[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HGBL":3,"homepage-market-summary":30,"stock-historical-HGBL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HGBL","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},"HERITAGE GLOBAL INC","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Heritage Global Inc values and monetizes industrial and financial assets by providing acquisition, disposition, valuation, and lending services for surplus and distressed assets. It operates in four segments. The Auction and Liquidation segment, which operates as a full-service auction, appraisal, and asset advisory firm, includes the acquisition of turnkey manufacturing facilities and used industrial machinery and equipment. The Refurbishment & Resale segment acquires, refurbishes, and supplies specialized laboratory equipment. Brokerage segment, through NLEX, brokers charged-off receivables in the U.S. and Canada on behalf of financial institutions. The Specialty Lending segment, which provides specialty financing solutions to investors in charged-off and nonperforming asset portfolios.","84","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.29,1.27,1.305,1.26,0.03,2.38,166797.991281,717,1.2887,1.65,1.01,165500.001725108,43.8,8439,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":26,"price":102,"is_up":39},"Technology","XLK",199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2.32,132217,48259200.431277,-34.85,"2025-04-22",[181,182,190,199,207,216,222,228,236,246,252,259,266,275,282,290,298,305,311,318,324,331,339,345,353,360,369,375,382,391,400,409,417,425,433,439,446,451,458,465,473,480,486,494,502,508,514,521,528,533,538,545,552,559,567,571,575,579,582,586,589,593,597,601,604,608,612,616,619,623,626,629,632,635,639,642,646,650,654,658,662,666,670,674,677,680,683,687,691,694,698,702,705,708,711,715,719,723,726,729,732,736,740,744,747,751,754,757,761,765,769,772,776,780,784,788,793,797,802,805,809,812,816,819,822,826,829,832,834,837,840,843,847,850,854,858,862,865,869,873,876,880,883,886,889,892,895,899,902,904,908,912,914,918,921,925,930,932,935,938,942,945,948,952,955,959,963,966,970,973,977,981,984,986,989,992,995,998,1003,1006,1010,1014,1020,1023,1026,1029,1032,1035,1040,1043,1046,1050,1054,1058,1061,1064,1067,1070,1074,1078,1082,1085,1088,1091,1093,1097,1100,1103,1106,1108,1112,1116,1119,1122,1125,1128,1132,1136,1141,1144,1147,1151,1155,1158,1161,1165,1170,1173,1176,1179,1183,1186,1191,1195,1198,1203,1206,1209,1212,1214,1217,1221,1226,1229,1235,1238,1242,1246,1250,1254,1258,1262,1267,1271,1276,1281,1287,1292,1297,1301,1306,1312,1318,1324,1329,1334,1338,1342,1345,1348,1351,1355,1359,1362,1365,1369,1372,1376,1381,1385,1388,1391,1394,1398,1401,1404,1408,1412,1415,1422,1428,1435,1439,1443,1448,1452,1456,1459,1462,1464,1468,1472,1476,1480,1482,1485,1488,1492,1496,1500,1506,1510,1516,1521,1525,1528,1532,1536,1540,1543,1546,1550,1554,1557,1562,1567,1571,1575,1580,1583,1587,1590,1594,1597,1601,1604,1607,1611,1615,1619,1623,1626,1630,1634,1638,1641,1643,1646,1649,1652,1655,1660,1664,1667,1671,1675,1678,1680,1684,1688,1692,1696,1699,1702,1705],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.289,-0.04,-3.08,27202.766152,247,1.2697,{"date":191,"open":192,"high":193,"low":16,"close":194,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.31,1.335,1.3,0,107285.429896,432,1.3025,{"date":200,"open":16,"high":201,"low":202,"close":194,"change":111,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.33,1.24,-0.76,67185.9123,958,1.2911,{"date":208,"open":192,"high":209,"low":210,"close":192,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.325,1.285,-0.02,-1.5,93944.5673,799,1.3056,{"date":217,"open":218,"high":82,"low":218,"close":201,"change":195,"percent_change":195,"volume":219,"transactions":220,"vwap":221},"2026-09-25",1.3182,42200.4523,281,1.3265,{"date":223,"open":201,"high":82,"low":224,"close":201,"change":195,"percent_change":195,"volume":225,"transactions":226,"vwap":227},"2026-09-24",1.3099,46363.5673,252,1.3269,{"date":229,"open":201,"high":230,"low":209,"close":201,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",1.35,0.01,0.76,87772.3013,644,1.3395,{"date":237,"open":82,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",1.37,1.15,1.32,-0.03,-2.22,53871.5673,392,1.3121,{"date":247,"open":240,"high":238,"low":240,"close":230,"change":231,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",0.75,22671.5673,244,1.3515,{"date":253,"open":201,"high":82,"low":254,"close":82,"change":111,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",1.28,-0.74,60543.5673,257,1.3178,{"date":260,"open":230,"high":261,"low":209,"close":230,"change":241,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",1.39,-2.17,102844.5673,655,1.3645,{"date":267,"open":268,"high":269,"low":270,"close":268,"change":111,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",1.38,1.385,1.365,-0.72,202411.2518,1116,1.3762,{"date":276,"open":268,"high":277,"low":230,"close":261,"change":231,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",1.41,0.72,102874.9693,434,1.3926,{"date":283,"open":268,"high":284,"low":285,"close":268,"change":241,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",1.4,1.3673,-2.13,94644.246511,583,1.3913,{"date":291,"open":261,"high":292,"low":293,"close":277,"change":231,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",1.42,1.3786,0.71,99801.9693,557,1.4008,{"date":299,"open":238,"high":300,"low":301,"close":284,"change":195,"percent_change":195,"volume":302,"transactions":303,"vwap":304},"2026-09-10",1.425,1.3506,89290.5773,1089,1.3979,{"date":306,"open":201,"high":292,"low":201,"close":284,"change":106,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-09",4.48,177467.5673,845,1.3737,{"date":312,"open":230,"high":313,"low":201,"close":82,"change":211,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-08",1.36,-1.47,65404.303527,370,1.3483,{"date":319,"open":194,"high":313,"low":194,"close":313,"change":106,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-04",4.62,51112.580954,358,1.3367,{"date":325,"open":313,"high":238,"low":194,"close":194,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-03",-0.06,-4.41,144356.5673,431,1.3386,{"date":332,"open":19,"high":268,"low":333,"close":313,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-02",1.23,0.1,7.94,488588.450978,1397,1.2925,{"date":340,"open":19,"high":210,"low":19,"close":19,"change":241,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-01",-2.33,97787.5673,377,1.2657,{"date":346,"open":19,"high":194,"low":347,"close":16,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-31",1.248,0.05,4.03,195024.245597,327,1.2743,{"date":354,"open":355,"high":17,"low":333,"close":202,"change":185,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-28",1.265,-3.12,197761.5673,516,1.2519,{"date":361,"open":362,"high":363,"low":362,"close":254,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-27",1.2,1.2934,0.08,6.67,202731.5673,626,1.2472,{"date":370,"open":60,"high":333,"low":60,"close":362,"change":231,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-26",0.84,546622.2363,904,1.2099,{"date":376,"open":239,"high":377,"low":239,"close":60,"change":348,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-25",1.195,4.39,248555.5673,456,1.1804,{"date":383,"open":239,"high":384,"low":385,"close":386,"change":111,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-24",1.17,1.115,1.14,-0.87,793274.758569,1257,1.1427,{"date":392,"open":393,"high":394,"low":395,"close":239,"change":106,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-21",1.11,1.1697,1.102,5.5,575221.5673,1282,1.1326,{"date":401,"open":386,"high":402,"low":403,"close":404,"change":111,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-20",1.145,1.08,1.09,-0.91,340944.83004,699,1.1045,{"date":410,"open":60,"high":362,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",1.1,-0.1,-8.33,640432.490207,1053,1.1425,{"date":418,"open":419,"high":419,"low":420,"close":362,"change":20,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-18",1.21,1.165,2.56,466857.910806,1069,1.1867,{"date":426,"open":404,"high":427,"low":428,"close":384,"change":364,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-17",1.175,1.07,7.34,655985.227024,1347,1.1295,{"date":434,"open":435,"high":393,"low":435,"close":404,"change":231,"percent_change":436,"volume":437,"transactions":438,"vwap":403},"2026-08-14",1.03,0.93,355369.223421,748,{"date":440,"open":441,"high":411,"low":442,"close":403,"change":231,"percent_change":436,"volume":443,"transactions":444,"vwap":445},"2026-08-13",1.0778,1.065,276932.915748,761,1.0812,{"date":447,"open":428,"high":403,"low":442,"close":428,"change":195,"percent_change":195,"volume":448,"transactions":449,"vwap":450},"2026-08-12",165043.426885,459,1.0712,{"date":452,"open":453,"high":403,"low":453,"close":428,"change":231,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-11",1.05,0.94,139233.360054,471,1.0617,{"date":459,"open":428,"high":404,"low":460,"close":461,"change":195,"percent_change":195,"volume":462,"transactions":463,"vwap":464},"2026-08-10",1.045,1.06,196506.233966,757,1.0647,{"date":466,"open":435,"high":467,"low":435,"close":461,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-07",1.085,0.02,1.92,201863.833251,668,1.0678,{"date":474,"open":475,"high":461,"low":476,"close":475,"change":195,"percent_change":195,"volume":477,"transactions":478,"vwap":479},"2026-08-06",1.04,1.0303,193346.010124,524,1.0449,{"date":481,"open":435,"high":411,"low":26,"close":475,"change":468,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-05",1.96,721043.059749,1498,1.0429,{"date":487,"open":475,"high":488,"low":26,"close":89,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-04",1.055,-0.035,-3.32,628609.883244,1747,1.0282,{"date":495,"open":116,"high":496,"low":89,"close":488,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-03",1.155,-0.105,-9.05,515825.568672,2030,1.0684,{"date":503,"open":384,"high":384,"low":239,"close":504,"change":195,"percent_change":195,"volume":505,"transactions":506,"vwap":507},"2026-07-31",1.16,55623.6312,424,1.1582,{"date":509,"open":362,"high":419,"low":504,"close":504,"change":185,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-30",-3.33,84899.9023,277,1.1854,{"date":515,"open":419,"high":516,"low":362,"close":362,"change":211,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-29",1.2199,-1.64,60623.5943,303,1.2082,{"date":522,"open":362,"high":523,"low":60,"close":523,"change":468,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-28",1.22,1.67,107095.04884,269,1.202,{"date":529,"open":419,"high":333,"low":384,"close":362,"change":195,"percent_change":195,"volume":530,"transactions":531,"vwap":532},"2026-07-27",143289.560659,362,1.1945,{"date":534,"open":362,"high":419,"low":362,"close":362,"change":195,"percent_change":195,"volume":535,"transactions":536,"vwap":537},"2026-07-24",19817.427633,99,1.2024,{"date":539,"open":540,"high":374,"low":377,"close":362,"change":111,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",1.2033,-0.83,24186.521128,98,1.2026,{"date":546,"open":547,"high":419,"low":377,"close":419,"change":231,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-22",1.205,0.83,39323.759589,282,1.2039,{"date":553,"open":554,"high":523,"low":554,"close":362,"change":555,"percent_change":556,"volume":557,"transactions":358,"vwap":558},"2026-07-21",1.1701,0.04,3.45,120152.599872,1.1915,{"date":560,"open":561,"high":561,"low":504,"close":504,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-20",1.2401,-0.07,-5.69,82878.5943,338,1.1921,{"date":568,"open":254,"high":254,"low":333,"close":333,"change":211,"percent_change":569,"volume":570,"transactions":9,"vwap":333},"2026-07-17",-1.6,140000,{"date":572,"open":19,"high":19,"low":202,"close":573,"change":195,"percent_change":195,"volume":574,"transactions":9,"vwap":573},"2026-07-16",1.25,54400,{"date":576,"open":573,"high":19,"low":202,"close":573,"change":231,"percent_change":577,"volume":578,"transactions":9,"vwap":573},"2026-07-15",0.81,103800,{"date":580,"open":19,"high":19,"low":202,"close":202,"change":195,"percent_change":195,"volume":581,"transactions":9,"vwap":202},"2026-07-14",25400,{"date":583,"open":202,"high":19,"low":202,"close":202,"change":111,"percent_change":584,"volume":585,"transactions":9,"vwap":202},"2026-07-13",-0.8,19000,{"date":587,"open":254,"high":254,"low":573,"close":573,"change":231,"percent_change":577,"volume":588,"transactions":9,"vwap":573},"2026-07-10",21300,{"date":590,"open":333,"high":19,"low":333,"close":202,"change":468,"percent_change":591,"volume":592,"transactions":9,"vwap":202},"2026-07-09",1.64,70200,{"date":594,"open":333,"high":333,"low":523,"close":523,"change":111,"percent_change":595,"volume":596,"transactions":9,"vwap":523},"2026-07-08",-0.81,12700,{"date":598,"open":523,"high":202,"low":523,"close":333,"change":231,"percent_change":599,"volume":600,"transactions":9,"vwap":333},"2026-07-07",0.82,26200,{"date":602,"open":419,"high":333,"low":362,"close":523,"change":195,"percent_change":195,"volume":603,"transactions":9,"vwap":523},"2026-07-06",35300,{"date":605,"open":333,"high":573,"low":419,"close":523,"change":20,"percent_change":606,"volume":607,"transactions":9,"vwap":523},"2026-07-02",2.52,85800,{"date":609,"open":333,"high":202,"low":60,"close":60,"change":211,"percent_change":610,"volume":611,"transactions":9,"vwap":60},"2026-07-01",-1.65,292800,{"date":613,"open":523,"high":202,"low":60,"close":419,"change":111,"percent_change":614,"volume":615,"transactions":9,"vwap":419},"2026-06-30",-0.82,323500,{"date":617,"open":333,"high":19,"low":419,"close":523,"change":195,"percent_change":195,"volume":618,"transactions":9,"vwap":523},"2026-06-29",209700,{"date":620,"open":573,"high":19,"low":523,"close":523,"change":241,"percent_change":621,"volume":622,"transactions":9,"vwap":523},"2026-06-26",-2.4,148200,{"date":624,"open":573,"high":19,"low":573,"close":573,"change":231,"percent_change":577,"volume":625,"transactions":9,"vwap":573},"2026-06-25",36800,{"date":627,"open":202,"high":573,"low":333,"close":202,"change":195,"percent_change":195,"volume":628,"transactions":9,"vwap":202},"2026-06-24",81800,{"date":630,"open":333,"high":573,"low":523,"close":202,"change":231,"percent_change":577,"volume":631,"transactions":9,"vwap":202},"2026-06-23",61300,{"date":633,"open":573,"high":573,"low":419,"close":333,"change":211,"percent_change":569,"volume":634,"transactions":9,"vwap":333},"2026-06-22",119000,{"date":636,"open":19,"high":17,"low":573,"close":573,"change":211,"percent_change":637,"volume":638,"transactions":9,"vwap":573},"2026-06-18",-1.57,55500,{"date":640,"open":194,"high":194,"low":573,"close":17,"change":195,"percent_change":195,"volume":641,"transactions":9,"vwap":17},"2026-06-17",14200,{"date":643,"open":573,"high":254,"low":573,"close":17,"change":231,"percent_change":644,"volume":645,"transactions":9,"vwap":17},"2026-06-16",0.79,21700,{"date":647,"open":17,"high":254,"low":333,"close":19,"change":111,"percent_change":648,"volume":649,"transactions":9,"vwap":19},"2026-06-15",-0.79,141500,{"date":651,"open":16,"high":192,"low":17,"close":17,"change":241,"percent_change":652,"volume":653,"transactions":9,"vwap":17},"2026-06-12",-2.31,67500,{"date":655,"open":82,"high":82,"low":194,"close":194,"change":241,"percent_change":656,"volume":657,"transactions":9,"vwap":194},"2026-06-11",-2.26,23300,{"date":659,"open":82,"high":268,"low":240,"close":201,"change":211,"percent_change":660,"volume":661,"transactions":9,"vwap":201},"2026-06-10",-1.48,66600,{"date":663,"open":17,"high":313,"low":17,"close":230,"change":364,"percent_change":664,"volume":665,"transactions":9,"vwap":230},"2026-06-09",6.3,67200,{"date":667,"open":19,"high":201,"low":19,"close":17,"change":111,"percent_change":668,"volume":669,"transactions":9,"vwap":17},"2026-06-08",-0.78,47800,{"date":671,"open":202,"high":16,"low":202,"close":254,"change":20,"percent_change":672,"volume":673,"transactions":9,"vwap":254},"2026-06-05",2.4,29700,{"date":675,"open":333,"high":19,"low":333,"close":573,"change":231,"percent_change":577,"volume":676,"transactions":9,"vwap":573},"2026-06-04",16900,{"date":678,"open":202,"high":573,"low":333,"close":202,"change":231,"percent_change":577,"volume":679,"transactions":9,"vwap":202},"2026-06-03",51100,{"date":681,"open":333,"high":202,"low":523,"close":333,"change":211,"percent_change":569,"volume":682,"transactions":9,"vwap":333},"2026-06-02",28300,{"date":684,"open":523,"high":19,"low":523,"close":573,"change":20,"percent_change":685,"volume":686,"transactions":9,"vwap":573},"2026-06-01",2.46,44800,{"date":688,"open":254,"high":16,"low":523,"close":523,"change":185,"percent_change":689,"volume":690,"transactions":9,"vwap":523},"2026-05-29",-3.17,107100,{"date":692,"open":202,"high":254,"low":523,"close":19,"change":195,"percent_change":195,"volume":693,"transactions":9,"vwap":19},"2026-05-28",48500,{"date":695,"open":362,"high":254,"low":362,"close":19,"change":348,"percent_change":696,"volume":697,"transactions":9,"vwap":19},"2026-05-27",4.13,125100,{"date":699,"open":362,"high":523,"low":700,"close":419,"change":231,"percent_change":548,"volume":701,"transactions":9,"vwap":419},"2026-05-26",1.18,14700,{"date":703,"open":419,"high":333,"low":60,"close":362,"change":195,"percent_change":195,"volume":704,"transactions":9,"vwap":362},"2026-05-22",79900,{"date":706,"open":419,"high":19,"low":700,"close":362,"change":195,"percent_change":195,"volume":707,"transactions":9,"vwap":362},"2026-05-21",61600,{"date":709,"open":419,"high":523,"low":362,"close":362,"change":111,"percent_change":541,"volume":710,"transactions":9,"vwap":362},"2026-05-20",18400,{"date":712,"open":573,"high":573,"low":419,"close":419,"change":185,"percent_change":713,"volume":714,"transactions":9,"vwap":419},"2026-05-19",-3.2,24600,{"date":716,"open":700,"high":19,"low":700,"close":573,"change":106,"percent_change":717,"volume":718,"transactions":9,"vwap":573},"2026-05-18",5.04,191500,{"date":720,"open":573,"high":573,"low":700,"close":60,"change":241,"percent_change":721,"volume":722,"transactions":9,"vwap":60},"2026-05-15",-2.46,35800,{"date":724,"open":60,"high":333,"low":60,"close":523,"change":20,"percent_change":606,"volume":725,"transactions":9,"vwap":523},"2026-05-14",26100,{"date":727,"open":419,"high":419,"low":384,"close":60,"change":111,"percent_change":541,"volume":728,"transactions":9,"vwap":60},"2026-05-13",228300,{"date":730,"open":419,"high":17,"low":60,"close":362,"change":211,"percent_change":517,"volume":731,"transactions":9,"vwap":362},"2026-05-12",174400,{"date":733,"open":254,"high":16,"low":419,"close":523,"change":562,"percent_change":734,"volume":735,"transactions":9,"vwap":523},"2026-05-11",-5.43,166900,{"date":737,"open":194,"high":192,"low":19,"close":16,"change":185,"percent_change":738,"volume":739,"transactions":9,"vwap":16},"2026-05-08",-3.01,325200,{"date":741,"open":201,"high":261,"low":240,"close":201,"change":111,"percent_change":742,"volume":743,"transactions":9,"vwap":201},"2026-05-07",-0.75,77600,{"date":745,"open":313,"high":238,"low":82,"close":82,"change":211,"percent_change":314,"volume":746,"transactions":9,"vwap":82},"2026-05-06",41600,{"date":748,"open":192,"high":268,"low":192,"close":313,"change":555,"percent_change":749,"volume":750,"transactions":9,"vwap":313},"2026-05-05",3.03,22100,{"date":752,"open":230,"high":261,"low":240,"close":240,"change":241,"percent_change":242,"volume":753,"transactions":9,"vwap":240},"2026-05-04",144800,{"date":755,"open":238,"high":238,"low":192,"close":230,"change":111,"percent_change":255,"volume":756,"transactions":9,"vwap":230},"2026-05-01",145500,{"date":758,"open":268,"high":284,"low":230,"close":313,"change":241,"percent_change":759,"volume":760,"transactions":9,"vwap":313},"2026-04-30",-2.16,27000,{"date":762,"open":277,"high":292,"low":238,"close":261,"change":241,"percent_change":763,"volume":764,"transactions":9,"vwap":261},"2026-04-29",-2.11,139400,{"date":766,"open":277,"high":767,"low":284,"close":292,"change":231,"percent_change":294,"volume":768,"transactions":9,"vwap":292},"2026-04-28",1.43,8300,{"date":770,"open":268,"high":767,"low":268,"close":277,"change":195,"percent_change":195,"volume":771,"transactions":9,"vwap":277},"2026-04-27",43300,{"date":773,"open":268,"high":292,"low":238,"close":277,"change":555,"percent_change":774,"volume":775,"transactions":9,"vwap":277},"2026-04-24",2.92,56100,{"date":777,"open":238,"high":261,"low":82,"close":238,"change":241,"percent_change":778,"volume":779,"transactions":9,"vwap":238},"2026-04-23",-2.14,12400,{"date":781,"open":284,"high":292,"low":284,"close":284,"change":468,"percent_change":782,"volume":783,"transactions":9,"vwap":284},"2026-04-22",1.45,22000,{"date":785,"open":284,"high":292,"low":238,"close":268,"change":211,"percent_change":786,"volume":787,"transactions":9,"vwap":268},"2026-04-21",-1.43,13100,{"date":789,"open":790,"high":790,"low":238,"close":284,"change":326,"percent_change":791,"volume":792,"transactions":9,"vwap":284},"2026-04-20",1.46,-4.11,74700,{"date":794,"open":790,"high":795,"low":767,"close":790,"change":468,"percent_change":261,"volume":796,"transactions":9,"vwap":790},"2026-04-17",1.47,45800,{"date":798,"open":767,"high":795,"low":292,"close":799,"change":111,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-04-16",1.44,-0.69,8200,{"date":803,"open":767,"high":790,"low":292,"close":782,"change":468,"percent_change":284,"volume":804,"transactions":9,"vwap":782},"2026-04-15",58500,{"date":806,"open":292,"high":782,"low":268,"close":767,"change":231,"percent_change":807,"volume":808,"transactions":9,"vwap":767},"2026-04-14",0.7,17700,{"date":810,"open":284,"high":767,"low":82,"close":292,"change":468,"percent_change":767,"volume":811,"transactions":9,"vwap":292},"2026-04-13",41700,{"date":813,"open":284,"high":277,"low":230,"close":284,"change":211,"percent_change":814,"volume":815,"transactions":9,"vwap":284},"2026-04-10",-1.41,19400,{"date":817,"open":277,"high":782,"low":277,"close":292,"change":231,"percent_change":294,"volume":818,"transactions":9,"vwap":292},"2026-04-09",75900,{"date":820,"open":284,"high":767,"low":261,"close":277,"change":468,"percent_change":799,"volume":821,"transactions":9,"vwap":277},"2026-04-08",62200,{"date":823,"open":201,"high":277,"low":201,"close":261,"change":555,"percent_change":824,"volume":825,"transactions":9,"vwap":261},"2026-04-07",2.96,93700,{"date":827,"open":261,"high":261,"low":230,"close":230,"change":241,"percent_change":262,"volume":828,"transactions":9,"vwap":230},"2026-04-06",16300,{"date":830,"open":313,"high":261,"low":230,"close":268,"change":468,"percent_change":795,"volume":831,"transactions":9,"vwap":268},"2026-04-02",34100,{"date":833,"open":201,"high":268,"low":240,"close":313,"change":195,"percent_change":195,"volume":707,"transactions":9,"vwap":313},"2026-04-01",{"date":835,"open":230,"high":277,"low":82,"close":313,"change":231,"percent_change":158,"volume":836,"transactions":9,"vwap":313},"2026-03-31",53700,{"date":838,"open":261,"high":261,"low":194,"close":230,"change":111,"percent_change":255,"volume":839,"transactions":9,"vwap":230},"2026-03-30",50500,{"date":841,"open":240,"high":277,"low":192,"close":313,"change":231,"percent_change":158,"volume":842,"transactions":9,"vwap":313},"2026-03-27",110800,{"date":844,"open":277,"high":277,"low":230,"close":230,"change":185,"percent_change":845,"volume":846,"transactions":9,"vwap":230},"2026-03-26",-2.88,24100,{"date":848,"open":82,"high":767,"low":192,"close":261,"change":468,"percent_change":790,"volume":849,"transactions":9,"vwap":261},"2026-03-25",135600,{"date":851,"open":240,"high":268,"low":194,"close":238,"change":106,"percent_change":852,"volume":853,"transactions":9,"vwap":238},"2026-03-24",4.58,182000,{"date":855,"open":419,"high":192,"low":419,"close":192,"change":334,"percent_change":856,"volume":857,"transactions":9,"vwap":192},"2026-03-23",8.26,111700,{"date":859,"open":333,"high":194,"low":419,"close":419,"change":211,"percent_change":860,"volume":861,"transactions":9,"vwap":419},"2026-03-20",-1.63,186500,{"date":863,"open":523,"high":240,"low":523,"close":333,"change":231,"percent_change":599,"volume":864,"transactions":9,"vwap":333},"2026-03-19",118400,{"date":866,"open":504,"high":192,"low":504,"close":523,"change":348,"percent_change":867,"volume":868,"transactions":9,"vwap":523},"2026-03-18",4.27,237900,{"date":870,"open":60,"high":419,"low":504,"close":384,"change":241,"percent_change":871,"volume":872,"transactions":9,"vwap":384},"2026-03-17",-2.5,76100,{"date":874,"open":239,"high":202,"low":116,"close":362,"change":20,"percent_change":421,"volume":875,"transactions":9,"vwap":362},"2026-03-16",78800,{"date":877,"open":523,"high":202,"low":239,"close":384,"change":326,"percent_change":878,"volume":879,"transactions":9,"vwap":384},"2026-03-13",-4.88,270900,{"date":881,"open":333,"high":573,"low":419,"close":333,"change":211,"percent_change":569,"volume":882,"transactions":9,"vwap":333},"2026-03-12",48100,{"date":884,"open":16,"high":16,"low":333,"close":573,"change":211,"percent_change":637,"volume":885,"transactions":9,"vwap":573},"2026-03-11",68400,{"date":887,"open":16,"high":16,"low":202,"close":17,"change":195,"percent_change":195,"volume":888,"transactions":9,"vwap":17},"2026-03-10",36100,{"date":890,"open":192,"high":192,"low":19,"close":17,"change":195,"percent_change":195,"volume":891,"transactions":9,"vwap":17},"2026-03-09",50100,{"date":893,"open":240,"high":240,"low":573,"close":17,"change":241,"percent_change":652,"volume":894,"transactions":9,"vwap":17},"2026-03-06",47000,{"date":896,"open":16,"high":240,"low":16,"close":194,"change":211,"percent_change":897,"volume":898,"transactions":9,"vwap":194},"2026-03-05",-1.52,20400,{"date":900,"open":194,"high":240,"low":16,"close":240,"change":231,"percent_change":232,"volume":901,"transactions":9,"vwap":240},"2026-03-04",26900,{"date":903,"open":192,"high":201,"low":16,"close":192,"change":111,"percent_change":203,"volume":760,"transactions":9,"vwap":192},"2026-03-03",{"date":905,"open":19,"high":82,"low":19,"close":240,"change":468,"percent_change":906,"volume":907,"transactions":9,"vwap":240},"2026-03-02",1.54,33200,{"date":909,"open":16,"high":82,"low":19,"close":194,"change":468,"percent_change":910,"volume":911,"transactions":9,"vwap":194},"2026-02-27",1.56,64600,{"date":913,"open":254,"high":194,"low":573,"close":254,"change":231,"percent_change":644,"volume":714,"transactions":9,"vwap":254},"2026-02-26",{"date":915,"open":194,"high":192,"low":19,"close":17,"change":211,"percent_change":916,"volume":917,"transactions":9,"vwap":17},"2026-02-25",-1.55,57500,{"date":919,"open":194,"high":238,"low":16,"close":16,"change":195,"percent_change":195,"volume":920,"transactions":9,"vwap":16},"2026-02-24",68800,{"date":922,"open":82,"high":82,"low":523,"close":16,"change":211,"percent_change":923,"volume":924,"transactions":9,"vwap":16},"2026-02-23",-1.53,165900,{"date":926,"open":82,"high":230,"low":192,"close":192,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":192},"2026-02-20",-0.05,-3.68,13500,{"date":931,"open":313,"high":238,"low":230,"close":313,"change":231,"percent_change":158,"volume":588,"transactions":9,"vwap":313},"2026-02-19",{"date":933,"open":16,"high":238,"low":16,"close":230,"change":106,"percent_change":96,"volume":934,"transactions":9,"vwap":230},"2026-02-18",66000,{"date":936,"open":240,"high":240,"low":16,"close":16,"change":927,"percent_change":937,"volume":907,"transactions":9,"vwap":16},"2026-02-17",-3.73,{"date":939,"open":192,"high":313,"low":194,"close":82,"change":468,"percent_change":940,"volume":941,"transactions":9,"vwap":82},"2026-02-13",1.52,36500,{"date":943,"open":313,"high":313,"low":194,"close":240,"change":111,"percent_change":742,"volume":944,"transactions":9,"vwap":240},"2026-02-12",43800,{"date":946,"open":201,"high":313,"low":201,"close":201,"change":211,"percent_change":660,"volume":947,"transactions":9,"vwap":201},"2026-02-11",71400,{"date":949,"open":201,"high":313,"low":240,"close":230,"change":468,"percent_change":950,"volume":951,"transactions":9,"vwap":230},"2026-02-10",1.5,35100,{"date":953,"open":238,"high":268,"low":201,"close":201,"change":195,"percent_change":195,"volume":954,"transactions":9,"vwap":201},"2026-02-09",78300,{"date":956,"open":313,"high":238,"low":201,"close":201,"change":185,"percent_change":957,"volume":958,"transactions":9,"vwap":201},"2026-02-06",-2.92,56600,{"date":960,"open":277,"high":277,"low":82,"close":238,"change":927,"percent_change":961,"volume":962,"transactions":9,"vwap":238},"2026-02-05",-3.52,65300,{"date":964,"open":268,"high":799,"low":268,"close":292,"change":468,"percent_change":767,"volume":965,"transactions":9,"vwap":292},"2026-02-04",74300,{"date":967,"open":277,"high":795,"low":268,"close":284,"change":20,"percent_change":968,"volume":969,"transactions":9,"vwap":284},"2026-02-03",2.19,194900,{"date":971,"open":238,"high":292,"low":82,"close":238,"change":195,"percent_change":195,"volume":972,"transactions":9,"vwap":238},"2026-02-02",122700,{"date":974,"open":238,"high":261,"low":230,"close":238,"change":211,"percent_change":975,"volume":976,"transactions":9,"vwap":238},"2026-01-30",-1.44,95500,{"date":978,"open":268,"high":277,"low":238,"close":261,"change":111,"percent_change":979,"volume":980,"transactions":9,"vwap":261},"2026-01-29",-0.71,103600,{"date":982,"open":238,"high":292,"low":230,"close":284,"change":468,"percent_change":782,"volume":983,"transactions":9,"vwap":284},"2026-01-28",260400,{"date":985,"open":230,"high":261,"low":230,"close":268,"change":195,"percent_change":195,"volume":771,"transactions":9,"vwap":268},"2026-01-27",{"date":987,"open":313,"high":284,"low":230,"close":268,"change":231,"percent_change":38,"volume":988,"transactions":9,"vwap":268},"2026-01-26",154800,{"date":990,"open":82,"high":261,"low":201,"close":238,"change":231,"percent_change":158,"volume":991,"transactions":9,"vwap":238},"2026-01-23",84300,{"date":993,"open":238,"high":284,"low":82,"close":313,"change":195,"percent_change":195,"volume":994,"transactions":9,"vwap":313},"2026-01-22",57400,{"date":996,"open":82,"high":284,"low":201,"close":313,"change":231,"percent_change":158,"volume":997,"transactions":9,"vwap":313},"2026-01-21",87300,{"date":999,"open":268,"high":795,"low":230,"close":230,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":230},"2026-01-20",-0.09,-6.25,213800,{"date":1004,"open":277,"high":950,"low":268,"close":799,"change":468,"percent_change":277,"volume":1005,"transactions":9,"vwap":799},"2026-01-16",220600,{"date":1007,"open":284,"high":1008,"low":230,"close":292,"change":468,"percent_change":767,"volume":1009,"transactions":9,"vwap":292},"2026-01-15",1.51,430700,{"date":1011,"open":230,"high":782,"low":192,"close":284,"change":927,"percent_change":1012,"volume":1013,"transactions":9,"vwap":284},"2026-01-14",-3.45,571300,{"date":1015,"open":292,"high":1016,"low":230,"close":782,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":782},"2026-01-13",1.55,0.09,6.62,6795200,{"date":1021,"open":254,"high":268,"low":254,"close":313,"change":106,"percent_change":320,"volume":1022,"transactions":9,"vwap":313},"2026-01-12",6315300,{"date":1024,"open":17,"high":240,"low":17,"close":194,"change":468,"percent_change":910,"volume":1025,"transactions":9,"vwap":194},"2026-01-09",52300,{"date":1027,"open":573,"high":192,"low":573,"close":254,"change":231,"percent_change":644,"volume":1028,"transactions":9,"vwap":254},"2026-01-08",37800,{"date":1030,"open":16,"high":16,"low":19,"close":17,"change":231,"percent_change":644,"volume":1031,"transactions":9,"vwap":17},"2026-01-07",42600,{"date":1033,"open":19,"high":201,"low":573,"close":19,"change":185,"percent_change":186,"volume":1034,"transactions":9,"vwap":19},"2026-01-06",39100,{"date":1036,"open":202,"high":230,"low":202,"close":194,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":194},"2026-01-05",0.07,5.69,75800,{"date":1041,"open":202,"high":573,"low":523,"close":333,"change":111,"percent_change":595,"volume":1042,"transactions":9,"vwap":333},"2026-01-02",43000,{"date":1044,"open":202,"high":17,"low":202,"close":202,"change":111,"percent_change":584,"volume":1045,"transactions":9,"vwap":202},"2025-12-31",103000,{"date":1047,"open":419,"high":19,"low":419,"close":573,"change":468,"percent_change":1048,"volume":1049,"transactions":9,"vwap":573},"2025-12-30",1.63,97100,{"date":1051,"open":333,"high":19,"low":523,"close":333,"change":241,"percent_change":1052,"volume":1053,"transactions":9,"vwap":333},"2025-12-29",-2.38,95200,{"date":1055,"open":573,"high":254,"low":333,"close":19,"change":20,"percent_change":1056,"volume":1057,"transactions":9,"vwap":19},"2025-12-26",2.44,71000,{"date":1059,"open":202,"high":202,"low":333,"close":333,"change":111,"percent_change":595,"volume":1060,"transactions":9,"vwap":333},"2025-12-24",23800,{"date":1062,"open":419,"high":17,"low":419,"close":202,"change":231,"percent_change":577,"volume":1063,"transactions":9,"vwap":202},"2025-12-23",40100,{"date":1065,"open":16,"high":194,"low":523,"close":333,"change":211,"percent_change":569,"volume":1066,"transactions":9,"vwap":333},"2025-12-22",46100,{"date":1068,"open":16,"high":16,"low":523,"close":573,"change":195,"percent_change":195,"volume":1069,"transactions":9,"vwap":573},"2025-12-19",288500,{"date":1071,"open":82,"high":82,"low":419,"close":573,"change":326,"percent_change":1072,"volume":1073,"transactions":9,"vwap":573},"2025-12-18",-4.58,244800,{"date":1075,"open":82,"high":82,"low":192,"close":192,"change":241,"percent_change":1076,"volume":1077,"transactions":9,"vwap":192},"2025-12-17",-2.24,38900,{"date":1079,"open":268,"high":277,"low":240,"close":82,"change":927,"percent_change":1080,"volume":1081,"transactions":9,"vwap":82},"2025-12-16",-3.6,95600,{"date":1083,"open":313,"high":767,"low":313,"close":261,"change":555,"percent_change":824,"volume":1084,"transactions":9,"vwap":261},"2025-12-15",51000,{"date":1086,"open":238,"high":238,"low":192,"close":230,"change":468,"percent_change":950,"volume":1087,"transactions":9,"vwap":230},"2025-12-12",22900,{"date":1089,"open":82,"high":238,"low":201,"close":201,"change":111,"percent_change":742,"volume":1090,"transactions":9,"vwap":201},"2025-12-11",36200,{"date":1092,"open":240,"high":284,"low":192,"close":82,"change":231,"percent_change":248,"volume":941,"transactions":9,"vwap":82},"2025-12-10",{"date":1094,"open":19,"high":284,"low":202,"close":201,"change":1017,"percent_change":1095,"volume":1096,"transactions":9,"vwap":201},"2025-12-09",7.26,197000,{"date":1098,"open":254,"high":16,"low":202,"close":202,"change":185,"percent_change":356,"volume":1099,"transactions":9,"vwap":202},"2025-12-08",29100,{"date":1101,"open":17,"high":16,"low":573,"close":254,"change":111,"percent_change":668,"volume":1102,"transactions":9,"vwap":254},"2025-12-05",44100,{"date":1104,"open":19,"high":16,"low":19,"close":16,"change":231,"percent_change":131,"volume":1105,"transactions":9,"vwap":16},"2025-12-04",7700,{"date":1107,"open":19,"high":201,"low":19,"close":254,"change":195,"percent_change":195,"volume":588,"transactions":9,"vwap":254},"2025-12-03",{"date":1109,"open":313,"high":313,"low":202,"close":254,"change":241,"percent_change":1110,"volume":1111,"transactions":9,"vwap":254},"2025-12-02",-2.29,107500,{"date":1113,"open":238,"high":238,"low":194,"close":192,"change":185,"percent_change":1114,"volume":1115,"transactions":9,"vwap":192},"2025-12-01",-2.96,47700,{"date":1117,"open":230,"high":261,"low":201,"close":230,"change":468,"percent_change":950,"volume":1118,"transactions":9,"vwap":230},"2025-11-28",19800,{"date":1120,"open":238,"high":238,"low":201,"close":201,"change":185,"percent_change":957,"volume":1121,"transactions":9,"vwap":201},"2025-11-26",25700,{"date":1123,"open":201,"high":261,"low":192,"close":238,"change":106,"percent_change":852,"volume":1124,"transactions":9,"vwap":238},"2025-11-25",53900,{"date":1126,"open":16,"high":230,"low":16,"close":192,"change":195,"percent_change":195,"volume":1127,"transactions":9,"vwap":192},"2025-11-24",15600,{"date":1129,"open":254,"high":192,"low":254,"close":192,"change":20,"percent_change":1130,"volume":1131,"transactions":9,"vwap":192},"2025-11-21",2.34,12800,{"date":1133,"open":240,"high":238,"low":254,"close":254,"change":927,"percent_change":1134,"volume":1135,"transactions":9,"vwap":254},"2025-11-20",-3.76,38600,{"date":1137,"open":419,"high":82,"low":419,"close":201,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":201},"2025-11-19",0.12,9.92,60100,{"date":1142,"open":523,"high":573,"low":419,"close":419,"change":111,"percent_change":614,"volume":1143,"transactions":9,"vwap":419},"2025-11-18",63500,{"date":1145,"open":573,"high":254,"low":523,"close":523,"change":185,"percent_change":689,"volume":1146,"transactions":9,"vwap":523},"2025-11-17",64700,{"date":1148,"open":19,"high":254,"low":573,"close":19,"change":211,"percent_change":1149,"volume":1150,"transactions":9,"vwap":19},"2025-11-14",-1.56,98000,{"date":1152,"open":194,"high":192,"low":573,"close":254,"change":211,"percent_change":1153,"volume":1154,"transactions":9,"vwap":254},"2025-11-13",-1.54,63700,{"date":1156,"open":240,"high":240,"low":19,"close":194,"change":195,"percent_change":195,"volume":1157,"transactions":9,"vwap":194},"2025-11-12",218900,{"date":1159,"open":240,"high":230,"low":573,"close":194,"change":241,"percent_change":656,"volume":1160,"transactions":9,"vwap":194},"2025-11-11",247500,{"date":1162,"open":194,"high":261,"low":19,"close":201,"change":20,"percent_change":1163,"volume":1164,"transactions":9,"vwap":201},"2025-11-10",2.31,122100,{"date":1166,"open":277,"high":277,"low":202,"close":194,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":194},"2025-11-07",-0.13,-9.09,403100,{"date":1171,"open":782,"high":795,"low":767,"close":767,"change":241,"percent_change":1172,"volume":645,"transactions":9,"vwap":767},"2025-11-06",-2.05,{"date":1174,"open":790,"high":950,"low":799,"close":790,"change":231,"percent_change":1175,"volume":1057,"transactions":9,"vwap":790},"2025-11-05",0.69,{"date":1177,"open":767,"high":795,"low":292,"close":782,"change":468,"percent_change":284,"volume":1178,"transactions":9,"vwap":782},"2025-11-04",108500,{"date":1180,"open":790,"high":795,"low":284,"close":767,"change":185,"percent_change":1181,"volume":1182,"transactions":9,"vwap":767},"2025-11-03",-2.72,96600,{"date":1184,"open":790,"high":1185,"low":767,"close":795,"change":195,"percent_change":195,"volume":679,"transactions":9,"vwap":795},"2025-10-31",1.49,{"date":1187,"open":292,"high":1188,"low":261,"close":795,"change":348,"percent_change":1189,"volume":1190,"transactions":9,"vwap":795},"2025-10-30",1.48,3.52,34200,{"date":1192,"open":1185,"high":950,"low":292,"close":292,"change":326,"percent_change":1193,"volume":1194,"transactions":9,"vwap":292},"2025-10-29",-4.05,16500,{"date":1196,"open":795,"high":1185,"low":790,"close":1188,"change":231,"percent_change":1197,"volume":1190,"transactions":9,"vwap":1188},"2025-10-28",0.68,{"date":1199,"open":1200,"high":906,"low":767,"close":795,"change":185,"percent_change":1201,"volume":1202,"transactions":9,"vwap":795},"2025-10-27",1.53,-2.65,140100,{"date":1204,"open":940,"high":906,"low":1185,"close":1008,"change":111,"percent_change":1205,"volume":669,"transactions":9,"vwap":1008},"2025-10-24",-0.66,{"date":1207,"open":1200,"high":1200,"low":795,"close":940,"change":231,"percent_change":136,"volume":1208,"transactions":9,"vwap":940},"2025-10-23",72600,{"date":1210,"open":1200,"high":1200,"low":1188,"close":1008,"change":211,"percent_change":1211,"volume":775,"transactions":9,"vwap":1008},"2025-10-22",-1.31,{"date":1213,"open":940,"high":1200,"low":950,"close":1200,"change":468,"percent_change":240,"volume":846,"transactions":9,"vwap":1200},"2025-10-21",{"date":1215,"open":940,"high":1016,"low":950,"close":1008,"change":111,"percent_change":1205,"volume":1216,"transactions":9,"vwap":1008},"2025-10-20",89000,{"date":1218,"open":1219,"high":1219,"low":1008,"close":940,"change":326,"percent_change":1220,"volume":821,"transactions":9,"vwap":940},"2025-10-17",1.58,-3.8,{"date":1222,"open":906,"high":1223,"low":940,"close":1219,"change":106,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1219},"2025-10-16",1.6,3.95,118100,{"date":1227,"open":1223,"high":1048,"low":940,"close":940,"change":111,"percent_change":1228,"volume":704,"transactions":9,"vwap":940},"2025-10-15",-0.65,{"date":1230,"open":1231,"high":1232,"low":1008,"close":1200,"change":241,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1200},"2025-10-14",1.57,1.61,-1.92,71200,{"date":1236,"open":1008,"high":1231,"low":1008,"close":910,"change":20,"percent_change":482,"volume":1237,"transactions":9,"vwap":910},"2025-10-13",75400,{"date":1239,"open":1231,"high":1223,"low":1008,"close":1200,"change":185,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1200},"2025-10-10",-2.55,114400,{"date":1243,"open":1232,"high":25,"low":910,"close":1231,"change":185,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1231},"2025-10-09",-2.48,107900,{"date":1247,"open":1231,"high":591,"low":910,"close":1232,"change":20,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1232},"2025-10-08",1.9,127300,{"date":1251,"open":1232,"high":25,"low":1231,"close":1219,"change":211,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1219},"2025-10-07",-1.25,306800,{"date":1255,"open":1232,"high":591,"low":1256,"close":1223,"change":195,"percent_change":195,"volume":1257,"transactions":9,"vwap":1223},"2025-10-06",1.59,160700,{"date":1259,"open":1260,"high":591,"low":1219,"close":1223,"change":195,"percent_change":195,"volume":1261,"transactions":9,"vwap":1223},"2025-10-03",1.62,132700,{"date":1263,"open":25,"high":1264,"low":1256,"close":1223,"change":185,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1223},"2025-10-02",1.66,-2.44,362900,{"date":1268,"open":524,"high":524,"low":1232,"close":591,"change":211,"percent_change":1269,"volume":1270,"transactions":9,"vwap":591},"2025-10-01",-1.2,68600,{"date":1272,"open":1273,"high":1274,"low":25,"close":1264,"change":927,"percent_change":957,"volume":1275,"transactions":9,"vwap":1264},"2025-09-30",1.7,1.72,61000,{"date":1277,"open":1273,"high":1274,"low":25,"close":1278,"change":111,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-09-29",1.71,-0.58,94000,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1274,"change":211,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1274},"2025-09-26",1.74,1.68,-1.15,66400,{"date":1288,"open":1289,"high":1290,"low":1278,"close":1283,"change":195,"percent_change":195,"volume":1291,"transactions":9,"vwap":1283},"2025-09-25",1.73,1.75,36300,{"date":1293,"open":1294,"high":1295,"low":1289,"close":1283,"change":111,"percent_change":1296,"volume":1102,"transactions":9,"vwap":1283},"2025-09-24",1.76,1.79,-0.57,{"date":1298,"open":1290,"high":1295,"low":1290,"close":1290,"change":231,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1290},"2025-09-23",0.57,49800,{"date":1302,"open":1274,"high":1303,"low":1274,"close":1283,"change":106,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1283},"2025-09-22",1.78,3.57,86900,{"date":1307,"open":1295,"high":1308,"low":1264,"close":1284,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1284},"2025-09-19",1.82,-0.11,-6.15,347300,{"date":1313,"open":1314,"high":1315,"low":1303,"close":1295,"change":326,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1295},"2025-09-18",1.87,1.88,-3.24,159900,{"date":1319,"open":1320,"high":469,"low":1321,"close":1321,"change":562,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2025-09-17",1.89,1.85,-3.65,131500,{"date":1325,"open":1326,"high":1327,"low":1314,"close":469,"change":468,"percent_change":453,"volume":1328,"transactions":9,"vwap":469},"2025-09-16",1.91,1.93,60000,{"date":1330,"open":1248,"high":1327,"low":1331,"close":1248,"change":231,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1248},"2025-09-15",1.86,0.53,69900,{"date":1335,"open":1331,"high":1327,"low":1321,"close":1320,"change":555,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1320},"2025-09-12",2.16,109900,{"date":1339,"open":1320,"high":1326,"low":1321,"close":1321,"change":185,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1321},"2025-09-11",-2.12,144900,{"date":1343,"open":1320,"high":469,"low":1315,"close":1320,"change":111,"percent_change":1344,"volume":625,"transactions":9,"vwap":1320},"2025-09-10",-0.53,{"date":1346,"open":1320,"high":1326,"low":1314,"close":1248,"change":468,"percent_change":461,"volume":1347,"transactions":9,"vwap":1248},"2025-09-09",46500,{"date":1349,"open":469,"high":1327,"low":1315,"close":1315,"change":111,"percent_change":1344,"volume":1350,"transactions":9,"vwap":1315},"2025-09-08",15900,{"date":1352,"open":1315,"high":1327,"low":1315,"close":1320,"change":211,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1320},"2025-09-05",-1.05,18500,{"date":1356,"open":1357,"high":482,"low":1248,"close":1326,"change":185,"percent_change":1172,"volume":1358,"transactions":9,"vwap":1326},"2025-09-04",1.95,43400,{"date":1360,"open":1248,"high":1357,"low":1248,"close":1357,"change":348,"percent_change":1361,"volume":831,"transactions":9,"vwap":1357},"2025-09-03",2.63,{"date":1363,"open":1248,"high":469,"low":1314,"close":1248,"change":111,"percent_change":1364,"volume":1234,"transactions":9,"vwap":1248},"2025-09-02",-0.52,{"date":1366,"open":1248,"high":469,"low":1331,"close":1326,"change":211,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1326},"2025-08-29",-1.04,22400,{"date":1370,"open":469,"high":1327,"low":1320,"close":1327,"change":195,"percent_change":195,"volume":1371,"transactions":9,"vwap":1327},"2025-08-28",11900,{"date":1373,"open":469,"high":1374,"low":1320,"close":1327,"change":20,"percent_change":1219,"volume":1375,"transactions":9,"vwap":1327},"2025-08-27",1.94,23200,{"date":1377,"open":482,"high":1378,"low":1315,"close":1248,"change":562,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1248},"2025-08-26",1.97,-3.55,56500,{"date":1382,"open":1357,"high":1383,"low":1315,"close":1378,"change":468,"percent_change":435,"volume":1384,"transactions":9,"vwap":1378},"2025-08-25",1.98,37700,{"date":1386,"open":1248,"high":482,"low":1331,"close":1357,"change":468,"percent_change":475,"volume":1387,"transactions":9,"vwap":1357},"2025-08-22",37600,{"date":1389,"open":1326,"high":1383,"low":1320,"close":1327,"change":20,"percent_change":1219,"volume":1390,"transactions":9,"vwap":1327},"2025-08-21",29800,{"date":1392,"open":1327,"high":1327,"low":1321,"close":1248,"change":111,"percent_change":1364,"volume":1393,"transactions":9,"vwap":1248},"2025-08-20",45500,{"date":1395,"open":1248,"high":1357,"low":1396,"close":1326,"change":20,"percent_change":1223,"volume":1397,"transactions":9,"vwap":1326},"2025-08-19",1.8,35900,{"date":1399,"open":1320,"high":469,"low":1331,"close":1315,"change":241,"percent_change":637,"volume":1400,"transactions":9,"vwap":1315},"2025-08-18",25900,{"date":1402,"open":1327,"high":482,"low":1314,"close":1326,"change":111,"percent_change":1364,"volume":1403,"transactions":9,"vwap":1326},"2025-08-15",18100,{"date":1405,"open":482,"high":1378,"low":1314,"close":469,"change":927,"percent_change":1406,"volume":1407,"transactions":9,"vwap":469},"2025-08-14",-2.54,45900,{"date":1409,"open":1374,"high":1378,"low":1248,"close":1378,"change":348,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1378},"2025-08-13",2.6,28700,{"date":1413,"open":1320,"high":1378,"low":1321,"close":469,"change":20,"percent_change":1256,"volume":1414,"transactions":9,"vwap":469},"2025-08-12",121200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1320,"change":1309,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1320},"2025-08-11",2.01,2.03,1.84,-5.5,160500,{"date":1423,"open":1424,"high":1424,"low":1378,"close":1425,"change":1426,"percent_change":1427,"volume":669,"transactions":9,"vwap":1425},"2025-08-08",2.08,2,-0.08,-3.85,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1424,"change":412,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1424},"2025-08-07",2.17,2.18,2.05,-4.59,43200,{"date":1436,"open":1336,"high":1437,"low":1438,"close":1431,"change":468,"percent_change":436,"volume":898,"transactions":9,"vwap":1431},"2025-08-06",2.2,2.12,{"date":1440,"open":1336,"high":1336,"low":1441,"close":1336,"change":468,"percent_change":436,"volume":1442,"transactions":9,"vwap":1336},"2025-08-05",2.11,13300,{"date":1444,"open":1430,"high":1431,"low":1441,"close":1445,"change":241,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-08-04",2.14,-1.38,20700,{"date":1449,"open":1336,"high":1431,"low":1450,"close":1430,"change":468,"percent_change":436,"volume":1451,"transactions":9,"vwap":1430},"2025-08-01",2.09,27200,{"date":1453,"open":1431,"high":1437,"low":1445,"close":1454,"change":185,"percent_change":1455,"volume":657,"transactions":9,"vwap":1454},"2025-07-31",2.15,-1.83,{"date":1457,"open":1454,"high":1437,"low":1441,"close":968,"change":348,"percent_change":1130,"volume":1458,"transactions":9,"vwap":968},"2025-07-30",70500,{"date":1460,"open":1454,"high":1430,"low":1441,"close":1445,"change":241,"percent_change":1446,"volume":1461,"transactions":9,"vwap":1445},"2025-07-29",7500,{"date":1463,"open":1430,"high":1431,"low":1454,"close":1430,"change":468,"percent_change":436,"volume":888,"transactions":9,"vwap":1430},"2025-07-28",{"date":1465,"open":1437,"high":1437,"low":1466,"close":1454,"change":185,"percent_change":1455,"volume":1467,"transactions":9,"vwap":1454},"2025-07-25",2.13,19200,{"date":1469,"open":1431,"high":968,"low":1466,"close":968,"change":231,"percent_change":1470,"volume":1471,"transactions":9,"vwap":968},"2025-07-24",0.46,17500,{"date":1473,"open":1441,"high":1437,"low":1441,"close":1431,"change":106,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1431},"2025-07-23",2.83,42400,{"date":1477,"open":1431,"high":1437,"low":1438,"close":1438,"change":185,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1438},"2025-07-22",-1.85,25100,{"date":1481,"open":1430,"high":1437,"low":1466,"close":1336,"change":195,"percent_change":195,"volume":1368,"transactions":9,"vwap":1336},"2025-07-21",{"date":1483,"open":1445,"high":968,"low":1445,"close":1336,"change":195,"percent_change":195,"volume":1484,"transactions":9,"vwap":1336},"2025-07-18",3400,{"date":1486,"open":1437,"high":1437,"low":1466,"close":1336,"change":211,"percent_change":1487,"volume":1384,"transactions":9,"vwap":1336},"2025-07-17",-0.92,{"date":1489,"open":968,"high":1490,"low":1431,"close":1431,"change":468,"percent_change":436,"volume":1491,"transactions":9,"vwap":1431},"2025-07-16",2.21,9100,{"date":1493,"open":968,"high":1494,"low":1336,"close":1336,"change":241,"percent_change":1495,"volume":1397,"transactions":9,"vwap":1336},"2025-07-15",2.23,-1.37,{"date":1497,"open":1498,"high":1498,"low":1454,"close":968,"change":326,"percent_change":1499,"volume":808,"transactions":9,"vwap":968},"2025-07-14",2.26,-2.67,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":326,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-07-11",2.3,2.25,-2.6,11700,{"date":1507,"open":175,"high":175,"low":1508,"close":1163,"change":111,"percent_change":1509,"volume":1371,"transactions":9,"vwap":1163},"2025-07-10",2.27,-0.43,{"date":1511,"open":1512,"high":175,"low":1513,"close":175,"change":1037,"percent_change":1514,"volume":1515,"transactions":9,"vwap":175},"2025-07-09",2.29,2.28,3.11,24900,{"date":1517,"open":1518,"high":1502,"low":1519,"close":1503,"change":468,"percent_change":67,"volume":1520,"transactions":9,"vwap":1503},"2025-07-08",2.24,2.22,26700,{"date":1522,"open":1518,"high":1513,"low":1437,"close":1494,"change":241,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1494},"2025-07-07",-1.33,29600,{"date":1526,"open":1498,"high":1508,"low":1519,"close":1498,"change":20,"percent_change":230,"volume":1527,"transactions":9,"vwap":1498},"2025-07-03",30500,{"date":1529,"open":968,"high":1498,"low":968,"close":1494,"change":555,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1494},"2025-07-02",1.83,21100,{"date":1533,"open":1490,"high":1494,"low":1430,"close":968,"change":241,"percent_change":1534,"volume":1535,"transactions":9,"vwap":968},"2025-07-01",-1.35,14000,{"date":1537,"open":1494,"high":1502,"low":1431,"close":1519,"change":927,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1519},"2025-06-30",-2.2,58300,{"date":1541,"open":1494,"high":1508,"low":1519,"close":1508,"change":20,"percent_change":82,"volume":1542,"transactions":9,"vwap":1508},"2025-06-27",31400,{"date":1544,"open":1503,"high":1498,"low":1430,"close":1518,"change":211,"percent_change":1545,"volume":1515,"transactions":9,"vwap":1518},"2025-06-26",-0.88,{"date":1547,"open":1503,"high":1508,"low":1518,"close":1498,"change":231,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1498},"2025-06-25",0.44,50900,{"date":1551,"open":1437,"high":1503,"low":1336,"close":1503,"change":106,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1503},"2025-06-24",2.74,90900,{"date":1555,"open":1431,"high":1437,"low":1450,"close":968,"change":231,"percent_change":1470,"volume":1556,"transactions":9,"vwap":968},"2025-06-23",71900,{"date":1558,"open":1559,"high":1431,"low":1559,"close":1431,"change":364,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1431},"2025-06-20",2.1,3.81,100900,{"date":1563,"open":1564,"high":1559,"low":1565,"close":1559,"change":231,"percent_change":1566,"volume":669,"transactions":9,"vwap":1559},"2025-06-18",2.07,2.06,0.48,{"date":1568,"open":1432,"high":1450,"low":1418,"close":1450,"change":468,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1450},"2025-06-17",0.97,37100,{"date":1572,"open":1417,"high":1559,"low":1417,"close":1564,"change":106,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1564},"2025-06-16",2.99,17900,{"date":1576,"open":1378,"high":1577,"low":1378,"close":1417,"change":231,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1417},"2025-06-13",2.02,0.5,98500,{"date":1581,"open":1432,"high":1424,"low":1383,"close":1425,"change":927,"percent_change":1265,"volume":1582,"transactions":9,"vwap":1425},"2025-06-12",117700,{"date":1584,"open":1432,"high":1424,"low":1585,"close":1432,"change":468,"percent_change":1586,"volume":991,"transactions":9,"vwap":1432},"2025-06-11",2.04,0.99,{"date":1588,"open":1417,"high":1450,"low":1417,"close":1418,"change":195,"percent_change":195,"volume":1589,"transactions":9,"vwap":1418},"2025-06-10",48300,{"date":1591,"open":1565,"high":1466,"low":1418,"close":1418,"change":111,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1418},"2025-06-09",-0.49,102400,{"date":1595,"open":1438,"high":1336,"low":1585,"close":1585,"change":562,"percent_change":490,"volume":1596,"transactions":9,"vwap":1585},"2025-06-06",85200,{"date":1598,"open":1431,"high":1503,"low":1564,"close":1441,"change":185,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1441},"2025-06-05",-1.86,166700,{"date":1602,"open":1559,"high":1431,"low":1559,"close":1454,"change":555,"percent_change":1248,"volume":1603,"transactions":9,"vwap":1454},"2025-06-04",38200,{"date":1605,"open":1441,"high":1431,"low":1559,"close":1441,"change":195,"percent_change":195,"volume":1606,"transactions":9,"vwap":1441},"2025-06-03",70300,{"date":1608,"open":1430,"high":1503,"low":1441,"close":1441,"change":562,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1441},"2025-06-02",-3.21,54500,{"date":1612,"open":1585,"high":1490,"low":1418,"close":1431,"change":1613,"percent_change":1614,"volume":917,"transactions":9,"vwap":1431},"2025-05-30",0.14,6.86,{"date":1616,"open":1441,"high":1438,"low":1417,"close":1585,"change":927,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1585},"2025-05-29",-2.39,84400,{"date":1620,"open":1441,"high":1466,"low":1450,"close":1450,"change":185,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1450},"2025-05-28",-1.88,38100,{"date":1624,"open":1445,"high":1431,"low":1559,"close":1466,"change":231,"percent_change":1625,"volume":1358,"transactions":9,"vwap":1466},"2025-05-27",0.47,{"date":1627,"open":1438,"high":1336,"low":1450,"close":1438,"change":211,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1438},"2025-05-23",-0.93,27900,{"date":1631,"open":1437,"high":1503,"low":1559,"close":1445,"change":927,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1445},"2025-05-22",-2.28,53500,{"date":1635,"open":1437,"high":1498,"low":968,"close":968,"change":111,"percent_change":1636,"volume":1637,"transactions":9,"vwap":968},"2025-05-21",-0.45,34700,{"date":1639,"open":1519,"high":1519,"low":968,"close":1437,"change":111,"percent_change":1636,"volume":1640,"transactions":9,"vwap":1437},"2025-05-20",37900,{"date":1642,"open":1494,"high":1498,"low":968,"close":1490,"change":111,"percent_change":1636,"volume":1524,"transactions":9,"vwap":1490},"2025-05-19",{"date":1644,"open":1490,"high":1498,"low":968,"close":1519,"change":555,"percent_change":1530,"volume":1645,"transactions":9,"vwap":1519},"2025-05-16",99500,{"date":1647,"open":968,"high":1494,"low":1431,"close":1431,"change":555,"percent_change":1314,"volume":1648,"transactions":9,"vwap":1431},"2025-05-15",39900,{"date":1650,"open":968,"high":1494,"low":1445,"close":1445,"change":562,"percent_change":689,"volume":1651,"transactions":9,"vwap":1445},"2025-05-14",51200,{"date":1653,"open":1431,"high":1508,"low":1336,"close":1490,"change":20,"percent_change":268,"volume":1654,"transactions":9,"vwap":1490},"2025-05-13",76300,{"date":1656,"open":1565,"high":1431,"low":1565,"close":1431,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1431},"2025-05-12",0.13,6.34,92500,{"date":1661,"open":1357,"high":1424,"low":1327,"close":1432,"change":348,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1432},"2025-05-09",2.5,124800,{"date":1665,"open":1417,"high":1585,"low":1383,"close":1425,"change":468,"percent_change":26,"volume":1666,"transactions":9,"vwap":1425},"2025-05-08",130800,{"date":1668,"open":1564,"high":1564,"low":482,"close":1383,"change":111,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1383},"2025-05-07",-0.5,99800,{"date":1672,"open":1425,"high":1585,"low":1383,"close":1673,"change":111,"percent_change":1669,"volume":1674,"transactions":9,"vwap":1673},"2025-05-06",1.99,109800,{"date":1676,"open":482,"high":1577,"low":482,"close":1425,"change":195,"percent_change":195,"volume":1677,"transactions":9,"vwap":1425},"2025-05-05",73600,{"date":1679,"open":1418,"high":1418,"low":1383,"close":1425,"change":195,"percent_change":195,"volume":1380,"transactions":9,"vwap":1425},"2025-05-02",{"date":1681,"open":1418,"high":1565,"low":1425,"close":1425,"change":211,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1425},"2025-05-01",-0.99,86100,{"date":1685,"open":1585,"high":1424,"low":1577,"close":1577,"change":211,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1577},"2025-04-30",-0.98,62000,{"date":1689,"open":1564,"high":1441,"low":1585,"close":1585,"change":211,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1585},"2025-04-29",-0.97,27500,{"date":1693,"open":1577,"high":1454,"low":1577,"close":1565,"change":111,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1565},"2025-04-28",-0.48,44600,{"date":1697,"open":1577,"high":1559,"low":1417,"close":1564,"change":364,"percent_change":1698,"volume":722,"transactions":9,"vwap":1564},"2025-04-25",4.02,{"date":1700,"open":1383,"high":1565,"low":1378,"close":1673,"change":111,"percent_change":1669,"volume":1701,"transactions":9,"vwap":1673},"2025-04-24",67800,{"date":1703,"open":1673,"high":1432,"low":1378,"close":1425,"change":468,"percent_change":26,"volume":1704,"transactions":9,"vwap":1425},"2025-04-23",57600,{"date":179,"open":1383,"high":1432,"low":482,"close":1383,"change":195,"percent_change":195,"volume":1077,"transactions":9,"vwap":1383}]