},"2025-04-23",84500,{"date":1691,"open":1205,"high":22,"low":1205,"close":1075,"change":675,"percent_change":1692,"volume":1416,"transactions":9,"vwap":1075},"2025-04-22",5.71,{"date":1694,"open":1200,"high":1210,"low":1201,"close":1205,"change":867,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1205},"2025-04-21",-5.41,34000,{"date":1698,"open":1200,"high":1075,"low":1206,"close":1075,"change":633,"percent_change":1699,"volume":966,"transactions":9,"vwap":1075},"2025-04-17",1.83,{"date":1701,"open":87,"high":1237,"low":1206,"close":1210,"change":255,"percent_change":1702,"volume":892,"transactions":9,"vwap":1210},"2025-04-16",-0.91,{"date":1704,"open":1237,"high":1154,"low":1215,"close":1163,"change":224,"percent_change":224,"volume":1705,"transactions":9,"vwap":1163},"2025-04-15",35100,{"date":1707,"open":1163,"high":589,"low":1163,"close":1163,"change":581,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1163},"2025-04-14",-3.51,41100,{"date":1711,"open":22,"high":22,"low":1163,"close":1154,"change":255,"percent_change":1442,"volume":1712,"transactions":9,"vwap":1154},"2025-04-11",50400,{"date":1714,"open":1363,"high":1372,"low":22,"close":22,"change":65,"percent_change":1715,"volume":1716,"transactions":9,"vwap":22},"2025-04-10",-4.17,25500,{"date":180,"open":589,"high":1372,"low":22,"close":624,"change":385,"percent_change":1718,"volume":1719,"transactions":9,"vwap":624},3.45,42500]