[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTRK":3,"homepage-market-summary":29,"stock-historical-FTRK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FTRK","2026-08-17",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"FAST TRACK GROUP Ordinary shares","Nasdaq",null,"Common Stock","Fast Track Group is a regional entertainment-focused event management and marketing company that provides a full range of services including experiential marketing, artiste endorsement and management, movie premiere organizations, grand openings and concerts. The company offer value-added services tailored to meet specific client demands. These include media planning and PR management to boost event visibility, technical production planning for seamless execution of audiovisual requirements, and event manpower support for logistical efficiency. The company has only one reportable segment.","10",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.16,0.171,0.21,0.155,0.286,-0.126,-44.06,6519413.663584,9670,0.1804,1.04,1125907.7882455576,0.6,309,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":40},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},9.69,1125115,347660590.049286,-95.12,"2025-05-23",[181,182,191,200,211,221,231,242,252,262,273,283,292,302,313,322,331,342,353,364,373,382,391,399,407,416,425,433,440,447,451,457,463,470,476,483,489,497,504,511,518,523,528,535,541,548,555,562,567,573,580,587,592,597,603,609,613,617,623,628,633,638,644,647,653,659,663,668,674,680,685,691,697,702,707,713,720,725,730,737,742,748,754,759,765,770,775,780,785,789,795,800,804,809,813,818,823,827,833,837,841,847,851,859,866,874,882,888,895,900,907,916,924,931,938,942,946,950,954,959,964,972,978,983,989,995,1000,1005,1009,1013,1019,1023,1029,1036,1042,1050,1057,1063,1072,1079,1086,1093,1098,1106,1113,1119,1124,1130,1138,1145,1149,1154,1161,1168,1174,1181,1189,1196,1199,1204,1213,1220,1228,1236,1244,1251,1257,1264,1270,1278,1285,1292,1297,1304,1311,1316,1322,1328,1333,1337,1343,1347,1354,1359,1365,1371,1376,1381,1386,1391,1396,1399,1404,1409,1414,1419,1424,1429,1434,1440,1444,1449,1455,1459,1465,1470,1475,1479,1484,1489,1493,1497,1501,1505,1509,1514,1518,1523,1528,1536,1540,1545,1549,1554,1559,1563,1567,1572,1578,1583,1589,1594,1598,1604,1608,1613,1617,1620,1624,1628,1634,1637,1642,1648,1653,1656,1661,1665,1670,1674,1677,1682,1686,1690,1694,1698,1702,1707,1712,1715,1719,1724,1730,1735,1741,1746,1751,1754,1757,1762,1767,1772,1777,1784,1788,1795,1799,1804,1807,1812,1816,1822,1830,1834,1841,1847,1854,1861,1868,1874,1883,1892,1901,1909,1917,1926,1933,1940,1949,1957,1963,1971,1979,1986,1991,1998,2004,2013,2019],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-08-14",0.30665,0.3067,-0.024,-7.74,56212.967741,208,0.2941,{"date":192,"open":193,"high":194,"low":193,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-08-13",0.31,0.3157,0.0057,1.87,4241.318509,76,0.3082,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-08-12",0.312,0.3287,0.2898,0.3043,-0.0008,-0.26,47296,186,0.3006,{"date":212,"open":142,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-08-11",0.3491,0.305,0.3051,-0.031,-9.22,74270.52,226,0.3165,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-10",0.29,0.3649,0.3361,0.0341,11.29,244712.728457,785,0.3341,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-07",0.2917,0.3125,0.2811,0.302,-0.014,-4.43,60908,204,0.2983,{"date":243,"open":244,"high":245,"low":233,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-06",0.3012,0.3295,0.316,0.0055,1.77,147894,286,0.3023,{"date":253,"open":254,"high":255,"low":193,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-05",0.3201,0.3398,0.3105,-0.0198,-5.99,54378,321,0.3225,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-04",0.3269,0.356649,0.2664,0.3303,-0.0088,-2.6,240837,422,0.3213,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":152},"2026-08-03",0.342,0.3799,0.3209,0.3391,-0.0129,-3.66,198173.800662,314,{"date":284,"open":285,"high":127,"low":152,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-07-31",0.3748,0.352,-0.032,-8.33,133381,366,0.3689,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-07-30",0.4357,0.37,0.384,-0.0443,-10.34,160863.668269,258,0.3964,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-07-29",0.417,0.45,0.4003,0.4283,-0.0006,-0.14,75004,478,0.4207,{"date":314,"open":315,"high":315,"low":127,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-07-28",0.4614,0.4289,-0.0325,-7.04,178765,651,0.4199,{"date":323,"open":324,"high":324,"low":325,"close":315,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-07-27",0.4858,0.44,-0.0176,-3.67,87180.967993,257,0.4618,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-07-24",0.47,0.4965,0.44701,0.479,-0.013,-2.64,1904312.035,4801,0.4995,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-07-23",0.4895,0.5,0.4602,0.492,-0.0103,-2.05,84747.967993,355,0.4763,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-07-22",0.486,0.5065,0.4702,0.5023,-0.0042,-0.83,147418,583,0.4829,{"date":365,"open":366,"high":367,"low":333,"close":356,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-07-21",0.4997,0.515,0.008,1.6,147365,745,0.4888,{"date":374,"open":375,"high":367,"low":305,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-07-20",0.4595,0.4985,0.0225,4.73,258014.411078,877,0.476,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":9,"vwap":387},"2026-07-17",0.419,0.51099998,0.41100001,0.47600001,0.049,11.48,677000,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":112,"percent_change":397,"volume":398,"transactions":9,"vwap":396},"2026-07-16",0.43399999,0.51700002,0.405,0.42699999,-2.29,1255500,{"date":400,"open":304,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":9,"vwap":403},"2026-07-15",0.44999999,0.39500001,0.43700001,0.007,1.63,728400,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":412},"2026-07-14",0.41,0.458,0.366,0.43000001,-0.163,-27.49,3500300,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":9,"vwap":421},"2026-07-13",0.52999997,0.75,0.465,0.59299999,0.195,48.99,154782500,{"date":426,"open":412,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":9,"vwap":429},"2026-07-10",0.49000001,0.34999999,0.398,0.025,6.7,33106400,{"date":434,"open":435,"high":325,"low":295,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":436},"2026-07-09",0.40000001,0.373,0.004,1.08,98800,{"date":441,"open":412,"high":412,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":9,"vwap":443},"2026-07-08",0.36500001,0.36899999,-0.061,-14.19,3100,{"date":448,"open":442,"high":412,"low":442,"close":412,"change":449,"percent_change":449,"volume":450,"transactions":9,"vwap":412},"2026-07-07",0,400,{"date":452,"open":412,"high":453,"low":412,"close":412,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":412},"2026-07-06",0.43200001,0.01,2.38,10800,{"date":458,"open":435,"high":459,"low":295,"close":460,"change":112,"percent_change":461,"volume":462,"transactions":9,"vwap":460},"2026-07-02",0.428,0.41999999,-2.33,39900,{"date":464,"open":465,"high":466,"low":465,"close":412,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":412},"2026-07-01",0.38100001,0.44600001,-0.005,-1.15,2100,{"date":471,"open":325,"high":401,"low":460,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":472},"2026-06-30",0.435,-0.004,-0.91,9900,{"date":477,"open":325,"high":478,"low":479,"close":480,"change":437,"percent_change":481,"volume":482,"transactions":9,"vwap":480},"2026-06-29",0.447,0.39399999,0.43900001,0.92,14700,{"date":484,"open":485,"high":485,"low":472,"close":472,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":472},"2026-06-26",0.47799999,-0.022,-4.81,6600,{"date":490,"open":491,"high":492,"low":460,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":493},"2026-06-25",0.46000001,0.50300002,0.45699999,0.038,9.07,20300,{"date":498,"open":499,"high":500,"low":501,"close":384,"change":237,"percent_change":502,"volume":503,"transactions":9,"vwap":384},"2026-06-24",0.40799999,0.51999998,0.38999999,-3.23,21700,{"date":505,"open":325,"high":506,"low":453,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-06-23",0.456,0.433,-0.007,-1.59,13700,{"date":512,"open":453,"high":513,"low":514,"close":325,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":325},"2026-06-22",0.505,0.421,0.03,7.32,50700,{"date":519,"open":520,"high":409,"low":435,"close":409,"change":237,"percent_change":521,"volume":522,"transactions":9,"vwap":409},"2026-06-18",0.40700001,-3.3,1400,{"date":524,"open":401,"high":401,"low":525,"close":525,"change":186,"percent_change":526,"volume":527,"transactions":9,"vwap":525},"2026-06-17",0.42399999,-5.36,6300,{"date":529,"open":530,"high":530,"low":514,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-06-16",0.48100001,0.44800001,-0.057,-11.29,28700,{"date":536,"open":420,"high":513,"low":537,"close":513,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":513},"2026-06-15",0.46200001,0.05,10.99,11100,{"date":542,"open":420,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-06-12",0.48699999,0.45500001,-0.055,-10.78,16200,{"date":549,"open":550,"high":551,"low":491,"close":552,"change":454,"percent_change":553,"volume":554,"transactions":9,"vwap":552},"2026-06-11",0.47999999,0.55000001,0.50999999,2,89000,{"date":556,"open":557,"high":558,"low":395,"close":345,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":345},"2026-06-10",0.41600001,0.57099998,0.065,14.94,387600,{"date":563,"open":345,"high":345,"low":435,"close":472,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":472},"2026-06-09",-0.095,-17.92,52700,{"date":568,"open":345,"high":569,"low":459,"close":418,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":418},"2026-06-08",0.54000002,-0.008,-1.49,671600,{"date":574,"open":491,"high":551,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-06-05",0.38299999,0.53799999,0.043,8.69,180500,{"date":581,"open":582,"high":583,"low":453,"close":584,"change":437,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-06-04",0.45199999,0.509,0.495,0.81,7300,{"date":588,"open":345,"high":345,"low":420,"close":589,"change":368,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-06-03",0.491,1.66,7400,{"date":593,"open":594,"high":595,"low":396,"close":595,"change":449,"percent_change":449,"volume":596,"transactions":9,"vwap":595},"2026-06-02",0.45100001,0.48300001,4100,{"date":598,"open":460,"high":427,"low":599,"close":595,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":595},"2026-06-01",0.331,0.003,0.63,20900,{"date":604,"open":605,"high":605,"low":409,"close":550,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":550},"2026-05-29",0.48899999,-0.03,-5.88,25300,{"date":610,"open":611,"high":418,"low":506,"close":552,"change":494,"percent_change":612,"volume":456,"transactions":9,"vwap":552},"2026-05-28",0.472,8.05,{"date":614,"open":543,"high":345,"low":611,"close":611,"change":237,"percent_change":615,"volume":616,"transactions":9,"vwap":611},"2026-05-27",-2.88,7600,{"date":618,"open":619,"high":418,"low":619,"close":355,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":355},"2026-05-26",0.46900001,-0.034,-6.54,38500,{"date":624,"open":427,"high":500,"low":333,"close":500,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":500},"2026-05-22",0.066,14.54,12300,{"date":629,"open":401,"high":345,"low":401,"close":630,"change":486,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-05-21",0.454,-4.62,16800,{"date":634,"open":333,"high":418,"low":435,"close":387,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":387},"2026-05-20",0.006,1.28,49400,{"date":639,"open":640,"high":418,"low":640,"close":333,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":333},"2026-05-19",0.41499999,0.02,4.44,66200,{"date":645,"open":507,"high":401,"low":396,"close":401,"change":641,"percent_change":96,"volume":646,"transactions":9,"vwap":401},"2026-05-18",28900,{"date":648,"open":649,"high":480,"low":649,"close":412,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":412},"2026-05-15",0.36000001,0.047,12.27,13300,{"date":654,"open":435,"high":655,"low":147,"close":575,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":575},"2026-05-14",0.44299999,-0.047,-10.93,38100,{"date":660,"open":435,"high":325,"low":435,"close":412,"change":515,"percent_change":661,"volume":662,"transactions":9,"vwap":412},"2026-05-13",7.5,25900,{"date":664,"open":649,"high":435,"low":649,"close":435,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":435},"2026-05-12",0.04,11.11,5100,{"date":669,"open":435,"high":435,"low":670,"close":649,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":649},"2026-05-11",0.345,-0.039,-9.77,52600,{"date":675,"open":676,"high":435,"low":677,"close":678,"change":449,"percent_change":449,"volume":679,"transactions":9,"vwap":678},"2026-05-08",0.38499999,0.34,0.39899999,22500,{"date":681,"open":435,"high":435,"low":465,"close":678,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":678},"2026-05-07",-0.001,-0.25,8000,{"date":686,"open":687,"high":435,"low":687,"close":435,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":435},"2026-05-06",0.35499999,0.015,3.9,4200,{"date":692,"open":693,"high":676,"low":694,"close":676,"change":695,"percent_change":696,"volume":667,"transactions":9,"vwap":676},"2026-05-05",0.35600001,0.33899999,0.005,1.32,{"date":698,"open":193,"high":676,"low":193,"close":147,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":147},"2026-05-04",0.012,3.26,10200,{"date":703,"open":704,"high":704,"low":428,"close":704,"change":705,"percent_change":706,"volume":527,"transactions":9,"vwap":704},"2026-05-01",0.368,0.028,8.24,{"date":708,"open":443,"high":443,"low":709,"close":677,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":677},"2026-04-30",0.33500001,-0.006,-1.73,9200,{"date":714,"open":676,"high":676,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-04-29",0.34200001,0.34599999,-0.038,-9.9,24800,{"date":721,"open":599,"high":676,"low":599,"close":296,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":296},"2026-04-28",0.052,15.66,15000,{"date":726,"open":147,"high":147,"low":599,"close":727,"change":728,"percent_change":729,"volume":724,"transactions":9,"vwap":727},"2026-04-27",0.33199999,-0.018,-5.14,{"date":731,"open":732,"high":676,"low":733,"close":428,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":428},"2026-04-24",0.375,0.34299999,-0.02,-5.41,2500,{"date":738,"open":739,"high":147,"low":739,"close":295,"change":699,"percent_change":740,"volume":741,"transactions":9,"vwap":295},"2026-04-23",0.31999999,3.35,6900,{"date":743,"open":428,"high":744,"low":428,"close":745,"change":635,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-04-22",0.37799999,0.35800001,1.7,9400,{"date":749,"open":649,"high":443,"low":750,"close":286,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":286},"2026-04-21",0.336,-0.016,-4.35,15200,{"date":755,"open":295,"high":295,"low":756,"close":704,"change":757,"percent_change":758,"volume":627,"transactions":9,"vwap":704},"2026-04-20",0.35100001,-0.003,-0.81,{"date":760,"open":295,"high":761,"low":687,"close":762,"change":112,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-04-17",0.382,0.37099999,-2.62,6200,{"date":766,"open":687,"high":767,"low":687,"close":465,"change":515,"percent_change":768,"volume":769,"transactions":9,"vwap":465},"2026-04-16",0.39700001,8.55,14200,{"date":771,"open":772,"high":429,"low":756,"close":756,"change":287,"percent_change":773,"volume":774,"transactions":9,"vwap":756},"2026-04-15",0.361,-8.36,31600,{"date":776,"open":435,"high":435,"low":649,"close":575,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":575},"2026-04-14",0.023,6.39,19200,{"date":781,"open":147,"high":501,"low":782,"close":649,"change":606,"percent_change":783,"volume":784,"transactions":9,"vwap":649},"2026-04-13",0.354,-7.69,36700,{"date":786,"open":409,"high":409,"low":575,"close":501,"change":404,"percent_change":787,"volume":788,"transactions":9,"vwap":501},"2026-04-10",1.83,5000,{"date":790,"open":791,"high":791,"low":147,"close":575,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":575},"2026-04-09",0.40599999,-0.015,-3.77,15500,{"date":796,"open":797,"high":409,"low":429,"close":429,"change":757,"percent_change":798,"volume":799,"transactions":9,"vwap":429},"2026-04-08",0.40099999,-0.75,5300,{"date":801,"open":520,"high":802,"low":767,"close":797,"change":437,"percent_change":102,"volume":803,"transactions":9,"vwap":797},"2026-04-07",0.43099999,25500,{"date":805,"open":501,"high":806,"low":501,"close":767,"change":467,"percent_change":807,"volume":808,"transactions":9,"vwap":767},"2026-04-06",0.403,-1.24,24900,{"date":810,"open":630,"high":630,"low":402,"close":811,"change":570,"percent_change":812,"volume":503,"transactions":9,"vwap":811},"2026-04-02",0.40200001,-1.95,{"date":814,"open":514,"high":544,"low":806,"close":409,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":409},"2026-04-01",-0.002,-0.49,47200,{"date":819,"open":435,"high":401,"low":435,"close":820,"change":699,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-03-31",0.412,3,16300,{"date":824,"open":501,"high":410,"low":501,"close":435,"change":825,"percent_change":642,"volume":826,"transactions":9,"vwap":435},"2026-03-30",0.017,40300,{"date":828,"open":325,"high":829,"low":575,"close":575,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":575},"2026-03-27",0.53200001,-0.072,-15.82,15800,{"date":834,"open":835,"high":552,"low":544,"close":544,"change":545,"percent_change":546,"volume":836,"transactions":9,"vwap":544},"2026-03-26",0.48500001,13000,{"date":838,"open":500,"high":839,"low":460,"close":552,"change":449,"percent_change":449,"volume":840,"transactions":9,"vwap":552},"2026-03-25",0.54299998,91400,{"date":842,"open":843,"high":576,"low":513,"close":552,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":552},"2026-03-24",0.53299999,-0.023,-4.32,4900,{"date":848,"open":843,"high":551,"low":418,"close":843,"change":682,"percent_change":849,"volume":850,"transactions":9,"vwap":843},"2026-03-23",-0.19,12600,{"date":852,"open":853,"high":854,"low":829,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-03-20",0.58999997,0.63999999,0.53399998,-0.046,-7.93,34700,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-03-19",0.648,0.57999998,-0.04,-6.45,33900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":515,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-03-18",0.67000002,0.67699999,0.60600001,0.62,5.08,53300,{"date":875,"open":876,"high":877,"low":878,"close":853,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":853},"2026-03-17",0.62099999,0.634,0.56999999,-0.044,-6.94,38800,{"date":883,"open":884,"high":885,"low":862,"close":877,"change":107,"percent_change":886,"volume":887,"transactions":9,"vwap":877},"2026-03-16",0.667,0.68000001,10.45,191800,{"date":889,"open":853,"high":890,"low":500,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-03-13",0.60000002,0.574,-0.026,-4.33,37400,{"date":896,"open":871,"high":897,"low":862,"close":890,"change":777,"percent_change":898,"volume":899,"transactions":9,"vwap":890},"2026-03-12",0.685,3.99,220000,{"date":901,"open":500,"high":902,"low":903,"close":904,"change":538,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-03-11",0.64499998,0.51300001,0.57700002,9.49,299600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-03-10",0.60799998,0.62400001,0.49599999,0.52700001,-0.093,-15,70700,{"date":917,"open":918,"high":919,"low":920,"close":871,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":871},"2026-03-09",0.66000003,0.69999999,0.50700003,0.018,2.99,355400,{"date":925,"open":551,"high":926,"low":551,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-03-06",0.62800002,0.602,0.048,8.66,51400,{"date":932,"open":345,"high":918,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-03-05",0.47499999,0.55400002,0.076,15.9,669600,{"date":939,"open":393,"high":345,"low":393,"close":485,"change":921,"percent_change":940,"volume":941,"transactions":9,"vwap":485},"2026-03-04",3.91,69400,{"date":943,"open":491,"high":491,"low":491,"close":491,"change":641,"percent_change":944,"volume":945,"transactions":9,"vwap":491},"2026-03-03",4.55,1600,{"date":947,"open":460,"high":345,"low":460,"close":325,"change":606,"percent_change":948,"volume":949,"transactions":9,"vwap":325},"2026-03-02",-6.38,47300,{"date":951,"open":551,"high":551,"low":333,"close":333,"change":454,"percent_change":952,"volume":953,"transactions":9,"vwap":333},"2026-02-27",2.17,21000,{"date":955,"open":345,"high":513,"low":491,"close":491,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":491},"2026-02-26",-0.08,-14.81,24400,{"date":960,"open":911,"high":961,"low":911,"close":569,"change":962,"percent_change":963,"volume":632,"transactions":9,"vwap":569},"2026-02-25",0.63099998,-0.035,-6.09,{"date":965,"open":878,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-02-24",0.59500003,0.56,0.57499999,0.019,3.42,4600,{"date":973,"open":333,"high":974,"low":333,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-02-23",0.55599999,0.086,18.3,8600,{"date":979,"open":550,"high":543,"low":401,"close":333,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":333},"2026-02-20",-0.017,-3.49,32100,{"date":984,"open":985,"high":985,"low":355,"close":543,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":543},"2026-02-19",0.523,-0.036,-6.88,2800,{"date":990,"open":991,"high":992,"low":345,"close":985,"change":368,"percent_change":993,"volume":994,"transactions":9,"vwap":985},"2026-02-18",0.51800001,0.52399999,1.55,10100,{"date":996,"open":551,"high":551,"low":997,"close":997,"change":734,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-02-17",0.51499999,-3.74,1500,{"date":1001,"open":500,"high":1002,"low":500,"close":1002,"change":688,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-02-13",0.53500003,2.88,1100,{"date":1006,"open":394,"high":418,"low":552,"close":500,"change":112,"percent_change":1007,"volume":1008,"transactions":9,"vwap":500},"2026-02-12",-1.89,3800,{"date":1010,"open":418,"high":551,"low":500,"close":418,"change":1011,"percent_change":1012,"volume":652,"transactions":9,"vwap":418},"2026-02-11",-0.051,-8.78,{"date":1014,"open":551,"high":885,"low":551,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-02-10",0.58099997,0.031,5.64,43900,{"date":1020,"open":551,"high":862,"low":551,"close":551,"change":430,"percent_change":1021,"volume":1022,"transactions":9,"vwap":551},"2026-02-09",4.76,17000,{"date":1024,"open":605,"high":1025,"low":550,"close":1026,"change":863,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-02-06",0.61699998,0.52499998,-7.08,33100,{"date":1030,"open":1031,"high":854,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-02-05",0.63499999,0.565,-0.06,-9.6,19900,{"date":1037,"open":1038,"high":1038,"low":910,"close":1039,"change":1011,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-02-04",0.68599999,0.625,-7.54,17800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":701,"transactions":9,"vwap":1047},"2026-02-03",0.70999998,0.74299997,0.65100002,0.676,-0.049,-6.76,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":606,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-02-02",0.70099998,0.74000001,0.72500002,-3.97,26700,{"date":1058,"open":419,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":1056,"transactions":9,"vwap":1059},"2026-01-30",0.755,0.70200002,-0.033,-4.19,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-01-29",0.75999999,0.80000001,0.72100002,0.78799999,-0.025,-3.08,76800,{"date":1073,"open":1074,"high":1075,"low":1045,"close":1076,"change":921,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-01-28",0.81699997,0.85500002,0.81300002,2.26,70800,{"date":1080,"open":1081,"high":1082,"low":919,"close":1083,"change":538,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-01-27",0.74599999,0.84500003,0.79500002,6.71,215700,{"date":1087,"open":1088,"high":1065,"low":1089,"close":1090,"change":695,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-01-26",0.73000002,0.70499998,0.745,0.68,23000,{"date":1094,"open":1095,"high":1095,"low":1053,"close":1053,"change":287,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1053},"2026-01-23",0.80199999,-4.15,9000,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-01-22",0.85000002,0.77100003,0.77200001,-0.011,-1.4,15900,{"date":1107,"open":1108,"high":1109,"low":1053,"close":1110,"change":1011,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-01-21",0.81199998,0.83399999,0.78299999,-6.12,36400,{"date":1114,"open":919,"high":1115,"low":919,"close":1109,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1109},"2026-01-20",0.88,0.084,11.2,102300,{"date":1120,"open":1076,"high":1076,"low":419,"close":419,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":419},"2026-01-16",-0.012,-1.57,14100,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":962,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-01-15",0.81400001,0.76200002,-4.39,12100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":88,"volume":1137,"transactions":9,"vwap":1135},"2026-01-14",0.77499998,0.824,0.71499997,0.79699999,0.026,108100,{"date":1139,"open":1140,"high":1082,"low":1141,"close":1101,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1101},"2026-01-13",0.81999999,0.76999998,-0.064,-7.66,27900,{"date":1146,"open":1066,"high":1100,"low":1066,"close":1147,"change":688,"percent_change":787,"volume":1148,"transactions":9,"vwap":1147},"2026-01-12",0.83499998,32900,{"date":1150,"open":1151,"high":1152,"low":1108,"close":1140,"change":532,"percent_change":1153,"volume":1035,"transactions":9,"vwap":1140},"2026-01-09",0.85299999,0.87699997,-6.5,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1152,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1152},"2026-01-08",0.98400003,0.86400002,-0.107,-10.87,48000,{"date":1162,"open":1163,"high":102,"low":1164,"close":1156,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1156},"2026-01-07",0.991,0.95499998,0.002,0.2,116100,{"date":1169,"open":1170,"high":25,"low":1171,"close":1172,"change":437,"percent_change":409,"volume":1173,"transactions":9,"vwap":1172},"2026-01-06",0.958,0.93000001,0.98199999,251900,{"date":1175,"open":1176,"high":46,"low":585,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-01-05",0.82999998,0.97799999,0.148,17.83,358500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1176,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1176},"2026-01-02",0.78399998,0.94599998,0.71799999,0.061,7.93,218500,{"date":1190,"open":1191,"high":1074,"low":1192,"close":1193,"change":430,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2025-12-31",0.77999997,0.74400002,0.76899999,3.36,27200,{"date":1197,"open":1191,"high":1191,"low":1198,"close":1192,"change":986,"percent_change":631,"volume":673,"transactions":9,"vwap":1192},"2025-12-30",0.69599998,{"date":1200,"open":1201,"high":1082,"low":1191,"close":1191,"change":1033,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1191},"2025-12-29",0.838,-7.14,31500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2025-12-26",0.88999999,0.89999998,0.83200002,0.83999997,-0.042,-4.76,36000,{"date":1214,"open":1201,"high":1215,"low":1147,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2025-12-24",0.91000003,0.88200003,0.024,2.8,118800,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2025-12-23",0.76599997,0.87,0.85799998,0.072,9.16,255300,{"date":1229,"open":1141,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2025-12-22",0.82700002,0.75199997,0.78600001,0.001,0.13,172300,{"date":1237,"open":1238,"high":1201,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2025-12-19",0.79000002,0.69700003,0.78500003,0.011,1.42,211000,{"date":1245,"open":1246,"high":1176,"low":1247,"close":1248,"change":18,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2025-12-18",0.639,0.61000001,0.77399999,25.04,364000,{"date":1252,"open":1253,"high":419,"low":1247,"close":1254,"change":830,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2025-12-17",0.70899999,0.61900002,-10.42,149400,{"date":1258,"open":1259,"high":1259,"low":876,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2025-12-16",0.90600002,0.69099998,-0.243,-26.02,501100,{"date":1265,"open":1266,"high":25,"low":1207,"close":1267,"change":695,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2025-12-15",0.95999998,0.93400002,0.54,454300,{"date":1271,"open":1141,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2025-12-12",0.94999999,0.72000003,0.92900002,0.11,13.43,600500,{"date":1279,"open":1280,"high":1115,"low":1054,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-12-11",0.727,0.81900001,0.07,9.35,669400,{"date":1286,"open":927,"high":1287,"low":927,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2025-12-10",0.75599998,0.74900001,0.141,23.19,601500,{"date":1293,"open":966,"high":868,"low":862,"close":909,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":909},"2025-12-09",-0.009,-1.46,286800,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1025,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1025},"2025-12-08",0.583,0.64999998,0.016,2.66,175900,{"date":1305,"open":1306,"high":854,"low":569,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2025-12-05",0.54100001,0.60100001,0.051,9.27,434200,{"date":1312,"open":1313,"high":853,"low":507,"close":551,"change":935,"percent_change":1314,"volume":1315,"transactions":9,"vwap":551},"2025-12-04",0.45899999,16.03,526700,{"date":1317,"open":501,"high":835,"low":501,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-12-03",0.47400001,0.034,7.73,560900,{"date":1323,"open":1324,"high":551,"low":147,"close":325,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":325},"2025-12-02",0.38699999,0.055,14.29,9378000,{"date":1329,"open":797,"high":1330,"low":732,"close":676,"change":1069,"percent_change":1331,"volume":1332,"transactions":9,"vwap":676},"2025-12-01",0.414,-6.1,102900,{"date":1334,"open":676,"high":1330,"low":295,"close":409,"change":705,"percent_change":1335,"volume":1336,"transactions":9,"vwap":409},"2025-11-28",7.33,122300,{"date":1338,"open":1339,"high":1339,"low":1340,"close":761,"change":1069,"percent_change":1341,"volume":1342,"transactions":9,"vwap":761},"2025-11-26",0.396,0.36300001,-6.14,210600,{"date":1344,"open":442,"high":460,"low":442,"close":520,"change":430,"percent_change":1345,"volume":1346,"transactions":9,"vwap":520},"2025-11-25",6.54,385500,{"date":1348,"open":1349,"high":552,"low":1350,"close":761,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":761},"2025-11-24",0.31299999,0.30000001,0.075,24.43,8517100,{"date":1355,"open":1350,"high":649,"low":1356,"close":1357,"change":437,"percent_change":696,"volume":1358,"transactions":9,"vwap":1357},"2025-11-21",0.29499999,0.30700001,192300,{"date":1360,"open":709,"high":745,"low":1361,"close":1362,"change":1061,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-11-20",0.292,0.303,-9.82,436000,{"date":1366,"open":1339,"high":640,"low":1367,"close":750,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":750},"2025-11-19",0.33000001,-0.066,-16.42,569000,{"date":1372,"open":491,"high":584,"low":678,"close":811,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":811},"2025-11-18",-0.062,-13.36,478000,{"date":1377,"open":1318,"high":550,"low":811,"close":1378,"change":600,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-11-17",0.46399999,0.65,284100,{"date":1382,"open":336,"high":345,"low":525,"close":1383,"change":112,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-11-14",0.461,-2.12,154100,{"date":1387,"open":336,"high":427,"low":333,"close":1388,"change":1294,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-11-13",0.47099999,-1.88,57300,{"date":1392,"open":1393,"high":345,"low":1393,"close":550,"change":695,"percent_change":1394,"volume":1395,"transactions":9,"vwap":550},"2025-11-12",0.463,1.05,114000,{"date":1397,"open":1378,"high":336,"low":506,"close":933,"change":437,"percent_change":1398,"volume":949,"transactions":9,"vwap":933},"2025-11-11",0.85,{"date":1400,"open":1401,"high":911,"low":1402,"close":1388,"change":1294,"percent_change":1389,"volume":1403,"transactions":9,"vwap":1388},"2025-11-10",0.46599999,0.442,200200,{"date":1405,"open":460,"high":985,"low":797,"close":550,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":550},"2025-11-07",0.057,13.48,737600,{"date":1410,"open":396,"high":325,"low":1411,"close":1411,"change":751,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-11-06",0.42300001,-3.64,74200,{"date":1415,"open":1416,"high":480,"low":460,"close":480,"change":635,"percent_change":1417,"volume":1418,"transactions":9,"vwap":480},"2025-11-05",0.42500001,1.39,61500,{"date":1420,"open":412,"high":325,"low":460,"close":507,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":507},"2025-11-04",-0.027,-5.87,219500,{"date":1425,"open":1426,"high":835,"low":1427,"close":491,"change":287,"percent_change":1153,"volume":1428,"transactions":9,"vwap":491},"2025-11-03",0.477,0.44499999,175800,{"date":1430,"open":336,"high":500,"low":544,"close":1431,"change":600,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-10-31",0.49200001,0.61,272100,{"date":1435,"open":401,"high":589,"low":1436,"close":605,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":605},"2025-10-30",0.42899999,0.029,6.3,1001900,{"date":1441,"open":630,"high":933,"low":401,"close":491,"change":1233,"percent_change":1442,"volume":1443,"transactions":9,"vwap":491},"2025-10-29",0.22,155900,{"date":1445,"open":1383,"high":387,"low":401,"close":1313,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1313},"2025-10-28",-0.029,-5.94,181700,{"date":1450,"open":1451,"high":1451,"low":550,"close":1452,"change":815,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-10-27",0.493,0.48800001,-0.41,384700,{"date":1456,"open":427,"high":1431,"low":333,"close":427,"change":570,"percent_change":1457,"volume":1458,"transactions":9,"vwap":427},"2025-10-24",-1.61,52400,{"date":1460,"open":1461,"high":345,"low":605,"close":1462,"change":1463,"percent_change":1464,"volume":602,"transactions":9,"vwap":1462},"2025-10-23",0.49900001,0.498,0.009,1.84,{"date":1466,"open":584,"high":1467,"low":582,"close":605,"change":1048,"percent_change":1468,"volume":1469,"transactions":9,"vwap":605},"2025-10-22",0.53100002,-9.11,132600,{"date":1471,"open":1472,"high":1472,"low":345,"close":576,"change":969,"percent_change":1473,"volume":1474,"transactions":9,"vwap":576},"2025-10-21",0.54799998,3.66,55100,{"date":1476,"open":345,"high":1026,"low":355,"close":1477,"change":682,"percent_change":849,"volume":1478,"transactions":9,"vwap":1477},"2025-10-20",0.51899999,58600,{"date":1480,"open":333,"high":1026,"low":401,"close":500,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":500},"2025-10-17",0.036,7.44,91100,{"date":1485,"open":500,"high":967,"low":1388,"close":1486,"change":892,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-16",0.484,-5.1,158700,{"date":1490,"open":550,"high":997,"low":550,"close":552,"change":969,"percent_change":1491,"volume":1492,"transactions":9,"vwap":552},"2025-10-15",3.87,71500,{"date":1494,"open":550,"high":345,"low":550,"close":589,"change":695,"percent_change":1495,"volume":1496,"transactions":9,"vwap":589},"2025-10-14",1.03,83100,{"date":1498,"open":550,"high":345,"low":550,"close":355,"change":682,"percent_change":1499,"volume":1500,"transactions":9,"vwap":355},"2025-10-13",-0.21,81900,{"date":1502,"open":500,"high":576,"low":333,"close":543,"change":656,"percent_change":1503,"volume":1504,"transactions":9,"vwap":543},"2025-10-10",-8.8,236200,{"date":1506,"open":1026,"high":878,"low":500,"close":855,"change":1233,"percent_change":1507,"volume":1508,"transactions":9,"vwap":855},"2025-10-09",0.19,121500,{"date":1510,"open":912,"high":1511,"low":500,"close":843,"change":815,"percent_change":1512,"volume":1513,"transactions":9,"vwap":843},"2025-10-08",0.56900001,-0.37,181600,{"date":1515,"open":1516,"high":1511,"low":1026,"close":1002,"change":635,"percent_change":117,"volume":1517,"transactions":9,"vwap":1002},"2025-10-07",0.54900002,138900,{"date":1519,"open":967,"high":968,"low":500,"close":1520,"change":856,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-10-06",0.52899998,-8,169000,{"date":1524,"open":1525,"high":1015,"low":551,"close":968,"change":473,"percent_change":1526,"volume":1527,"transactions":9,"vwap":968},"2025-10-03",0.56099999,-0.69,152200,{"date":1529,"open":1530,"high":890,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-10-02",0.58200002,0.54500002,0.579,-0.021,-3.5,111100,{"date":1537,"open":1538,"high":890,"low":1531,"close":890,"change":538,"percent_change":1539,"volume":439,"transactions":9,"vwap":890},"2025-10-01",0.58700001,9.09,{"date":1541,"open":1015,"high":1542,"low":997,"close":551,"change":879,"percent_change":1543,"volume":1544,"transactions":9,"vwap":551},"2025-09-30",0.59200001,-7.41,182200,{"date":1546,"open":1307,"high":1307,"low":862,"close":1547,"change":892,"percent_change":1062,"volume":1548,"transactions":9,"vwap":1547},"2025-09-29",0.59399998,106500,{"date":1550,"open":1551,"high":1300,"low":862,"close":871,"change":757,"percent_change":1552,"volume":1553,"transactions":9,"vwap":871},"2025-09-26",0.60399997,-0.48,154200,{"date":1555,"open":1247,"high":1300,"low":862,"close":1556,"change":1103,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-09-25",0.62300003,-1.74,181200,{"date":1560,"open":1247,"high":1300,"low":890,"close":877,"change":751,"percent_change":1561,"volume":1562,"transactions":9,"vwap":877},"2025-09-24",-2.46,114500,{"date":1564,"open":926,"high":868,"low":926,"close":1300,"change":777,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1300},"2025-09-23",3.67,178200,{"date":1568,"open":601,"high":1246,"low":1569,"close":1570,"change":404,"percent_change":117,"volume":1571,"transactions":9,"vwap":1570},"2025-09-22",0.59899998,0.62699997,237300,{"date":1573,"open":1574,"high":1039,"low":1575,"close":871,"change":473,"percent_change":1576,"volume":1577,"transactions":9,"vwap":871},"2025-09-19",0.61500001,0.58899999,-0.64,183800,{"date":1579,"open":1542,"high":884,"low":1530,"close":910,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":910},"2025-09-18",0.044,7.59,223200,{"date":1584,"open":1585,"high":918,"low":878,"close":862,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":862},"2025-09-17",0.64899999,-0.068,-10.49,322300,{"date":1590,"open":1247,"high":1591,"low":558,"close":861,"change":494,"percent_change":1592,"volume":1593,"transactions":9,"vwap":861},"2025-09-16",0.69800001,6.23,955200,{"date":1595,"open":1516,"high":601,"low":1467,"close":1247,"change":515,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1247},"2025-09-15",5.17,410400,{"date":1599,"open":853,"high":1600,"low":1601,"close":862,"change":467,"percent_change":1602,"volume":1603,"transactions":9,"vwap":862},"2025-09-12",0.59100002,0.551,-0.85,78900,{"date":1605,"open":1511,"high":1247,"low":967,"close":1606,"change":467,"percent_change":1602,"volume":1607,"transactions":9,"vwap":1606},"2025-09-11",0.58499998,375700,{"date":1609,"open":1610,"high":1542,"low":394,"close":853,"change":107,"percent_change":1611,"volume":1612,"transactions":9,"vwap":853},"2025-09-10",0.55699998,11.32,681800,{"date":1614,"open":401,"high":551,"low":401,"close":418,"change":1186,"percent_change":1615,"volume":1616,"transactions":9,"vwap":418},"2025-09-09",13.01,506600,{"date":1618,"open":1401,"high":550,"low":325,"close":619,"change":1103,"percent_change":397,"volume":1619,"transactions":9,"vwap":619},"2025-09-08",92400,{"date":1621,"open":552,"high":552,"low":401,"close":550,"change":112,"percent_change":1622,"volume":1623,"transactions":9,"vwap":550},"2025-09-05",-2.04,140000,{"date":1625,"open":1383,"high":492,"low":401,"close":427,"change":688,"percent_change":1626,"volume":1627,"transactions":9,"vwap":427},"2025-09-04",3.16,105600,{"date":1629,"open":552,"high":418,"low":1630,"close":933,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":933},"2025-09-03",0.46799999,-0.045,-8.65,173700,{"date":1635,"open":552,"high":418,"low":552,"close":500,"change":449,"percent_change":449,"volume":1636,"transactions":9,"vwap":500},"2025-09-02",65100,{"date":1638,"open":853,"high":890,"low":552,"close":500,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":500},"2025-08-29",-0.07,-11.86,233000,{"date":1643,"open":1520,"high":890,"low":1644,"close":853,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":853},"2025-08-28",0.51599997,0.08,15.69,573600,{"date":1649,"open":1318,"high":1610,"low":1318,"close":552,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":552},"2025-08-27",0.021,4.29,353500,{"date":1654,"open":453,"high":1462,"low":453,"close":605,"change":388,"percent_change":1655,"volume":1582,"transactions":9,"vwap":605},"2025-08-26",11.14,{"date":1657,"open":802,"high":544,"low":1416,"close":325,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":325},"2025-08-25",-0.019,-4.14,89400,{"date":1662,"open":460,"high":1426,"low":460,"close":1313,"change":1650,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1313},"2025-08-22",4.79,93800,{"date":1666,"open":480,"high":480,"low":514,"close":1667,"change":1463,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-08-21",0.43799999,2.1,26400,{"date":1671,"open":333,"high":611,"low":435,"close":1436,"change":545,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1436},"2025-08-20",-11.36,82600,{"date":1675,"open":1520,"high":1520,"low":491,"close":1486,"change":449,"percent_change":449,"volume":1676,"transactions":9,"vwap":1486},"2025-08-19",109200,{"date":1678,"open":1436,"high":345,"low":460,"close":1486,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1486},"2025-08-18",0.053,12.3,228600,{"date":1683,"open":412,"high":1313,"low":557,"close":802,"change":641,"percent_change":1684,"volume":1685,"transactions":9,"vwap":802},"2025-08-15",4.87,331700,{"date":1687,"open":1688,"high":325,"low":435,"close":386,"change":1446,"percent_change":74,"volume":1689,"transactions":9,"vwap":386},"2025-08-14",0.426,219000,{"date":1691,"open":460,"high":325,"low":501,"close":325,"change":454,"percent_change":1692,"volume":1693,"transactions":9,"vwap":325},"2025-08-13",2.33,549900,{"date":1695,"open":537,"high":537,"low":678,"close":412,"change":856,"percent_change":1696,"volume":1697,"transactions":9,"vwap":412},"2025-08-12",-9.66,476500,{"date":1699,"open":491,"high":550,"low":401,"close":387,"change":1294,"percent_change":1700,"volume":1701,"transactions":9,"vwap":387},"2025-08-11",-1.86,189000,{"date":1703,"open":325,"high":552,"low":460,"close":835,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":835},"2025-08-08",0.039,8.74,353700,{"date":1708,"open":1472,"high":1472,"low":409,"close":466,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":466},"2025-08-07",-0.114,-20.36,1483800,{"date":1713,"open":862,"high":862,"low":1467,"close":967,"change":606,"percent_change":1714,"volume":873,"transactions":9,"vwap":967},"2025-08-06",-5.08,{"date":1716,"open":878,"high":890,"low":552,"close":853,"change":1717,"percent_change":1718,"volume":554,"transactions":9,"vwap":853},"2025-08-05",0.014,2.43,{"date":1720,"open":1015,"high":853,"low":551,"close":1721,"change":404,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-08-04",0.57599998,1.23,44800,{"date":1725,"open":1726,"high":890,"low":1727,"close":1511,"change":216,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1511},"2025-08-01",0.58399999,0.50099999,-5.17,259100,{"date":1731,"open":1732,"high":871,"low":1532,"close":890,"change":486,"percent_change":1733,"volume":1734,"transactions":9,"vwap":890},"2025-07-31",0.60299999,-3.54,196200,{"date":1736,"open":878,"high":902,"low":878,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-07-30",0.62199998,-0.028,-4.31,93300,{"date":1742,"open":876,"high":1743,"low":1025,"close":1300,"change":454,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1300},"2025-07-29",0.65899998,1.56,201100,{"date":1747,"open":1748,"high":868,"low":1551,"close":854,"change":969,"percent_change":1749,"volume":1750,"transactions":9,"vwap":854},"2025-07-28",0.60900003,3.06,350800,{"date":1752,"open":890,"high":854,"low":890,"close":876,"change":1233,"percent_change":15,"volume":1753,"transactions":9,"vwap":876},"2025-07-25",221800,{"date":1755,"open":601,"high":601,"low":1542,"close":871,"change":969,"percent_change":1626,"volume":1756,"transactions":9,"vwap":871},"2025-07-24",165400,{"date":1758,"open":862,"high":1759,"low":862,"close":1307,"change":1446,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1307},"2025-07-23",0.61299998,-4.6,255800,{"date":1763,"open":909,"high":1300,"low":1764,"close":601,"change":688,"percent_change":1765,"volume":1766,"transactions":9,"vwap":601},"2025-07-22",0.60699999,2.44,328100,{"date":1768,"open":1031,"high":1769,"low":1547,"close":1574,"change":695,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1574},"2025-07-21",0.63800001,0.82,430700,{"date":1773,"open":890,"high":1774,"low":1299,"close":1247,"change":892,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1247},"2025-07-18",0.62900001,-4.09,672900,{"date":1778,"open":1779,"high":1780,"low":1247,"close":1781,"change":1186,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-07-17",0.61400002,0.653,0.63599998,10.61,2120000,{"date":1785,"open":558,"high":1786,"low":878,"close":968,"change":404,"percent_change":1722,"volume":1787,"transactions":9,"vwap":968},"2025-07-16",0.97000003,19246200,{"date":1789,"open":871,"high":1790,"low":1002,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-07-15",0.65799999,0.56800002,-0.082,-12.62,463200,{"date":1796,"open":1780,"high":868,"low":871,"close":1300,"change":606,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1300},"2025-07-14",-4.41,334300,{"date":1800,"open":1801,"high":1044,"low":1300,"close":885,"change":734,"percent_change":1802,"volume":1803,"transactions":9,"vwap":885},"2025-07-11",0.69,-2.86,311100,{"date":1805,"open":868,"high":1088,"low":868,"close":919,"change":449,"percent_change":449,"volume":1806,"transactions":9,"vwap":919},"2025-07-10",263800,{"date":1808,"open":419,"high":1141,"low":1790,"close":919,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":919},"2025-07-09",-0.05,-6.67,373800,{"date":1813,"open":1814,"high":1191,"low":1300,"close":419,"change":1351,"percent_change":666,"volume":1815,"transactions":9,"vwap":419},"2025-07-08",0.65200001,745600,{"date":1817,"open":1818,"high":1288,"low":1246,"close":1819,"change":1446,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-07-07",0.71100003,0.67500001,-4.12,623300,{"date":1823,"open":1824,"high":1171,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-07-03",0.92000002,0.66600001,0.704,-0.216,-23.48,1315400,{"date":1831,"open":46,"high":46,"low":1207,"close":1824,"change":1809,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1824},"2025-07-02",-5.15,496200,{"date":1835,"open":1836,"high":438,"low":1837,"close":1786,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1786},"2025-07-01",1.07,0.96100003,-0.1,-9.35,542900,{"date":1842,"open":1843,"high":1844,"low":1140,"close":1836,"change":1645,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1836},"2025-06-30",0.99000001,1.11,8.08,1065800,{"date":1848,"open":1849,"high":1850,"low":1266,"close":1843,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1843},"2025-06-27",1.35,1.41,-0.43,-30.28,2485000,{"date":1855,"open":405,"high":1856,"low":1857,"close":1242,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1242},"2025-06-26",1.64,1.18,-0.24,-14.46,2316800,{"date":1862,"open":1863,"high":1864,"low":1849,"close":590,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":590},"2025-06-25",2.49,2.67,-0.84,-33.6,8474800,{"date":1869,"open":1438,"high":431,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-06-24",2.5,-3.81,-60.38,9449800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-06-23",6.52,6.69,6.09,6.31,-0.09,-1.41,2134900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-06-20",5.9,6.5,5.352,6.4,0.42,7.02,241700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-06-18",6.07,6.66,5.31,5.98,-0.3,-4.78,1609800,{"date":1902,"open":1903,"high":1888,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-06-17",5.59,5.24,6.28,0.46,7.9,2831700,{"date":1910,"open":1911,"high":1438,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-06-16",4.58,4.5,5.82,1.236,26.96,774200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-06-13",4.3,4.72,4.081,4.584,0.244,5.62,188900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1234,"percent_change":81,"volume":1932,"transactions":9,"vwap":1931},"2025-06-12",4.21,4.69,4.1,4.34,3775600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1928,"change":1234,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1928},"2025-06-11",4.02,4.28,4.01,3.19,429700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-06-10",4.41,4.56,3.75,4.08,-0.13,-3.09,3326700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1928,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1928},"2025-06-09",4.61,4.891,3.73,-0.6,-12.47,128600,{"date":1958,"open":1663,"high":1959,"low":1960,"close":1961,"change":454,"percent_change":17,"volume":1962,"transactions":9,"vwap":1961},"2025-06-06",5.15,4.54,4.81,232100,{"date":1964,"open":1965,"high":1966,"low":1930,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-06-05",5.53,5.72,4.8,-0.79,-14.13,180800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1903,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1903},"2025-06-04",6.58,7.08,4.7,-1.6,-22.25,370300,{"date":1980,"open":1981,"high":175,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-06-03",4.92,7.19,2.27,46.14,5203600,{"date":1987,"open":1912,"high":1988,"low":1936,"close":1981,"change":1282,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1981},"2025-06-02",5.07,1.44,1164500,{"date":1992,"open":1993,"high":1994,"low":1936,"close":1995,"change":1906,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-05-30",4.35,4.97,4.85,10.48,6511200,{"date":1999,"open":2000,"high":2001,"low":689,"close":2001,"change":122,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-05-29",4.19,4.39,6.04,2086700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-05-28",4.05,4.51,4,4.14,0.15,3.76,3467600,{"date":2014,"open":2015,"high":1935,"low":2015,"close":898,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":898},"2025-05-27",3.4,0.71,21.65,292600,{"date":179,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},3.89,4.15,3.15,3.28,-0.61,-15.68,2949300]