[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTIM":3,"homepage-market-summary":29,"stock-historical-GTIM":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GTIM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Good Times Restaurants Inc.","Nasdaq",null,"RETAIL-EATING PLACES","Good Times Restaurants Inc is engaged in developing, owning, operating, and franchising hamburger-oriented drive-through restaurants. It operates through two segments: Good Times Burgers and Frozen Custard restaurants, which operate in the quick-service drive-through dining industry; and Bad Daddy's Burger Bar restaurants, which operate in the full-service upscale casual dining industry. The company generates maximum revenue from the Bad Daddy's Burger Bar restaurants segment. Its menu categories include burgers, chicken, frozen custard; slides and drinks.","2,078","Golden, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.5,1.4987,1.52,1.49,0,39088,364,1.5071,2.09,1.1,57157.975106496,40.4,8618,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},46116,16832393.776624,-19.79,"2025-04-22",[180,181,188,198,205,213,222,229,235,243,251,258,265,269,276,284,290,297,303,308,314,321,326,334,342,347,353,358,363,369,375,380,386,393,400,410,419,425,433,438,445,453,460,468,475,480,487,493,500,506,512,518,524,529,535,538,541,545,549,552,555,558,562,565,569,573,577,580,583,587,592,597,601,605,610,613,616,620,624,629,633,637,640,644,647,651,654,657,660,663,666,669,673,677,682,688,693,696,699,703,706,709,712,716,719,722,725,728,731,735,738,741,744,747,749,752,756,759,761,764,767,770,775,780,783,785,789,794,798,803,806,809,813,816,819,824,828,832,834,837,841,844,847,850,852,854,857,860,864,868,870,873,876,878,881,885,888,892,895,899,902,906,910,912,915,920,925,929,933,936,940,944,949,953,956,959,962,966,970,973,976,980,984,987,991,994,998,1002,1006,1009,1012,1016,1019,1023,1028,1032,1036,1039,1042,1045,1047,1050,1054,1058,1062,1066,1069,1072,1075,1079,1082,1085,1089,1091,1094,1098,1102,1106,1110,1113,1117,1120,1124,1128,1130,1133,1137,1141,1145,1149,1153,1157,1162,1166,1171,1178,1186,1192,1198,1201,1206,1209,1213,1218,1222,1225,1228,1231,1235,1239,1242,1244,1247,1250,1254,1258,1260,1264,1266,1269,1274,1277,1281,1283,1286,1290,1293,1297,1302,1305,1309,1311,1315,1320,1324,1327,1330,1334,1341,1345,1350,1354,1358,1361,1364,1367,1369,1372,1377,1380,1385,1388,1390,1393,1396,1400,1403,1407,1409,1413,1416,1420,1423,1427,1430,1434,1437,1440,1443,1445,1449,1453,1456,1460,1465,1469,1475,1479,1482,1486,1490,1493,1495,1497,1500,1503,1507,1509,1512,1515,1517,1519,1522,1525,1527,1530,1533,1535,1538,1542,1546,1549,1553,1557,1559,1562,1565,1568,1571,1576,1580,1584,1588,1594,1598,1604,1608,1612,1616,1618,1621,1626,1630,1636,1641],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":16,"low":184,"close":16,"change":20,"percent_change":20,"volume":185,"transactions":186,"vwap":187},"2026-10-01",1.471,1.44,41277.7201,353,1.4836,{"date":189,"open":190,"high":191,"low":192,"close":16,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.465,1.505,1.45,0.02,1.35,39412.7201,444,1.4868,{"date":199,"open":200,"high":19,"low":201,"close":200,"change":20,"percent_change":20,"volume":202,"transactions":203,"vwap":204},"2026-09-29",1.48,1.4501,39982.7201,221,1.4719,{"date":206,"open":18,"high":18,"low":207,"close":200,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",1.47,-0.03,-1.99,53811.4601,378,1.4874,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",1.4733,1.51,0.01,0.67,36674.1275,348,1.4944,{"date":223,"open":16,"high":216,"low":207,"close":16,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",-0.005,-0.33,35966.0975,245,1.497,{"date":230,"open":231,"high":231,"low":200,"close":191,"change":224,"percent_change":225,"volume":232,"transactions":233,"vwap":234},"2026-09-23",1.5125,27575.7201,213,1.4918,{"date":236,"open":237,"high":237,"low":19,"close":216,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",1.55,-0.02,-1.31,22666.7201,307,1.5157,{"date":244,"open":18,"high":245,"low":216,"close":246,"change":111,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",1.54,1.53,-0.65,29348.7201,197,1.522,{"date":252,"open":16,"high":253,"low":16,"close":245,"change":217,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",1.58,0.65,74113.7201,413,1.5306,{"date":259,"open":19,"high":246,"low":200,"close":246,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",0.03,2,25920.7201,140,1.4966,{"date":266,"open":200,"high":216,"low":207,"close":16,"change":20,"percent_change":20,"volume":267,"transactions":233,"vwap":268},"2026-09-16",32463.87331,1.501,{"date":270,"open":216,"high":271,"low":200,"close":16,"change":111,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-15",1.525,-0.66,33938.7201,195,1.5023,{"date":277,"open":245,"high":278,"low":16,"close":216,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-14",1.5411,0.005,0.33,49855.6741,238,1.5213,{"date":285,"open":286,"high":246,"low":207,"close":191,"change":279,"percent_change":280,"volume":287,"transactions":288,"vwap":289},"2026-09-11",1.5252,38768.66968,170,1.5034,{"date":291,"open":292,"high":292,"low":19,"close":16,"change":238,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-10",1.5365,-1.32,14957.7201,243,1.5003,{"date":298,"open":216,"high":245,"low":19,"close":18,"change":193,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-09",1.33,34010.7201,233,1.5141,{"date":304,"open":18,"high":18,"low":184,"close":16,"change":238,"percent_change":293,"volume":305,"transactions":306,"vwap":307},"2026-09-08",61237.7301,204,1.4639,{"date":309,"open":216,"high":310,"low":19,"close":18,"change":20,"percent_change":20,"volume":311,"transactions":312,"vwap":313},"2026-09-04",1.5234,21229.0091,198,1.5078,{"date":315,"open":316,"high":253,"low":16,"close":18,"change":208,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-03",1.56,-1.94,21594.7301,155,1.5248,{"date":322,"open":19,"high":253,"low":19,"close":237,"change":106,"percent_change":323,"volume":324,"transactions":211,"vwap":325},"2026-09-02",4.03,66345.7201,1.5336,{"date":327,"open":328,"high":245,"low":200,"close":19,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-01",1.5137,-0.05,-3.25,17042.7201,310,1.4961,{"date":335,"open":16,"high":336,"low":200,"close":245,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-31",1.57,0.04,2.67,37824.0201,369,1.527,{"date":343,"open":19,"high":191,"low":207,"close":16,"change":20,"percent_change":20,"volume":344,"transactions":345,"vwap":346},"2026-08-28",28665.7201,281,1.494,{"date":348,"open":216,"high":349,"low":207,"close":16,"change":238,"percent_change":293,"volume":350,"transactions":351,"vwap":352},"2026-08-27",1.5162,15803.7201,226,1.4967,{"date":354,"open":216,"high":18,"low":200,"close":18,"change":193,"percent_change":299,"volume":355,"transactions":356,"vwap":357},"2026-08-26",35511.3962,256,1.5029,{"date":359,"open":18,"high":18,"low":207,"close":16,"change":111,"percent_change":272,"volume":360,"transactions":361,"vwap":362},"2026-08-25",12456.7201,154,1.5016,{"date":364,"open":245,"high":365,"low":200,"close":216,"change":20,"percent_change":20,"volume":366,"transactions":367,"vwap":368},"2026-08-24",1.5473,26003.7201,318,1.5184,{"date":370,"open":237,"high":371,"low":200,"close":216,"change":111,"percent_change":272,"volume":372,"transactions":373,"vwap":374},"2026-08-21",1.562,41420.1905,312,1.5212,{"date":376,"open":18,"high":245,"low":200,"close":18,"change":193,"percent_change":299,"volume":377,"transactions":378,"vwap":379},"2026-08-20",55797.156547,309,1.5081,{"date":381,"open":16,"high":382,"low":200,"close":16,"change":111,"percent_change":272,"volume":383,"transactions":384,"vwap":385},"2026-08-19",1.5401,201047.7693,1065,1.5072,{"date":387,"open":245,"high":316,"low":191,"close":216,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-18",-0.06,-3.82,154933.1431,553,1.5151,{"date":394,"open":253,"high":395,"low":246,"close":336,"change":193,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-17",1.59,1.29,60086.2661,669,1.5736,{"date":401,"open":402,"high":403,"low":404,"close":237,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-14",1.64,1.655,1.5201,-0.08,-4.91,84533.7201,862,1.606,{"date":411,"open":18,"high":412,"low":216,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-13",1.635,1.63,0.13,8.67,260909.911434,768,1.5904,{"date":420,"open":19,"high":245,"low":421,"close":16,"change":193,"percent_change":194,"volume":422,"transactions":423,"vwap":424},"2026-08-12",1.4803,95661.786468,267,1.5086,{"date":426,"open":427,"high":191,"low":428,"close":200,"change":217,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-11",1.46,1.455,0.68,141097.7201,497,1.4762,{"date":434,"open":200,"high":336,"low":427,"close":207,"change":20,"percent_change":20,"volume":435,"transactions":436,"vwap":437},"2026-08-10",130597.7201,510,1.5062,{"date":439,"open":184,"high":19,"low":440,"close":207,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":427},"2026-08-07",1.43,0.05,3.52,162346.6551,329,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":20,"percent_change":20,"volume":450,"transactions":451,"vwap":452},"2026-08-06",1.4198,1.42,1.395,163763.2111,354,1.4026,{"date":454,"open":455,"high":448,"low":456,"close":448,"change":193,"percent_change":440,"volume":457,"transactions":458,"vwap":459},"2026-08-05",1.41,1.4,15446.7201,82,1.4101,{"date":461,"open":462,"high":463,"low":462,"close":456,"change":260,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-04",1.37,1.4199,2.19,123675.7201,344,1.3982,{"date":469,"open":470,"high":456,"low":462,"close":462,"change":111,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-03",1.38,-0.72,51383.8461,242,1.3892,{"date":476,"open":455,"high":455,"low":470,"close":470,"change":238,"percent_change":477,"volume":478,"transactions":479,"vwap":456},"2026-07-31",-1.43,16811.7201,182,{"date":481,"open":456,"high":448,"low":482,"close":456,"change":111,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-30",1.39,-0.71,40853.7201,175,1.4019,{"date":488,"open":192,"high":192,"low":482,"close":455,"change":111,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-29",-0.7,28609.7201,151,1.4094,{"date":494,"open":448,"high":495,"low":470,"close":448,"change":260,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-28",1.428,2.16,34624.005239,152,1.4083,{"date":501,"open":455,"high":502,"low":482,"close":482,"change":20,"percent_change":20,"volume":503,"transactions":504,"vwap":505},"2026-07-27",1.415,17674.635268,85,1.4012,{"date":507,"open":456,"high":455,"low":508,"close":482,"change":193,"percent_change":427,"volume":509,"transactions":510,"vwap":511},"2026-07-24",1.36,81241.970154,179,1.3882,{"date":513,"open":456,"high":456,"low":462,"close":462,"change":208,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-23",-2.14,6956.073456,160,1.3825,{"date":519,"open":482,"high":456,"low":462,"close":456,"change":217,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-22",0.72,1944.926268,117,1.3812,{"date":525,"open":482,"high":456,"low":462,"close":482,"change":217,"percent_change":520,"volume":526,"transactions":527,"vwap":528},"2026-07-21",5806.7201,215,1.3891,{"date":530,"open":531,"high":455,"low":531,"close":470,"change":238,"percent_change":477,"volume":532,"transactions":533,"vwap":534},"2026-07-20",1.3701,4619.7201,106,1.3941,{"date":536,"open":448,"high":184,"low":462,"close":456,"change":20,"percent_change":20,"volume":537,"transactions":9,"vwap":456},"2026-07-17",28800,{"date":539,"open":456,"high":455,"low":470,"close":456,"change":111,"percent_change":483,"volume":540,"transactions":9,"vwap":456},"2026-07-16",6000,{"date":542,"open":455,"high":184,"low":455,"close":455,"change":238,"percent_change":543,"volume":544,"transactions":9,"vwap":455},"2026-07-15",-1.4,7900,{"date":546,"open":427,"high":427,"low":456,"close":440,"change":111,"percent_change":547,"volume":548,"transactions":9,"vwap":440},"2026-07-14",-0.69,3700,{"date":550,"open":440,"high":427,"low":455,"close":184,"change":20,"percent_change":20,"volume":551,"transactions":9,"vwap":184},"2026-07-13",5600,{"date":553,"open":455,"high":427,"low":482,"close":184,"change":193,"percent_change":455,"volume":554,"transactions":9,"vwap":184},"2026-07-10",78000,{"date":556,"open":440,"high":427,"low":462,"close":448,"change":20,"percent_change":20,"volume":557,"transactions":9,"vwap":448},"2026-07-09",100600,{"date":559,"open":192,"high":192,"low":482,"close":448,"change":238,"percent_change":560,"volume":561,"transactions":9,"vwap":448},"2026-07-08",-1.39,19900,{"date":563,"open":455,"high":427,"low":455,"close":184,"change":111,"percent_change":547,"volume":564,"transactions":9,"vwap":184},"2026-07-07",9600,{"date":566,"open":440,"high":192,"low":456,"close":192,"change":111,"percent_change":567,"volume":568,"transactions":9,"vwap":192},"2026-07-06",-0.68,89800,{"date":570,"open":440,"high":427,"low":448,"close":427,"change":217,"percent_change":571,"volume":572,"transactions":9,"vwap":427},"2026-07-02",0.69,42600,{"date":574,"open":440,"high":18,"low":456,"close":192,"change":337,"percent_change":575,"volume":576,"transactions":9,"vwap":192},"2026-07-01",2.84,39500,{"date":578,"open":456,"high":448,"low":462,"close":455,"change":193,"percent_change":184,"volume":579,"transactions":9,"vwap":455},"2026-06-30",11200,{"date":581,"open":456,"high":456,"low":508,"close":482,"change":20,"percent_change":20,"volume":582,"transactions":9,"vwap":482},"2026-06-29",23900,{"date":584,"open":194,"high":456,"low":194,"close":482,"change":260,"percent_change":585,"volume":586,"transactions":9,"vwap":482},"2026-06-26",2.21,13700,{"date":588,"open":194,"high":482,"low":589,"close":508,"change":238,"percent_change":590,"volume":591,"transactions":9,"vwap":508},"2026-06-25",1.32,-1.45,32000,{"date":593,"open":194,"high":470,"low":594,"close":470,"change":260,"percent_change":595,"volume":596,"transactions":9,"vwap":470},"2026-06-24",1.31,2.22,22400,{"date":598,"open":594,"high":194,"low":594,"close":194,"change":337,"percent_change":599,"volume":600,"transactions":9,"vwap":194},"2026-06-23",3.05,26400,{"date":602,"open":194,"high":194,"low":594,"close":594,"change":208,"percent_change":603,"volume":604,"transactions":9,"vwap":594},"2026-06-22",-2.24,12300,{"date":606,"open":607,"high":194,"low":396,"close":81,"change":337,"percent_change":608,"volume":609,"transactions":9,"vwap":81},"2026-06-18",1.3,3.08,63500,{"date":611,"open":396,"high":607,"low":396,"close":607,"change":217,"percent_change":131,"volume":612,"transactions":9,"vwap":607},"2026-06-17",22300,{"date":614,"open":607,"high":589,"low":396,"close":396,"change":20,"percent_change":20,"volume":615,"transactions":9,"vwap":396},"2026-06-16",77400,{"date":617,"open":618,"high":607,"low":618,"close":396,"change":217,"percent_change":131,"volume":619,"transactions":9,"vwap":396},"2026-06-15",1.27,28000,{"date":621,"open":622,"high":607,"low":618,"close":622,"change":193,"percent_change":395,"volume":623,"transactions":9,"vwap":622},"2026-06-12",1.28,20800,{"date":625,"open":622,"high":622,"low":626,"close":626,"change":238,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-11",1.26,-1.56,17200,{"date":630,"open":607,"high":607,"low":618,"close":622,"change":111,"percent_change":631,"volume":632,"transactions":9,"vwap":622},"2026-06-10",-0.78,33900,{"date":634,"open":607,"high":81,"low":396,"close":396,"change":111,"percent_change":635,"volume":636,"transactions":9,"vwap":396},"2026-06-09",-0.77,33800,{"date":638,"open":396,"high":594,"low":396,"close":607,"change":20,"percent_change":20,"volume":639,"transactions":9,"vwap":607},"2026-06-08",4500,{"date":641,"open":594,"high":594,"low":396,"close":607,"change":111,"percent_change":642,"volume":643,"transactions":9,"vwap":607},"2026-06-05",-0.76,13200,{"date":645,"open":594,"high":594,"low":607,"close":594,"change":20,"percent_change":20,"volume":646,"transactions":9,"vwap":594},"2026-06-04",2400,{"date":648,"open":589,"high":589,"low":607,"close":594,"change":217,"percent_change":649,"volume":650,"transactions":9,"vwap":594},"2026-06-03",0.77,4400,{"date":652,"open":594,"high":589,"low":607,"close":607,"change":111,"percent_change":642,"volume":653,"transactions":9,"vwap":607},"2026-06-02",9500,{"date":655,"open":622,"high":589,"low":622,"close":594,"change":193,"percent_change":237,"volume":656,"transactions":9,"vwap":594},"2026-06-01",71900,{"date":658,"open":607,"high":594,"low":622,"close":396,"change":238,"percent_change":659,"volume":537,"transactions":9,"vwap":396},"2026-05-29",-1.53,{"date":661,"open":607,"high":299,"low":618,"close":594,"change":20,"percent_change":20,"volume":662,"transactions":9,"vwap":594},"2026-05-28",27600,{"date":664,"open":622,"high":194,"low":622,"close":594,"change":193,"percent_change":237,"volume":665,"transactions":9,"vwap":594},"2026-05-27",10700,{"date":667,"open":622,"high":594,"low":618,"close":396,"change":217,"percent_change":131,"volume":668,"transactions":9,"vwap":396},"2026-05-26",76500,{"date":670,"open":589,"high":299,"low":618,"close":622,"change":208,"percent_change":671,"volume":672,"transactions":9,"vwap":622},"2026-05-22",-2.29,8300,{"date":674,"open":618,"high":589,"low":626,"close":594,"change":337,"percent_change":675,"volume":676,"transactions":9,"vwap":594},"2026-05-21",3.15,77800,{"date":678,"open":679,"high":618,"low":679,"close":618,"change":193,"percent_change":680,"volume":681,"transactions":9,"vwap":618},"2026-05-20",1.24,1.6,27900,{"date":683,"open":679,"high":684,"low":685,"close":684,"change":111,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-05-19",1.25,1.23,-0.79,6200,{"date":689,"open":690,"high":626,"low":690,"close":626,"change":193,"percent_change":691,"volume":692,"transactions":9,"vwap":626},"2026-05-18",1.22,1.61,44600,{"date":694,"open":684,"high":684,"low":685,"close":679,"change":20,"percent_change":20,"volume":695,"transactions":9,"vwap":679},"2026-05-15",7600,{"date":697,"open":684,"high":684,"low":679,"close":679,"change":20,"percent_change":20,"volume":698,"transactions":9,"vwap":679},"2026-05-14",9200,{"date":700,"open":684,"high":626,"low":685,"close":679,"change":111,"percent_change":701,"volume":702,"transactions":9,"vwap":679},"2026-05-13",-0.8,5900,{"date":704,"open":684,"high":626,"low":684,"close":684,"change":111,"percent_change":686,"volume":705,"transactions":9,"vwap":684},"2026-05-12",9000,{"date":707,"open":622,"high":622,"low":690,"close":626,"change":20,"percent_change":20,"volume":708,"transactions":9,"vwap":626},"2026-05-11",59700,{"date":710,"open":396,"high":396,"low":626,"close":626,"change":238,"percent_change":627,"volume":711,"transactions":9,"vwap":626},"2026-05-08",21500,{"date":713,"open":618,"high":607,"low":618,"close":622,"change":238,"percent_change":714,"volume":715,"transactions":9,"vwap":622},"2026-05-07",-1.54,26900,{"date":717,"open":622,"high":607,"low":622,"close":607,"change":193,"percent_change":316,"volume":718,"transactions":9,"vwap":607},"2026-05-06",6800,{"date":720,"open":679,"high":607,"low":679,"close":622,"change":193,"percent_change":395,"volume":721,"transactions":9,"vwap":622},"2026-05-05",32200,{"date":723,"open":396,"high":396,"low":626,"close":626,"change":238,"percent_change":627,"volume":724,"transactions":9,"vwap":626},"2026-05-04",10800,{"date":726,"open":396,"high":396,"low":626,"close":622,"change":20,"percent_change":20,"volume":727,"transactions":9,"vwap":622},"2026-05-01",9900,{"date":729,"open":626,"high":622,"low":626,"close":622,"change":193,"percent_change":395,"volume":730,"transactions":9,"vwap":622},"2026-04-30",5500,{"date":732,"open":396,"high":607,"low":626,"close":626,"change":208,"percent_change":733,"volume":734,"transactions":9,"vwap":626},"2026-04-29",-2.33,23500,{"date":736,"open":607,"high":594,"low":396,"close":396,"change":20,"percent_change":20,"volume":737,"transactions":9,"vwap":396},"2026-04-28",5200,{"date":739,"open":618,"high":396,"low":618,"close":396,"change":217,"percent_change":131,"volume":740,"transactions":9,"vwap":396},"2026-04-27",4900,{"date":742,"open":396,"high":396,"low":618,"close":622,"change":111,"percent_change":631,"volume":743,"transactions":9,"vwap":622},"2026-04-24",16800,{"date":745,"open":396,"high":607,"low":618,"close":396,"change":217,"percent_change":131,"volume":746,"transactions":9,"vwap":396},"2026-04-23",15200,{"date":748,"open":396,"high":396,"low":618,"close":622,"change":238,"percent_change":714,"volume":737,"transactions":9,"vwap":622},"2026-04-22",{"date":750,"open":618,"high":594,"low":684,"close":607,"change":193,"percent_change":316,"volume":751,"transactions":9,"vwap":607},"2026-04-21",87200,{"date":753,"open":684,"high":299,"low":684,"close":622,"change":217,"percent_change":754,"volume":755,"transactions":9,"vwap":622},"2026-04-20",0.79,82400,{"date":757,"open":618,"high":396,"low":679,"close":618,"change":20,"percent_change":20,"volume":758,"transactions":9,"vwap":618},"2026-04-17",95100,{"date":760,"open":684,"high":618,"low":684,"close":618,"change":193,"percent_change":680,"volume":740,"transactions":9,"vwap":618},"2026-04-16",{"date":762,"open":679,"high":618,"low":685,"close":684,"change":20,"percent_change":20,"volume":763,"transactions":9,"vwap":684},"2026-04-15",5800,{"date":765,"open":679,"high":618,"low":690,"close":684,"change":20,"percent_change":20,"volume":766,"transactions":9,"vwap":684},"2026-04-14",116000,{"date":768,"open":626,"high":618,"low":690,"close":684,"change":111,"percent_change":686,"volume":769,"transactions":9,"vwap":684},"2026-04-13",16500,{"date":771,"open":772,"high":607,"low":772,"close":626,"change":106,"percent_change":773,"volume":774,"transactions":9,"vwap":626},"2026-04-10",1.2,5,79100,{"date":776,"open":777,"high":690,"low":772,"close":772,"change":111,"percent_change":778,"volume":779,"transactions":9,"vwap":772},"2026-04-09",1.21,-0.83,22800,{"date":781,"open":772,"high":685,"low":772,"close":777,"change":20,"percent_change":20,"volume":782,"transactions":9,"vwap":777},"2026-04-08",19500,{"date":784,"open":777,"high":679,"low":59,"close":777,"change":20,"percent_change":20,"volume":596,"transactions":9,"vwap":777},"2026-04-07",{"date":786,"open":59,"high":684,"low":59,"close":777,"change":193,"percent_change":787,"volume":788,"transactions":9,"vwap":777},"2026-04-06",1.68,27400,{"date":790,"open":791,"high":777,"low":791,"close":59,"change":217,"percent_change":792,"volume":793,"transactions":9,"vwap":59},"2026-04-02",1.17,0.85,20100,{"date":795,"open":796,"high":59,"low":791,"close":796,"change":217,"percent_change":792,"volume":797,"transactions":9,"vwap":796},"2026-04-01",1.18,7800,{"date":799,"open":777,"high":777,"low":800,"close":791,"change":238,"percent_change":801,"volume":802,"transactions":9,"vwap":791},"2026-03-31",1.16,-1.68,19800,{"date":804,"open":772,"high":772,"low":791,"close":59,"change":20,"percent_change":20,"volume":805,"transactions":9,"vwap":59},"2026-03-30",62000,{"date":807,"open":59,"high":772,"low":791,"close":59,"change":111,"percent_change":778,"volume":808,"transactions":9,"vwap":59},"2026-03-27",28400,{"date":810,"open":772,"high":690,"low":59,"close":772,"change":217,"percent_change":811,"volume":812,"transactions":9,"vwap":772},"2026-03-26",0.84,33000,{"date":814,"open":796,"high":777,"low":796,"close":59,"change":20,"percent_change":20,"volume":815,"transactions":9,"vwap":59},"2026-03-25",35900,{"date":817,"open":772,"high":777,"low":796,"close":59,"change":111,"percent_change":778,"volume":818,"transactions":9,"vwap":59},"2026-03-24",23000,{"date":820,"open":796,"high":772,"low":791,"close":772,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":772},"2026-03-23",0.07,6.19,24000,{"date":825,"open":59,"high":59,"low":116,"close":116,"change":405,"percent_change":826,"volume":827,"transactions":9,"vwap":116},"2026-03-20",-6.61,65400,{"date":829,"open":772,"high":777,"low":59,"close":777,"change":217,"percent_change":830,"volume":831,"transactions":9,"vwap":777},"2026-03-19",0.83,10200,{"date":833,"open":59,"high":777,"low":59,"close":772,"change":217,"percent_change":811,"volume":746,"transactions":9,"vwap":772},"2026-03-18",{"date":835,"open":796,"high":777,"low":796,"close":59,"change":217,"percent_change":792,"volume":836,"transactions":9,"vwap":59},"2026-03-17",11700,{"date":838,"open":796,"high":772,"low":796,"close":796,"change":111,"percent_change":839,"volume":840,"transactions":9,"vwap":796},"2026-03-16",-0.84,18100,{"date":842,"open":772,"high":772,"low":796,"close":59,"change":217,"percent_change":792,"volume":843,"transactions":9,"vwap":59},"2026-03-13",12800,{"date":845,"open":796,"high":777,"low":796,"close":796,"change":111,"percent_change":839,"volume":846,"transactions":9,"vwap":796},"2026-03-12",34800,{"date":848,"open":59,"high":772,"low":796,"close":59,"change":20,"percent_change":20,"volume":849,"transactions":9,"vwap":59},"2026-03-11",3500,{"date":851,"open":772,"high":777,"low":791,"close":59,"change":217,"percent_change":792,"volume":586,"transactions":9,"vwap":59},"2026-03-10",{"date":853,"open":796,"high":59,"low":791,"close":796,"change":111,"percent_change":839,"volume":586,"transactions":9,"vwap":796},"2026-03-09",{"date":855,"open":796,"high":772,"low":796,"close":59,"change":111,"percent_change":778,"volume":856,"transactions":9,"vwap":59},"2026-03-06",7300,{"date":858,"open":777,"high":777,"low":796,"close":772,"change":111,"percent_change":778,"volume":859,"transactions":9,"vwap":772},"2026-03-05",6700,{"date":861,"open":796,"high":777,"low":791,"close":777,"change":260,"percent_change":862,"volume":863,"transactions":9,"vwap":777},"2026-03-04",2.54,53300,{"date":865,"open":772,"high":772,"low":796,"close":796,"change":238,"percent_change":866,"volume":867,"transactions":9,"vwap":796},"2026-03-03",-1.67,29600,{"date":869,"open":59,"high":777,"low":59,"close":772,"change":217,"percent_change":811,"volume":604,"transactions":9,"vwap":772},"2026-03-02",{"date":871,"open":796,"high":679,"low":796,"close":59,"change":111,"percent_change":778,"volume":872,"transactions":9,"vwap":59},"2026-02-27",33700,{"date":874,"open":690,"high":690,"low":772,"close":772,"change":20,"percent_change":20,"volume":875,"transactions":9,"vwap":772},"2026-02-26",10300,{"date":877,"open":685,"high":685,"low":772,"close":772,"change":20,"percent_change":20,"volume":737,"transactions":9,"vwap":772},"2026-02-25",{"date":879,"open":690,"high":685,"low":59,"close":772,"change":217,"percent_change":811,"volume":880,"transactions":9,"vwap":772},"2026-02-24",22100,{"date":882,"open":690,"high":685,"low":59,"close":59,"change":238,"percent_change":883,"volume":884,"transactions":9,"vwap":59},"2026-02-23",-1.65,73000,{"date":886,"open":772,"high":690,"low":772,"close":777,"change":111,"percent_change":887,"volume":843,"transactions":9,"vwap":777},"2026-02-20",-0.82,{"date":889,"open":685,"high":679,"low":772,"close":690,"change":111,"percent_change":890,"volume":891,"transactions":9,"vwap":690},"2026-02-19",-0.81,34000,{"date":893,"open":685,"high":685,"low":772,"close":685,"change":217,"percent_change":894,"volume":672,"transactions":9,"vwap":685},"2026-02-18",0.82,{"date":896,"open":685,"high":679,"low":772,"close":690,"change":193,"percent_change":897,"volume":898,"transactions":9,"vwap":690},"2026-02-17",1.67,38200,{"date":900,"open":59,"high":690,"low":59,"close":772,"change":20,"percent_change":20,"volume":901,"transactions":9,"vwap":772},"2026-02-13",20700,{"date":903,"open":679,"high":684,"low":59,"close":772,"change":208,"percent_change":904,"volume":905,"transactions":9,"vwap":772},"2026-02-12",-2.44,69700,{"date":907,"open":679,"high":684,"low":690,"close":685,"change":193,"percent_change":908,"volume":909,"transactions":9,"vwap":685},"2026-02-11",1.65,150900,{"date":911,"open":679,"high":684,"low":777,"close":777,"change":20,"percent_change":20,"volume":788,"transactions":9,"vwap":777},"2026-02-10",{"date":913,"open":396,"high":396,"low":59,"close":777,"change":111,"percent_change":887,"volume":914,"transactions":9,"vwap":777},"2026-02-09",176100,{"date":916,"open":917,"high":684,"low":917,"close":690,"change":337,"percent_change":918,"volume":919,"transactions":9,"vwap":690},"2026-02-06",1.15,3.39,78900,{"date":921,"open":684,"high":684,"low":922,"close":796,"change":329,"percent_change":923,"volume":924,"transactions":9,"vwap":796},"2026-02-05",1.14,-4.07,71100,{"date":926,"open":791,"high":684,"low":791,"close":685,"change":441,"percent_change":927,"volume":928,"transactions":9,"vwap":685},"2026-02-04",4.24,20200,{"date":930,"open":791,"high":777,"low":800,"close":796,"change":193,"percent_change":931,"volume":932,"transactions":9,"vwap":796},"2026-02-03",1.72,19400,{"date":934,"open":800,"high":59,"low":800,"close":800,"change":20,"percent_change":20,"volume":935,"transactions":9,"vwap":800},"2026-02-02",6100,{"date":937,"open":791,"high":777,"low":917,"close":800,"change":111,"percent_change":938,"volume":939,"transactions":9,"vwap":800},"2026-01-30",-0.85,13800,{"date":941,"open":685,"high":685,"low":917,"close":791,"change":217,"percent_change":942,"volume":943,"transactions":9,"vwap":791},"2026-01-29",0.86,24500,{"date":945,"open":772,"high":685,"low":917,"close":800,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":800},"2026-01-28",-0.04,-3.33,19700,{"date":950,"open":690,"high":679,"low":796,"close":772,"change":238,"percent_change":951,"volume":952,"transactions":9,"vwap":772},"2026-01-27",-1.64,19200,{"date":954,"open":777,"high":626,"low":777,"close":690,"change":20,"percent_change":20,"volume":955,"transactions":9,"vwap":690},"2026-01-26",44000,{"date":957,"open":777,"high":685,"low":777,"close":690,"change":111,"percent_change":890,"volume":958,"transactions":9,"vwap":690},"2026-01-23",10500,{"date":960,"open":772,"high":684,"low":59,"close":685,"change":337,"percent_change":961,"volume":788,"transactions":9,"vwap":685},"2026-01-22",3.36,{"date":963,"open":922,"high":777,"low":922,"close":59,"change":441,"percent_change":964,"volume":965,"transactions":9,"vwap":59},"2026-01-21",4.39,48500,{"date":967,"open":800,"high":800,"low":922,"close":922,"change":238,"percent_change":968,"volume":969,"transactions":9,"vwap":922},"2026-01-20",-1.72,29800,{"date":971,"open":791,"high":796,"low":800,"close":800,"change":111,"percent_change":938,"volume":972,"transactions":9,"vwap":800},"2026-01-16",10400,{"date":974,"open":796,"high":772,"low":800,"close":791,"change":20,"percent_change":20,"volume":975,"transactions":9,"vwap":791},"2026-01-15",14400,{"date":977,"open":59,"high":59,"low":791,"close":791,"change":260,"percent_change":978,"volume":979,"transactions":9,"vwap":791},"2026-01-14",2.63,31400,{"date":981,"open":772,"high":679,"low":922,"close":922,"change":388,"percent_change":982,"volume":983,"transactions":9,"vwap":922},"2026-01-13",-5,95000,{"date":985,"open":777,"high":685,"low":772,"close":772,"change":111,"percent_change":778,"volume":986,"transactions":9,"vwap":772},"2026-01-12",39200,{"date":988,"open":679,"high":618,"low":59,"close":777,"change":238,"percent_change":989,"volume":990,"transactions":9,"vwap":777},"2026-01-09",-1.63,33200,{"date":992,"open":679,"high":684,"low":777,"close":685,"change":217,"percent_change":894,"volume":993,"transactions":9,"vwap":685},"2026-01-08",25000,{"date":995,"open":690,"high":626,"low":777,"close":690,"change":238,"percent_change":996,"volume":997,"transactions":9,"vwap":690},"2026-01-07",-1.61,34600,{"date":999,"open":685,"high":396,"low":685,"close":679,"change":217,"percent_change":1000,"volume":1001,"transactions":9,"vwap":679},"2026-01-06",0.81,90500,{"date":1003,"open":772,"high":684,"low":59,"close":685,"change":260,"percent_change":1004,"volume":1005,"transactions":9,"vwap":685},"2026-01-05",2.5,96700,{"date":1007,"open":59,"high":684,"low":59,"close":772,"change":111,"percent_change":778,"volume":1008,"transactions":9,"vwap":772},"2026-01-02",50600,{"date":1010,"open":777,"high":679,"low":791,"close":777,"change":20,"percent_change":20,"volume":1011,"transactions":9,"vwap":777},"2025-12-31",110000,{"date":1013,"open":800,"high":684,"low":800,"close":777,"change":441,"percent_change":1014,"volume":1015,"transactions":9,"vwap":777},"2025-12-30",4.31,97600,{"date":1017,"open":917,"high":777,"low":922,"close":800,"change":20,"percent_change":20,"volume":1018,"transactions":9,"vwap":800},"2025-12-29",51100,{"date":1020,"open":796,"high":684,"low":917,"close":800,"change":193,"percent_change":1021,"volume":1022,"transactions":9,"vwap":800},"2025-12-26",1.75,76300,{"date":1024,"open":772,"high":772,"low":25,"close":922,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":922},"2025-12-24",-0.16,-12.31,368600,{"date":1029,"open":607,"high":589,"low":684,"close":607,"change":441,"percent_change":1030,"volume":1031,"transactions":9,"vwap":607},"2025-12-23",4,230600,{"date":1033,"open":81,"high":194,"low":679,"close":684,"change":946,"percent_change":1034,"volume":1035,"transactions":9,"vwap":684},"2025-12-22",-3.1,199300,{"date":1037,"open":607,"high":299,"low":622,"close":396,"change":193,"percent_change":336,"volume":1038,"transactions":9,"vwap":396},"2025-12-19",28100,{"date":1040,"open":607,"high":594,"low":684,"close":618,"change":111,"percent_change":631,"volume":1041,"transactions":9,"vwap":618},"2025-12-18",76100,{"date":1043,"open":622,"high":81,"low":618,"close":622,"change":20,"percent_change":20,"volume":1044,"transactions":9,"vwap":622},"2025-12-17",42500,{"date":1046,"open":622,"high":589,"low":684,"close":622,"change":238,"percent_change":714,"volume":692,"transactions":9,"vwap":622},"2025-12-16",{"date":1048,"open":622,"high":299,"low":626,"close":607,"change":217,"percent_change":131,"volume":1049,"transactions":9,"vwap":607},"2025-12-15",61200,{"date":1051,"open":470,"high":470,"low":396,"close":396,"change":946,"percent_change":1052,"volume":1053,"transactions":9,"vwap":396},"2025-12-12",-3.01,13500,{"date":1055,"open":81,"high":508,"low":589,"close":299,"change":111,"percent_change":1056,"volume":1057,"transactions":9,"vwap":299},"2025-12-11",-0.75,15800,{"date":1059,"open":508,"high":448,"low":81,"close":81,"change":208,"percent_change":1060,"volume":1061,"transactions":9,"vwap":81},"2025-12-10",-2.19,21700,{"date":1063,"open":81,"high":455,"low":81,"close":462,"change":821,"percent_change":1064,"volume":1065,"transactions":9,"vwap":462},"2025-12-09",5.38,31900,{"date":1067,"open":622,"high":81,"low":626,"close":607,"change":441,"percent_change":1030,"volume":1068,"transactions":9,"vwap":607},"2025-12-08",49100,{"date":1070,"open":679,"high":607,"low":679,"close":684,"change":20,"percent_change":20,"volume":1071,"transactions":9,"vwap":684},"2025-12-05",166400,{"date":1073,"open":679,"high":396,"low":679,"close":684,"change":20,"percent_change":20,"volume":1074,"transactions":9,"vwap":684},"2025-12-04",48100,{"date":1076,"open":618,"high":607,"low":679,"close":684,"change":208,"percent_change":1077,"volume":1078,"transactions":9,"vwap":684},"2025-12-03",-2.34,50500,{"date":1080,"open":607,"high":589,"low":622,"close":622,"change":111,"percent_change":631,"volume":1081,"transactions":9,"vwap":622},"2025-12-02",22500,{"date":1083,"open":594,"high":299,"low":396,"close":396,"change":20,"percent_change":20,"volume":1084,"transactions":9,"vwap":396},"2025-12-01",16200,{"date":1086,"open":684,"high":607,"low":684,"close":396,"change":260,"percent_change":1087,"volume":1088,"transactions":9,"vwap":396},"2025-11-28",2.38,3000,{"date":1090,"open":618,"high":299,"low":679,"close":626,"change":208,"percent_change":733,"volume":831,"transactions":9,"vwap":626},"2025-11-26",{"date":1092,"open":679,"high":607,"low":679,"close":396,"change":441,"percent_change":323,"volume":1093,"transactions":9,"vwap":396},"2025-11-25",12500,{"date":1095,"open":685,"high":594,"low":685,"close":679,"change":238,"percent_change":1096,"volume":1097,"transactions":9,"vwap":679},"2025-11-24",-1.59,46700,{"date":1099,"open":679,"high":594,"low":679,"close":626,"change":217,"percent_change":1100,"volume":1101,"transactions":9,"vwap":626},"2025-11-21",0.8,9800,{"date":1103,"open":690,"high":589,"low":690,"close":684,"change":260,"percent_change":1104,"volume":1105,"transactions":9,"vwap":684},"2025-11-20",2.46,17300,{"date":1107,"open":618,"high":607,"low":791,"close":690,"change":388,"percent_change":1108,"volume":1109,"transactions":9,"vwap":690},"2025-11-19",-4.69,346600,{"date":1111,"open":618,"high":594,"low":618,"close":622,"change":20,"percent_change":20,"volume":1112,"transactions":9,"vwap":622},"2025-11-18",8700,{"date":1114,"open":589,"high":81,"low":618,"close":622,"change":946,"percent_change":1115,"volume":1116,"transactions":9,"vwap":622},"2025-11-17",-3.03,42800,{"date":1118,"open":607,"high":456,"low":618,"close":589,"change":20,"percent_change":20,"volume":1119,"transactions":9,"vwap":589},"2025-11-14",110200,{"date":1121,"open":194,"high":462,"low":618,"close":589,"change":217,"percent_change":1122,"volume":1123,"transactions":9,"vwap":589},"2025-11-13",0.76,98800,{"date":1125,"open":299,"high":508,"low":626,"close":594,"change":238,"percent_change":1126,"volume":1127,"transactions":9,"vwap":594},"2025-11-12",-1.5,52800,{"date":1129,"open":594,"high":482,"low":607,"close":299,"change":20,"percent_change":20,"volume":928,"transactions":9,"vwap":299},"2025-11-11",{"date":1131,"open":607,"high":462,"low":607,"close":299,"change":20,"percent_change":20,"volume":1132,"transactions":9,"vwap":299},"2025-11-10",53200,{"date":1134,"open":594,"high":299,"low":626,"close":299,"change":260,"percent_change":1135,"volume":1136,"transactions":9,"vwap":299},"2025-11-07",2.31,47400,{"date":1138,"open":299,"high":482,"low":607,"close":607,"change":405,"percent_change":1139,"volume":1140,"transactions":9,"vwap":607},"2025-11-06",-5.8,43900,{"date":1142,"open":81,"high":456,"low":622,"close":470,"change":337,"percent_change":1143,"volume":1144,"transactions":9,"vwap":470},"2025-11-05",2.99,64000,{"date":1146,"open":462,"high":470,"low":81,"close":81,"change":329,"percent_change":1147,"volume":1148,"transactions":9,"vwap":81},"2025-11-04",-3.6,51600,{"date":1150,"open":207,"high":207,"low":81,"close":482,"change":388,"percent_change":1151,"volume":1152,"transactions":9,"vwap":482},"2025-11-03",-4.14,191000,{"date":1154,"open":216,"high":245,"low":192,"close":192,"change":405,"percent_change":1155,"volume":1156,"transactions":9,"vwap":192},"2025-10-31",-5.23,74400,{"date":1158,"open":395,"high":1159,"low":16,"close":246,"change":208,"percent_change":1160,"volume":1161,"transactions":9,"vwap":246},"2025-10-30",1.62,-1.92,119800,{"date":1163,"open":691,"high":413,"low":237,"close":316,"change":946,"percent_change":1164,"volume":1165,"transactions":9,"vwap":316},"2025-10-29",-2.5,113700,{"date":1167,"open":897,"high":1168,"low":680,"close":680,"change":1169,"percent_change":1170,"volume":909,"transactions":9,"vwap":680},"2025-10-28",1.73,-0.15,-8.57,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1021,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1021},"2025-10-27",1.82,1.69,-0.11,-5.91,161600,{"date":1179,"open":1180,"high":1181,"low":1173,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2025-10-24",1.96,2.03,1.86,-0.17,-8.37,259900,{"date":1187,"open":24,"high":24,"low":1188,"close":1181,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1181},"2025-10-23",1.83,0.3,17.34,1099800,{"date":1193,"open":237,"high":1194,"low":18,"close":1168,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1168},"2025-10-22",1.98,0.21,13.82,1613900,{"date":1199,"open":18,"high":237,"low":19,"close":18,"change":20,"percent_change":20,"volume":1200,"transactions":9,"vwap":18},"2025-10-21",41600,{"date":1202,"open":207,"high":336,"low":207,"close":18,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":18},"2025-10-20",0.09,6.29,14100,{"date":1207,"open":16,"high":253,"low":448,"close":440,"change":193,"percent_change":448,"volume":1208,"transactions":9,"vwap":440},"2025-10-17",13000,{"date":1210,"open":427,"high":200,"low":594,"close":455,"change":405,"percent_change":1211,"volume":1212,"transactions":9,"vwap":455},"2025-10-16",-5.37,75600,{"date":1214,"open":237,"high":680,"low":679,"close":19,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":19},"2025-10-15",-0.07,-4.49,105000,{"date":1219,"open":253,"high":253,"low":237,"close":316,"change":238,"percent_change":1220,"volume":1221,"transactions":9,"vwap":316},"2025-10-14",-1.27,15100,{"date":1223,"open":395,"high":680,"low":316,"close":253,"change":111,"percent_change":1224,"volume":653,"transactions":9,"vwap":253},"2025-10-13",-0.63,{"date":1226,"open":908,"high":908,"low":395,"close":395,"change":329,"percent_change":1227,"volume":698,"transactions":9,"vwap":395},"2025-10-10",-3.05,{"date":1229,"open":413,"high":908,"low":413,"close":402,"change":20,"percent_change":20,"volume":1230,"transactions":9,"vwap":402},"2025-10-09",3900,{"date":1232,"open":413,"high":402,"low":1159,"close":402,"change":217,"percent_change":1233,"volume":1234,"transactions":9,"vwap":402},"2025-10-08",0.61,7200,{"date":1236,"open":402,"high":908,"low":1159,"close":413,"change":111,"percent_change":1237,"volume":1238,"transactions":9,"vwap":413},"2025-10-07",-0.61,4000,{"date":1240,"open":691,"high":1241,"low":691,"close":402,"change":20,"percent_change":20,"volume":665,"transactions":9,"vwap":402},"2025-10-06",1.66,{"date":1243,"open":908,"high":908,"low":680,"close":402,"change":337,"percent_change":1004,"volume":544,"transactions":9,"vwap":402},"2025-10-03",{"date":1245,"open":680,"high":787,"low":680,"close":680,"change":329,"percent_change":1115,"volume":1246,"transactions":9,"vwap":680},"2025-10-02",9300,{"date":1248,"open":908,"high":908,"low":413,"close":908,"change":193,"percent_change":685,"volume":1249,"transactions":9,"vwap":908},"2025-10-01",4200,{"date":1251,"open":680,"high":413,"low":253,"close":413,"change":260,"percent_change":1252,"volume":1253,"transactions":9,"vwap":413},"2025-09-30",1.88,11800,{"date":1255,"open":680,"high":691,"low":253,"close":680,"change":111,"percent_change":1256,"volume":1257,"transactions":9,"vwap":680},"2025-09-29",-0.62,6600,{"date":1259,"open":691,"high":1159,"low":395,"close":691,"change":20,"percent_change":20,"volume":935,"transactions":9,"vwap":691},"2025-09-26",{"date":1261,"open":908,"high":908,"low":253,"close":691,"change":208,"percent_change":1262,"volume":1263,"transactions":9,"vwap":691},"2025-09-25",-1.83,22200,{"date":1265,"open":413,"high":402,"low":691,"close":402,"change":111,"percent_change":1237,"volume":665,"transactions":9,"vwap":402},"2025-09-24",{"date":1267,"open":1241,"high":787,"low":402,"close":908,"change":111,"percent_change":1268,"volume":859,"transactions":9,"vwap":908},"2025-09-23",-0.6,{"date":1270,"open":680,"high":1241,"low":680,"close":1241,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1241},"2025-09-22",0.08,5.06,40500,{"date":1275,"open":691,"high":413,"low":237,"close":253,"change":946,"percent_change":1276,"volume":586,"transactions":9,"vwap":253},"2025-09-19",-2.47,{"date":1278,"open":691,"high":1159,"low":395,"close":1159,"change":217,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1159},"2025-09-18",0.62,12900,{"date":1282,"open":402,"high":1174,"low":691,"close":691,"change":208,"percent_change":1262,"volume":1257,"transactions":9,"vwap":691},"2025-09-17",{"date":1284,"open":1159,"high":402,"low":336,"close":402,"change":337,"percent_change":1004,"volume":1285,"transactions":9,"vwap":402},"2025-09-16",27500,{"date":1287,"open":1159,"high":1159,"low":253,"close":680,"change":238,"percent_change":1288,"volume":1289,"transactions":9,"vwap":680},"2025-09-15",-1.23,3300,{"date":1291,"open":1241,"high":1241,"low":253,"close":1159,"change":238,"percent_change":1292,"volume":582,"transactions":9,"vwap":1159},"2025-09-12",-1.22,{"date":1294,"open":787,"high":787,"low":402,"close":402,"change":238,"percent_change":1295,"volume":1296,"transactions":9,"vwap":402},"2025-09-11",-1.2,15400,{"date":1298,"open":316,"high":1174,"low":316,"close":1241,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1241},"2025-09-10",0.11,7.1,31500,{"date":1303,"open":336,"high":680,"low":237,"close":237,"change":111,"percent_change":1304,"volume":812,"transactions":9,"vwap":237},"2025-09-09",-0.64,{"date":1306,"open":1159,"high":402,"low":18,"close":316,"change":329,"percent_change":1307,"volume":1308,"transactions":9,"vwap":316},"2025-09-08",-3.11,15700,{"date":1310,"open":908,"high":908,"low":691,"close":691,"change":329,"percent_change":1052,"volume":730,"transactions":9,"vwap":691},"2025-09-05",{"date":1312,"open":1313,"high":1168,"low":691,"close":1241,"change":329,"percent_change":1314,"volume":1205,"transactions":9,"vwap":1241},"2025-09-04",1.7,-2.92,{"date":1316,"open":908,"high":1317,"low":1159,"close":1317,"change":1203,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-09-03",1.71,5.56,17700,{"date":1321,"open":908,"high":897,"low":253,"close":1159,"change":329,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1159},"2025-09-02",-2.99,21800,{"date":1325,"open":787,"high":1168,"low":413,"close":897,"change":20,"percent_change":20,"volume":1326,"transactions":9,"vwap":897},"2025-08-29",22700,{"date":1328,"open":787,"high":1317,"low":908,"close":897,"change":946,"percent_change":1077,"volume":1329,"transactions":9,"vwap":897},"2025-08-28",29500,{"date":1331,"open":1174,"high":1021,"low":787,"close":1317,"change":337,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1317},"2025-08-27",2.4,23200,{"date":1335,"open":1336,"high":1337,"low":413,"close":897,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":897},"2025-08-26",1.77,1.79,-0.12,-6.7,45600,{"date":1342,"open":1168,"high":1343,"low":1168,"close":1337,"change":106,"percent_change":1344,"volume":662,"transactions":9,"vwap":1337},"2025-08-25",1.84,3.47,{"date":1346,"open":1337,"high":1188,"low":1313,"close":1168,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1168},"2025-08-22",-0.09,-4.95,28200,{"date":1351,"open":1021,"high":1343,"low":1313,"close":1173,"change":1203,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1173},"2025-08-21",5.2,91100,{"date":1355,"open":1174,"high":1168,"low":1174,"close":1168,"change":217,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1168},"2025-08-20",0.58,17800,{"date":1359,"open":1313,"high":1337,"low":1313,"close":931,"change":441,"percent_change":1143,"volume":1360,"transactions":9,"vwap":931},"2025-08-19",63800,{"date":1362,"open":1174,"high":1168,"low":1241,"close":897,"change":260,"percent_change":1188,"volume":1363,"transactions":9,"vwap":897},"2025-08-18",49200,{"date":1365,"open":413,"high":1241,"low":680,"close":402,"change":193,"percent_change":685,"volume":1366,"transactions":9,"vwap":402},"2025-08-15",19000,{"date":1368,"open":908,"high":1241,"low":691,"close":1159,"change":329,"percent_change":1322,"volume":1326,"transactions":9,"vwap":1159},"2025-08-14",{"date":1370,"open":897,"high":931,"low":402,"close":897,"change":20,"percent_change":20,"volume":1371,"transactions":9,"vwap":897},"2025-08-13",21000,{"date":1373,"open":1021,"high":1374,"low":908,"close":897,"change":217,"percent_change":1375,"volume":1376,"transactions":9,"vwap":897},"2025-08-12",1.76,0.6,49300,{"date":1378,"open":402,"high":1374,"low":402,"close":1241,"change":111,"percent_change":1268,"volume":1379,"transactions":9,"vwap":1241},"2025-08-11",80400,{"date":1381,"open":470,"high":787,"low":470,"close":897,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":897},"2025-08-08",0.29,21.01,79500,{"date":1386,"open":482,"high":482,"low":81,"close":470,"change":111,"percent_change":471,"volume":1387,"transactions":9,"vwap":470},"2025-08-07",12400,{"date":1389,"open":194,"high":440,"low":194,"close":482,"change":260,"percent_change":585,"volume":769,"transactions":9,"vwap":482},"2025-08-06",{"date":1391,"open":462,"high":462,"low":194,"close":508,"change":193,"percent_change":19,"volume":1392,"transactions":9,"vwap":508},"2025-08-05",18200,{"date":1394,"open":508,"high":470,"low":81,"close":81,"change":238,"percent_change":1395,"volume":1387,"transactions":9,"vwap":81},"2025-08-04",-1.47,{"date":1397,"open":455,"high":455,"low":508,"close":508,"change":1215,"percent_change":1398,"volume":1399,"transactions":9,"vwap":508},"2025-08-01",-4.9,40700,{"date":1401,"open":448,"high":427,"low":448,"close":440,"change":111,"percent_change":547,"volume":1402,"transactions":9,"vwap":440},"2025-07-31",11300,{"date":1404,"open":200,"high":18,"low":448,"close":184,"change":208,"percent_change":1405,"volume":1406,"transactions":9,"vwap":184},"2025-07-30",-2.04,25500,{"date":1408,"open":18,"high":18,"low":207,"close":207,"change":20,"percent_change":20,"volume":1253,"transactions":9,"vwap":207},"2025-07-29",{"date":1410,"open":16,"high":18,"low":207,"close":207,"change":208,"percent_change":1411,"volume":1412,"transactions":9,"vwap":207},"2025-07-28",-2,26700,{"date":1414,"open":207,"high":16,"low":192,"close":16,"change":260,"percent_change":1415,"volume":1038,"transactions":9,"vwap":16},"2025-07-25",2.04,{"date":1417,"open":246,"high":316,"low":455,"close":207,"change":1347,"percent_change":1418,"volume":1419,"transactions":9,"vwap":207},"2025-07-24",-5.77,75100,{"date":1421,"open":316,"high":691,"low":18,"close":316,"change":217,"percent_change":254,"volume":1422,"transactions":9,"vwap":316},"2025-07-23",49500,{"date":1424,"open":316,"high":1159,"low":246,"close":237,"change":946,"percent_change":1425,"volume":1426,"transactions":9,"vwap":237},"2025-07-22",-2.52,74600,{"date":1428,"open":1159,"high":908,"low":316,"close":395,"change":329,"percent_change":1227,"volume":1429,"transactions":9,"vwap":395},"2025-07-21",47200,{"date":1431,"open":395,"high":402,"low":237,"close":402,"change":106,"percent_change":1432,"volume":1433,"transactions":9,"vwap":402},"2025-07-18",3.8,43400,{"date":1435,"open":395,"high":897,"low":237,"close":253,"change":193,"percent_change":622,"volume":1436,"transactions":9,"vwap":253},"2025-07-17",64600,{"date":1438,"open":680,"high":680,"low":316,"close":316,"change":111,"percent_change":1304,"volume":1439,"transactions":9,"vwap":316},"2025-07-16",30500,{"date":1441,"open":1241,"high":1241,"low":336,"close":336,"change":329,"percent_change":1442,"volume":880,"transactions":9,"vwap":336},"2025-07-15",-3.09,{"date":1444,"open":691,"high":787,"low":680,"close":1159,"change":111,"percent_change":1237,"volume":1387,"transactions":9,"vwap":1159},"2025-07-14",{"date":1446,"open":1174,"high":931,"low":691,"close":413,"change":208,"percent_change":1447,"volume":1448,"transactions":9,"vwap":413},"2025-07-11",-1.81,22600,{"date":1450,"open":402,"high":931,"low":402,"close":1241,"change":337,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1241},"2025-07-10",2.47,30600,{"date":1454,"open":787,"high":1374,"low":691,"close":1159,"change":405,"percent_change":1455,"volume":628,"transactions":9,"vwap":1159},"2025-07-09",-4.71,{"date":1457,"open":1317,"high":1374,"low":787,"close":1313,"change":111,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1313},"2025-07-08",-0.58,12600,{"date":1461,"open":1462,"high":1462,"low":1317,"close":1317,"change":1215,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1317},"2025-07-07",1.78,-3.93,13600,{"date":1466,"open":1173,"high":1467,"low":1336,"close":1462,"change":208,"percent_change":1468,"volume":705,"transactions":9,"vwap":1462},"2025-07-03",1.85,-1.66,{"date":1470,"open":1471,"high":1252,"low":1336,"close":1472,"change":217,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-07-02",1.87,1.81,0.56,5000,{"date":1476,"open":1343,"high":1252,"low":1021,"close":1477,"change":260,"percent_change":1174,"volume":1478,"transactions":9,"vwap":1477},"2025-07-01",1.8,14000,{"date":1480,"open":1337,"high":1188,"low":1168,"close":1336,"change":441,"percent_change":1481,"volume":705,"transactions":9,"vwap":1336},"2025-06-30",2.91,{"date":1483,"open":1337,"high":1337,"low":931,"close":931,"change":329,"percent_change":1484,"volume":1485,"transactions":9,"vwap":931},"2025-06-27",-2.82,2000,{"date":1487,"open":1488,"high":1173,"low":413,"close":1336,"change":217,"percent_change":1489,"volume":1053,"transactions":9,"vwap":1336},"2025-06-26",1.74,0.57,{"date":1491,"open":1168,"high":1462,"low":1168,"close":1374,"change":20,"percent_change":20,"volume":1492,"transactions":9,"vwap":1374},"2025-06-25",12000,{"date":1494,"open":1168,"high":1374,"low":931,"close":1374,"change":20,"percent_change":20,"volume":718,"transactions":9,"vwap":1374},"2025-06-24",{"date":1496,"open":1173,"high":1467,"low":1168,"close":1374,"change":208,"percent_change":801,"volume":856,"transactions":9,"vwap":1374},"2025-06-23",{"date":1498,"open":1488,"high":1472,"low":1488,"close":1337,"change":106,"percent_change":1344,"volume":1499,"transactions":9,"vwap":1337},"2025-06-20",11900,{"date":1501,"open":1313,"high":1021,"low":1313,"close":1168,"change":111,"percent_change":1502,"volume":797,"transactions":9,"vwap":1168},"2025-06-18",-0.57,{"date":1504,"open":1174,"high":1021,"low":1174,"close":1488,"change":441,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1488},"2025-06-17",2.96,5700,{"date":1508,"open":787,"high":1168,"low":897,"close":1174,"change":193,"percent_change":772,"volume":1257,"transactions":9,"vwap":1174},"2025-06-16",{"date":1510,"open":1488,"high":1488,"low":897,"close":897,"change":329,"percent_change":1511,"volume":665,"transactions":9,"vwap":897},"2025-06-13",-2.91,{"date":1513,"open":1313,"high":1021,"low":897,"close":931,"change":111,"percent_change":1458,"volume":1514,"transactions":9,"vwap":931},"2025-06-12",19300,{"date":1516,"open":1374,"high":1374,"low":1168,"close":1168,"change":217,"percent_change":1356,"volume":698,"transactions":9,"vwap":1168},"2025-06-11",{"date":1518,"open":787,"high":1374,"low":787,"close":931,"change":260,"percent_change":1462,"volume":698,"transactions":9,"vwap":931},"2025-06-10",{"date":1520,"open":1021,"high":1021,"low":1174,"close":1174,"change":441,"percent_change":599,"volume":1521,"transactions":9,"vwap":1174},"2025-06-09",14900,{"date":1523,"open":787,"high":1317,"low":691,"close":402,"change":238,"percent_change":1295,"volume":1524,"transactions":9,"vwap":402},"2025-06-06",9400,{"date":1526,"open":1241,"high":1313,"low":1241,"close":1241,"change":329,"percent_change":1314,"volume":665,"transactions":9,"vwap":1241},"2025-06-05",{"date":1528,"open":897,"high":1317,"low":908,"close":1317,"change":20,"percent_change":20,"volume":1529,"transactions":9,"vwap":1317},"2025-06-04",15500,{"date":1531,"open":413,"high":931,"low":680,"close":1317,"change":1299,"percent_change":1532,"volume":1464,"transactions":9,"vwap":1317},"2025-06-03",6.87,{"date":1534,"open":316,"high":908,"low":316,"close":680,"change":111,"percent_change":1256,"volume":1253,"transactions":9,"vwap":680},"2025-06-02",{"date":1536,"open":395,"high":413,"low":395,"close":691,"change":238,"percent_change":1288,"volume":1537,"transactions":9,"vwap":691},"2025-05-30",7100,{"date":1539,"open":691,"high":413,"low":316,"close":413,"change":337,"percent_change":1540,"volume":1541,"transactions":9,"vwap":413},"2025-05-29",2.52,18800,{"date":1543,"open":316,"high":395,"low":237,"close":395,"change":217,"percent_change":1544,"volume":1545,"transactions":9,"vwap":395},"2025-05-28",0.63,10600,{"date":1547,"open":246,"high":402,"low":246,"close":253,"change":337,"percent_change":1548,"volume":1329,"transactions":9,"vwap":253},"2025-05-27",2.6,{"date":1550,"open":253,"high":395,"low":246,"close":245,"change":388,"percent_change":1551,"volume":1552,"transactions":9,"vwap":245},"2025-05-23",-3.75,16900,{"date":1554,"open":395,"high":402,"low":237,"close":680,"change":441,"percent_change":1555,"volume":1556,"transactions":9,"vwap":680},"2025-05-22",3.23,29200,{"date":1558,"open":1159,"high":1159,"low":237,"close":237,"change":946,"percent_change":1425,"volume":1541,"transactions":9,"vwap":237},"2025-05-21",{"date":1560,"open":245,"high":413,"low":246,"close":395,"change":111,"percent_change":1256,"volume":1561,"transactions":9,"vwap":395},"2025-05-20",14800,{"date":1563,"open":253,"high":691,"low":216,"close":680,"change":20,"percent_change":20,"volume":1564,"transactions":9,"vwap":680},"2025-05-19",13100,{"date":1566,"open":1241,"high":1241,"low":253,"close":680,"change":388,"percent_change":1567,"volume":1221,"transactions":9,"vwap":680},"2025-05-16",-3.61,{"date":1569,"open":897,"high":1313,"low":395,"close":1241,"change":208,"percent_change":1570,"volume":596,"transactions":9,"vwap":1241},"2025-05-15",-1.78,{"date":1572,"open":1472,"high":1472,"low":1174,"close":1174,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1174},"2025-05-14",-0.13,-7.14,54400,{"date":1577,"open":1472,"high":1252,"low":1472,"close":1173,"change":329,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1173},"2025-05-13",-2.67,17600,{"date":1581,"open":1582,"high":1582,"low":1472,"close":1471,"change":441,"percent_change":1583,"volume":1093,"transactions":9,"vwap":1471},"2025-05-12",1.9,2.75,{"date":1585,"open":1188,"high":1252,"low":1173,"close":1173,"change":1169,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1173},"2025-05-09",-7.61,21300,{"date":1589,"open":1582,"high":1590,"low":1582,"close":1591,"change":217,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-05-08",2.01,1.97,0.51,11600,{"date":1595,"open":1596,"high":261,"low":1173,"close":1180,"change":414,"percent_change":1300,"volume":1597,"transactions":9,"vwap":1180},"2025-05-07",1.89,47500,{"date":1599,"open":1471,"high":1600,"low":1188,"close":1188,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1188},"2025-05-06",1.94,-0.1,-5.18,7700,{"date":1605,"open":1606,"high":1180,"low":1467,"close":1606,"change":821,"percent_change":1607,"volume":958,"transactions":9,"vwap":1606},"2025-05-05",1.93,3.76,{"date":1609,"open":1471,"high":1590,"low":1477,"close":1182,"change":405,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1182},"2025-05-02",-4.12,61400,{"date":1613,"open":1614,"high":1614,"low":1182,"close":1600,"change":111,"percent_change":1615,"volume":737,"transactions":9,"vwap":1600},"2025-05-01",1.95,-0.51,{"date":1617,"open":1596,"high":1614,"low":1182,"close":1614,"change":441,"percent_change":978,"volume":1333,"transactions":9,"vwap":1614},"2025-04-30",{"date":1619,"open":1252,"high":1582,"low":1343,"close":1582,"change":337,"percent_change":1620,"volume":1296,"transactions":9,"vwap":1582},"2025-04-29",2.15,{"date":1622,"open":1252,"high":1623,"low":1467,"close":1182,"change":329,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1182},"2025-04-28",2.05,-2.62,37300,{"date":1627,"open":1182,"high":1591,"low":1467,"close":1628,"change":111,"percent_change":1629,"volume":1093,"transactions":9,"vwap":1628},"2025-04-25",1.91,-0.52,{"date":1631,"open":1606,"high":1632,"low":1343,"close":1633,"change":329,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-04-24",2.02,1.92,-2.54,8000,{"date":1637,"open":1194,"high":1194,"low":1596,"close":1591,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1591},"2025-04-23",0.1,5.35,2200,{"date":178,"open":1596,"high":1614,"low":1343,"close":1471,"change":238,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1471},-1.06,4600]