[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNDO":3,"homepage-market-summary":27,"stock-historical-MNDO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MNDO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Mind CTI Ltd","Nasdaq",null,"Common Stock","MIND C.T.I. Ltd develops, manufactures, markets, and implements real-time and off-line convergent billing and customer care software solutions. It derives revenue from the sale of software products and services in two reportable segments, namely Billing and Related Services, which derives key revenue, and Messaging. The company has three product lines: Product Line A- billing and customer care solutions for service providers; Product Line B - call accounting and call management solutions for enterprises; and Product Line C - mobile messaging, communication, and payment solutions. Geographically, the company operates in the Americas, Europe, Asia Pacific and Africa, and Israel. It earns maximum revenue from Europe.","139",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},0.98,0.97,1.02,0,18299.04656,167,0.9906,1.29,0.85000002,42272.60497625498,29.5,6578,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":36},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":36},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1.69,41098,15000723.84904,-41.67,"2025-04-24",[181,182,191,198,205,211,216,222,232,238,246,255,261,269,278,284,289,297,306,315,323,330,339,348,358,364,371,377,384,392,397,405,409,414,419,426,431,437,443,448,454,460,465,473,481,487,495,502,507,512,517,523,530,538,545,551,558,561,565,569,572,576,581,585,588,594,599,603,606,609,613,617,620,626,631,636,641,644,648,651,655,658,663,668,673,677,681,686,689,693,696,699,703,706,709,715,719,723,727,731,734,738,742,746,750,753,758,761,765,768,771,775,778,782,787,790,793,797,801,803,806,809,813,817,819,822,826,830,835,840,844,849,854,858,861,866,869,873,876,879,883,887,890,895,897,902,907,912,916,919,923,927,930,933,937,940,943,947,951,954,957,962,966,969,972,976,980,984,988,991,994,997,1002,1006,1009,1012,1015,1019,1021,1024,1028,1030,1032,1034,1039,1043,1047,1050,1053,1057,1060,1064,1066,1070,1073,1076,1079,1081,1084,1087,1091,1094,1097,1101,1104,1107,1110,1113,1116,1119,1121,1123,1126,1130,1133,1137,1141,1145,1148,1151,1153,1156,1160,1164,1169,1173,1176,1179,1182,1184,1186,1189,1192,1194,1198,1200,1203,1206,1209,1211,1213,1217,1221,1224,1228,1231,1233,1236,1240,1243,1245,1249,1252,1256,1259,1263,1266,1270,1273,1276,1279,1282,1285,1289,1292,1295,1298,1301,1304,1306,1308,1311,1314,1317,1320,1323,1325,1327,1329,1332,1335,1339,1343,1346,1349,1353,1355,1358,1360,1364,1369,1375,1381,1385,1389,1394,1401,1406,1411,1414,1418,1422,1426,1432,1436,1441,1444,1447,1450,1454,1458,1461,1464,1468,1471,1474,1478,1482,1486,1489,1492,1495,1499,1502,1506,1509,1512,1516,1520,1523,1525,1529,1531,1533,1535,1539,1543,1546,1550,1553,1557,1560,1563,1567,1570,1573,1576,1579,1582,1584,1587,1589,1592,1596,1600,1605,1611,1616,1619,1623,1627,1630,1633,1635,1638],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":172,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",1.0099,0.9701,-0.03,-2.97,18957.18788,149,0.9965,{"date":192,"open":193,"high":193,"low":15,"close":193,"change":194,"percent_change":172,"volume":195,"transactions":196,"vwap":197},"2026-10-02",1.01,0.01,22524.735019,221,1.0014,{"date":199,"open":193,"high":193,"low":200,"close":172,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":172},"2026-10-01",0.9732,-0.01,-0.99,31567.817056,287,{"date":206,"open":172,"high":193,"low":207,"close":193,"change":194,"percent_change":172,"volume":208,"transactions":209,"vwap":210},"2026-09-30",0.99,21313.4564,166,1.0005,{"date":212,"open":172,"high":17,"low":213,"close":172,"change":18,"percent_change":18,"volume":214,"transactions":100,"vwap":215},"2026-09-29",0.96,19437.4564,0.9868,{"date":217,"open":15,"high":218,"low":15,"close":172,"change":18,"percent_change":18,"volume":219,"transactions":220,"vwap":221},"2026-09-28",1.0076,14560.43554,158,0.9987,{"date":223,"open":224,"high":225,"low":226,"close":172,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.0013,1.0039,0.9949,-0.02,-1.96,12151.4564,171,1.0004,{"date":233,"open":193,"high":234,"low":172,"close":17,"change":18,"percent_change":18,"volume":235,"transactions":236,"vwap":237},"2026-09-24",1.03,12284.855414,95,1.0123,{"date":239,"open":207,"high":240,"low":207,"close":17,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.0593,0.0399,4.07,42749.2775,174,1.0183,{"date":247,"open":234,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",1.0322,0.9801,-0.0599,-5.76,33774.802613,203,1.0154,{"date":256,"open":257,"high":257,"low":234,"close":257,"change":194,"percent_change":16,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.04,15575.94039,150,1.0355,{"date":262,"open":257,"high":263,"low":234,"close":234,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1.07,-0.015,-1.44,8204.4664,137,1.0462,{"date":270,"open":234,"high":271,"low":234,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",1.05,1.045,-0.005,-0.48,5443.4564,129,1.0472,{"date":279,"open":271,"high":263,"low":234,"close":271,"change":280,"percent_change":43,"volume":281,"transactions":282,"vwap":283},"2026-09-16",0.005,33062.2784,292,1.0501,{"date":285,"open":257,"high":263,"low":257,"close":272,"change":280,"percent_change":43,"volume":286,"transactions":287,"vwap":288},"2026-09-15",35040.378718,177,1.0446,{"date":290,"open":172,"high":291,"low":172,"close":257,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",1.0734,0.015,1.46,99037.556692,371,1.0363,{"date":298,"open":15,"high":299,"low":15,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",1.0305,1.025,0.0299,3,20101.8464,139,1.0028,{"date":307,"open":234,"high":234,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",0.9821,0.9951,-0.0249,-2.44,60198.857864,163,1.0184,{"date":316,"open":17,"high":317,"low":172,"close":17,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",1.0299,0.02,2,16068.1024,116,1.0177,{"date":324,"open":172,"high":325,"low":326,"close":172,"change":201,"percent_change":202,"volume":327,"transactions":328,"vwap":329},"2026-09-08",1.035,0.9779,65905.9574,264,1.0144,{"date":331,"open":332,"high":193,"low":333,"close":193,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",0.9675,0.9451,0.0425,4.39,14949.306964,190,0.9968,{"date":340,"open":341,"high":342,"low":343,"close":332,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":341},"2026-09-03",0.9808,1.007,0.9551,-0.019,-1.93,23496.261321,168,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",0.95,1.005,0.9865,-0.0235,-2.33,123905.055405,411,0.9789,{"date":359,"open":172,"high":193,"low":360,"close":193,"change":194,"percent_change":172,"volume":361,"transactions":362,"vwap":363},"2026-09-01",0.9709,10244.356413,94,0.9999,{"date":365,"open":172,"high":234,"low":366,"close":172,"change":186,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",0.9799,-2.91,151244.561927,261,1.0046,{"date":372,"open":193,"high":139,"low":193,"close":234,"change":318,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",1.98,69885.806191,437,1.0454,{"date":378,"open":15,"high":17,"low":15,"close":193,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",0.0192,1.94,8344.624027,134,1.0018,{"date":385,"open":172,"high":257,"low":249,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",0.9908,-0.0192,-1.9,86363.603689,283,1.0113,{"date":393,"open":17,"high":17,"low":394,"close":193,"change":18,"percent_change":18,"volume":395,"transactions":396,"vwap":193},"2026-08-25",1.0041,4524.867916,114,{"date":398,"open":399,"high":400,"low":401,"close":193,"change":194,"percent_change":172,"volume":402,"transactions":403,"vwap":404},"2026-08-24",0.9852,1.015,0.977449,38833.134074,224,1.0062,{"date":406,"open":193,"high":17,"low":172,"close":172,"change":201,"percent_change":202,"volume":407,"transactions":408,"vwap":184},"2026-08-21",12732.2264,112,{"date":410,"open":234,"high":234,"low":172,"close":193,"change":194,"percent_change":172,"volume":411,"transactions":412,"vwap":413},"2026-08-20",24434.873981,138,1.0133,{"date":415,"open":172,"high":234,"low":172,"close":172,"change":201,"percent_change":202,"volume":416,"transactions":417,"vwap":418},"2026-08-19",26853.828741,248,1.0103,{"date":420,"open":17,"high":257,"low":421,"close":193,"change":227,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-18",0.9915,-1.94,49590.928787,233,1.0167,{"date":427,"open":172,"high":272,"low":172,"close":234,"change":194,"percent_change":15,"volume":428,"transactions":429,"vwap":430},"2026-08-17",40385.3744,228,1.0223,{"date":432,"open":193,"high":433,"low":172,"close":17,"change":18,"percent_change":18,"volume":434,"transactions":435,"vwap":436},"2026-08-14",1.0617,62775.2264,736,1.0246,{"date":438,"open":17,"high":439,"low":440,"close":17,"change":18,"percent_change":18,"volume":441,"transactions":417,"vwap":442},"2026-08-13",1.075,1.0107,77584.121162,1.0451,{"date":444,"open":207,"high":257,"low":207,"close":17,"change":194,"percent_change":207,"volume":445,"transactions":446,"vwap":447},"2026-08-12",90287.2264,359,1.0168,{"date":449,"open":17,"high":300,"low":207,"close":193,"change":186,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",-2.88,61243.269697,433,1.0054,{"date":455,"open":17,"high":257,"low":351,"close":257,"change":318,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",1.96,67062.989829,213,1.0211,{"date":461,"open":172,"high":234,"low":462,"close":17,"change":18,"percent_change":18,"volume":463,"transactions":337,"vwap":464},"2026-08-07",0.9948,32726.155915,1.018,{"date":466,"open":257,"high":272,"low":467,"close":17,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",0.9901,-0.05,-4.67,36870.262539,319,1.0335,{"date":474,"open":139,"high":475,"low":257,"close":263,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-05",1.08,0.03,2.88,42320.4268,210,1.0661,{"date":482,"open":234,"high":483,"low":193,"close":257,"change":318,"percent_change":456,"volume":484,"transactions":485,"vwap":486},"2026-08-04",1.0694,33758.301362,377,1.0368,{"date":488,"open":172,"high":257,"low":489,"close":17,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-03",0.99025,0.0606,6.32,67307.53924,262,1.0175,{"date":496,"open":17,"high":325,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":413},"2026-07-31",0.9594,-0.0606,-5.94,58871.080407,328,{"date":503,"open":257,"high":271,"low":17,"close":17,"change":468,"percent_change":469,"volume":504,"transactions":505,"vwap":506},"2026-07-30",48760.374,185,1.0303,{"date":508,"open":257,"high":263,"low":234,"close":263,"change":476,"percent_change":477,"volume":509,"transactions":510,"vwap":511},"2026-07-29",32321.275,220,1.0509,{"date":513,"open":263,"high":263,"low":207,"close":257,"change":18,"percent_change":18,"volume":514,"transactions":515,"vwap":516},"2026-07-28",32623.757,216,1.0366,{"date":518,"open":17,"high":519,"low":17,"close":257,"change":318,"percent_change":456,"volume":520,"transactions":521,"vwap":522},"2026-07-27",1.1,81804.920108,289,1.0726,{"date":524,"open":193,"high":17,"low":213,"close":17,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-24",0.0684,7.19,135437.285283,357,1.0016,{"date":531,"open":172,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":220,"vwap":537},"2026-07-23",1.0196,0.9516,-0.0084,-0.87,8744.213,0.9875,{"date":539,"open":207,"high":351,"low":540,"close":213,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":21},"2026-07-22",0.911,-0.06,-5.88,47335.591477,340,{"date":546,"open":234,"high":234,"low":172,"close":17,"change":292,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-21",1.49,16397.873705,192,1.0189,{"date":552,"open":17,"high":234,"low":172,"close":351,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-20",-0.025,-2.43,15543.781634,241,1.016,{"date":559,"open":234,"high":234,"low":17,"close":234,"change":18,"percent_change":18,"volume":560,"transactions":9,"vwap":234},"2026-07-17",19100,{"date":562,"open":257,"high":271,"low":17,"close":234,"change":201,"percent_change":563,"volume":564,"transactions":9,"vwap":234},"2026-07-16",-0.96,39900,{"date":566,"open":271,"high":271,"low":17,"close":257,"change":201,"percent_change":567,"volume":568,"transactions":9,"vwap":257},"2026-07-15",-0.95,30600,{"date":570,"open":234,"high":263,"low":17,"close":271,"change":318,"percent_change":380,"volume":571,"transactions":9,"vwap":271},"2026-07-14",64700,{"date":573,"open":263,"high":475,"low":234,"close":234,"change":186,"percent_change":574,"volume":575,"transactions":9,"vwap":234},"2026-07-13",-2.83,21200,{"date":577,"open":17,"high":578,"low":17,"close":139,"change":149,"percent_change":579,"volume":580,"transactions":9,"vwap":139},"2026-07-10",1.12,3.92,102200,{"date":582,"open":193,"high":257,"low":172,"close":17,"change":227,"percent_change":583,"volume":584,"transactions":9,"vwap":17},"2026-07-09",-1.92,59400,{"date":586,"open":234,"high":257,"low":17,"close":257,"change":194,"percent_change":16,"volume":587,"transactions":9,"vwap":257},"2026-07-08",53900,{"date":589,"open":590,"high":590,"low":234,"close":234,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":234},"2026-07-07",1.09,-0.09,-8.04,53000,{"date":595,"open":519,"high":596,"low":263,"close":578,"change":149,"percent_change":597,"volume":598,"transactions":9,"vwap":578},"2026-07-06",1.14,3.7,136400,{"date":600,"open":139,"high":519,"low":271,"close":475,"change":476,"percent_change":601,"volume":602,"transactions":9,"vwap":475},"2026-07-02",2.86,101600,{"date":604,"open":234,"high":475,"low":234,"close":271,"change":318,"percent_change":380,"volume":605,"transactions":9,"vwap":271},"2026-07-01",26800,{"date":607,"open":234,"high":257,"low":234,"close":234,"change":227,"percent_change":388,"volume":608,"transactions":9,"vwap":234},"2026-06-30",8600,{"date":610,"open":271,"high":139,"low":172,"close":271,"change":476,"percent_change":611,"volume":612,"transactions":9,"vwap":271},"2026-06-29",2.94,60500,{"date":614,"open":615,"high":17,"low":615,"close":17,"change":194,"percent_change":207,"volume":616,"transactions":9,"vwap":17},"2026-06-26",0.99000001,19600,{"date":618,"open":172,"high":234,"low":615,"close":193,"change":18,"percent_change":18,"volume":619,"transactions":9,"vwap":193},"2026-06-25",80500,{"date":621,"open":622,"high":234,"low":623,"close":193,"change":624,"percent_change":491,"volume":625,"transactions":9,"vwap":193},"2026-06-24",0.94999999,0.94,0.06,172200,{"date":627,"open":628,"high":629,"low":628,"close":622,"change":18,"percent_change":18,"volume":630,"transactions":9,"vwap":622},"2026-06-23",0.91000003,0.97000003,57600,{"date":632,"open":623,"high":633,"low":623,"close":622,"change":201,"percent_change":634,"volume":635,"transactions":9,"vwap":622},"2026-06-22",0.95999998,-1.04,38300,{"date":637,"open":638,"high":633,"low":628,"close":633,"change":318,"percent_change":639,"volume":640,"transactions":9,"vwap":633},"2026-06-18",0.92000002,2.13,63000,{"date":642,"open":638,"high":633,"low":638,"close":623,"change":18,"percent_change":18,"volume":643,"transactions":9,"vwap":623},"2026-06-17",26400,{"date":645,"open":638,"high":633,"low":638,"close":623,"change":201,"percent_change":646,"volume":647,"transactions":9,"vwap":623},"2026-06-16",-1.05,17100,{"date":649,"open":638,"high":622,"low":638,"close":622,"change":201,"percent_change":634,"volume":650,"transactions":9,"vwap":622},"2026-06-15",137200,{"date":652,"open":653,"high":633,"low":638,"close":633,"change":318,"percent_change":639,"volume":654,"transactions":9,"vwap":633},"2026-06-12",0.93000001,14500,{"date":656,"open":622,"high":633,"low":638,"close":623,"change":201,"percent_change":646,"volume":657,"transactions":9,"vwap":623},"2026-06-11",4600,{"date":659,"open":660,"high":660,"low":622,"close":622,"change":227,"percent_change":661,"volume":662,"transactions":9,"vwap":622},"2026-06-10",0.98000002,-2.06,5500,{"date":664,"open":653,"high":660,"low":638,"close":629,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":629},"2026-06-09",0.05,5.43,51500,{"date":669,"open":628,"high":660,"low":670,"close":638,"change":186,"percent_change":671,"volume":672,"transactions":9,"vwap":638},"2026-06-08",0.89999998,-3.16,37500,{"date":674,"open":615,"high":172,"low":653,"close":622,"change":186,"percent_change":675,"volume":676,"transactions":9,"vwap":622},"2026-06-05",-3.06,54800,{"date":678,"open":623,"high":172,"low":638,"close":660,"change":624,"percent_change":679,"volume":680,"transactions":9,"vwap":660},"2026-06-04",6.52,101800,{"date":682,"open":633,"high":172,"low":638,"close":638,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":638},"2026-06-03",-0.08,-8,42200,{"date":687,"open":633,"high":193,"low":633,"close":172,"change":18,"percent_change":18,"volume":688,"transactions":9,"vwap":172},"2026-06-02",67200,{"date":690,"open":660,"high":172,"low":660,"close":172,"change":318,"percent_change":691,"volume":692,"transactions":9,"vwap":172},"2026-06-01",2.04,44200,{"date":694,"open":629,"high":660,"low":623,"close":660,"change":194,"percent_change":234,"volume":695,"transactions":9,"vwap":660},"2026-05-29",8100,{"date":697,"open":629,"high":660,"low":622,"close":629,"change":194,"percent_change":257,"volume":698,"transactions":9,"vwap":629},"2026-05-28",27500,{"date":700,"open":629,"high":660,"low":622,"close":633,"change":201,"percent_change":701,"volume":702,"transactions":9,"vwap":633},"2026-05-27",-1.03,16800,{"date":704,"open":638,"high":615,"low":638,"close":629,"change":665,"percent_change":666,"volume":705,"transactions":9,"vwap":629},"2026-05-26",77000,{"date":707,"open":628,"high":653,"low":670,"close":638,"change":194,"percent_change":519,"volume":708,"transactions":9,"vwap":638},"2026-05-22",22100,{"date":710,"open":711,"high":628,"low":712,"close":628,"change":318,"percent_change":713,"volume":714,"transactions":9,"vwap":628},"2026-05-21",0.88,0.86000001,2.25,33000,{"date":716,"open":129,"high":670,"low":23,"close":717,"change":194,"percent_change":596,"volume":718,"transactions":9,"vwap":717},"2026-05-20",0.88999999,160200,{"date":720,"open":670,"high":670,"low":711,"close":711,"change":186,"percent_change":721,"volume":722,"transactions":9,"vwap":711},"2026-05-19",-3.3,53200,{"date":724,"open":717,"high":653,"low":717,"close":628,"change":201,"percent_change":725,"volume":726,"transactions":9,"vwap":628},"2026-05-18",-1.09,39600,{"date":728,"open":653,"high":623,"low":638,"close":638,"change":201,"percent_change":729,"volume":730,"transactions":9,"vwap":638},"2026-05-15",-1.08,47800,{"date":732,"open":653,"high":622,"low":653,"close":653,"change":18,"percent_change":18,"volume":733,"transactions":9,"vwap":653},"2026-05-14",28900,{"date":735,"open":172,"high":172,"low":653,"close":653,"change":186,"percent_change":736,"volume":737,"transactions":9,"vwap":653},"2026-05-13",-3.13,27000,{"date":739,"open":653,"high":660,"low":638,"close":633,"change":624,"percent_change":740,"volume":741,"transactions":9,"vwap":633},"2026-05-12",6.67,54900,{"date":743,"open":615,"high":172,"low":717,"close":670,"change":591,"percent_change":744,"volume":745,"transactions":9,"vwap":670},"2026-05-11",-9.09,130500,{"date":747,"open":234,"high":257,"low":615,"close":615,"change":227,"percent_change":748,"volume":749,"transactions":9,"vwap":615},"2026-05-08",-1.98,64900,{"date":751,"open":193,"high":257,"low":172,"close":193,"change":18,"percent_change":18,"volume":752,"transactions":9,"vwap":193},"2026-05-07",65700,{"date":754,"open":257,"high":139,"low":193,"close":193,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":193},"2026-05-06",-0.04,-3.81,54400,{"date":759,"open":271,"high":139,"low":271,"close":271,"change":18,"percent_change":18,"volume":760,"transactions":9,"vwap":271},"2026-05-05",32100,{"date":762,"open":271,"high":263,"low":271,"close":271,"change":201,"percent_change":763,"volume":764,"transactions":9,"vwap":271},"2026-05-04",-0.94,56500,{"date":766,"open":139,"high":263,"low":271,"close":139,"change":18,"percent_change":18,"volume":767,"transactions":9,"vwap":139},"2026-05-01",24600,{"date":769,"open":257,"high":263,"low":257,"close":139,"change":194,"percent_change":350,"volume":770,"transactions":9,"vwap":139},"2026-04-30",22200,{"date":772,"open":139,"high":263,"low":271,"close":271,"change":227,"percent_change":773,"volume":774,"transactions":9,"vwap":271},"2026-04-29",-1.87,14600,{"date":776,"open":263,"high":590,"low":271,"close":263,"change":18,"percent_change":18,"volume":777,"transactions":9,"vwap":263},"2026-04-28",15100,{"date":779,"open":271,"high":519,"low":271,"close":263,"change":201,"percent_change":780,"volume":781,"transactions":9,"vwap":263},"2026-04-27",-0.93,34600,{"date":783,"open":139,"high":784,"low":139,"close":475,"change":194,"percent_change":785,"volume":786,"transactions":9,"vwap":475},"2026-04-24",1.11,0.93,75600,{"date":788,"open":590,"high":590,"low":271,"close":263,"change":201,"percent_change":780,"volume":789,"transactions":9,"vwap":263},"2026-04-23",35700,{"date":791,"open":475,"high":784,"low":475,"close":475,"change":194,"percent_change":785,"volume":792,"transactions":9,"vwap":475},"2026-04-22",11900,{"date":794,"open":519,"high":784,"low":271,"close":263,"change":186,"percent_change":795,"volume":796,"transactions":9,"vwap":263},"2026-04-21",-2.73,99100,{"date":798,"open":519,"high":519,"low":475,"close":519,"change":318,"percent_change":799,"volume":800,"transactions":9,"vwap":519},"2026-04-20",1.85,32600,{"date":802,"open":519,"high":784,"low":263,"close":475,"change":18,"percent_change":18,"volume":568,"transactions":9,"vwap":475},"2026-04-17",{"date":804,"open":257,"high":590,"low":257,"close":475,"change":476,"percent_change":601,"volume":805,"transactions":9,"vwap":475},"2026-04-16",47300,{"date":807,"open":139,"high":590,"low":271,"close":271,"change":227,"percent_change":773,"volume":808,"transactions":9,"vwap":271},"2026-04-15",27800,{"date":810,"open":590,"high":519,"low":271,"close":263,"change":227,"percent_change":811,"volume":812,"transactions":9,"vwap":263},"2026-04-14",-1.83,57800,{"date":814,"open":263,"high":590,"low":139,"close":590,"change":318,"percent_change":815,"volume":816,"transactions":9,"vwap":590},"2026-04-13",1.87,28000,{"date":818,"open":475,"high":590,"low":139,"close":263,"change":18,"percent_change":18,"volume":737,"transactions":9,"vwap":263},"2026-04-10",{"date":820,"open":263,"high":519,"low":263,"close":263,"change":227,"percent_change":811,"volume":821,"transactions":9,"vwap":263},"2026-04-09",29100,{"date":823,"open":475,"high":824,"low":263,"close":590,"change":18,"percent_change":18,"volume":825,"transactions":9,"vwap":590},"2026-04-08",1.13,41500,{"date":827,"open":519,"high":784,"low":590,"close":590,"change":201,"percent_change":828,"volume":829,"transactions":9,"vwap":590},"2026-04-07",-0.91,36500,{"date":831,"open":824,"high":832,"low":519,"close":519,"change":186,"percent_change":833,"volume":834,"transactions":9,"vwap":519},"2026-04-06",1.15,-2.65,25200,{"date":836,"open":824,"high":837,"low":578,"close":824,"change":201,"percent_change":838,"volume":839,"transactions":9,"vwap":824},"2026-04-02",1.16,-0.88,9200,{"date":841,"open":832,"high":842,"low":596,"close":596,"change":201,"percent_change":535,"volume":843,"transactions":9,"vwap":596},"2026-04-01",1.17,13500,{"date":845,"open":842,"high":846,"low":832,"close":832,"change":201,"percent_change":847,"volume":848,"transactions":9,"vwap":832},"2026-03-31",1.18,-0.86,35500,{"date":850,"open":851,"high":851,"low":837,"close":837,"change":201,"percent_change":852,"volume":853,"transactions":9,"vwap":837},"2026-03-30",1.19,-0.85,20600,{"date":855,"open":846,"high":856,"low":824,"close":842,"change":201,"percent_change":852,"volume":857,"transactions":9,"vwap":842},"2026-03-27",1.21,28400,{"date":859,"open":842,"high":856,"low":842,"close":846,"change":18,"percent_change":18,"volume":860,"transactions":9,"vwap":846},"2026-03-26",31800,{"date":862,"open":856,"high":863,"low":837,"close":846,"change":227,"percent_change":864,"volume":865,"transactions":9,"vwap":846},"2026-03-25",1.22,-1.67,40700,{"date":867,"open":851,"high":863,"low":837,"close":114,"change":18,"percent_change":18,"volume":868,"transactions":9,"vwap":114},"2026-03-24",52400,{"date":870,"open":837,"high":856,"low":832,"close":114,"change":149,"percent_change":871,"volume":872,"transactions":9,"vwap":114},"2026-03-23",3.45,67600,{"date":874,"open":832,"high":842,"low":832,"close":837,"change":194,"percent_change":129,"volume":875,"transactions":9,"vwap":837},"2026-03-20",16700,{"date":877,"open":832,"high":851,"low":832,"close":832,"change":18,"percent_change":18,"volume":878,"transactions":9,"vwap":832},"2026-03-19",44000,{"date":880,"open":842,"high":851,"low":832,"close":832,"change":186,"percent_change":881,"volume":882,"transactions":9,"vwap":832},"2026-03-18",-2.54,30500,{"date":884,"open":846,"high":114,"low":842,"close":846,"change":201,"percent_change":885,"volume":886,"transactions":9,"vwap":846},"2026-03-17",-0.84,27300,{"date":888,"open":846,"high":863,"low":842,"close":851,"change":18,"percent_change":18,"volume":889,"transactions":9,"vwap":851},"2026-03-16",39000,{"date":891,"open":856,"high":892,"low":837,"close":851,"change":194,"percent_change":893,"volume":894,"transactions":9,"vwap":851},"2026-03-13",1.23,0.85,73800,{"date":896,"open":846,"high":856,"low":846,"close":846,"change":194,"percent_change":893,"volume":575,"transactions":9,"vwap":846},"2026-03-12",{"date":898,"open":114,"high":899,"low":837,"close":842,"change":186,"percent_change":900,"volume":901,"transactions":9,"vwap":842},"2026-03-11",1.24,-2.5,36700,{"date":903,"open":899,"high":904,"low":846,"close":114,"change":755,"percent_change":905,"volume":906,"transactions":9,"vwap":114},"2026-03-10",1.26,-3.23,116600,{"date":908,"open":904,"high":909,"low":899,"close":899,"change":201,"percent_change":910,"volume":911,"transactions":9,"vwap":899},"2026-03-09",1.27,-0.8,28700,{"date":913,"open":892,"high":909,"low":856,"close":914,"change":318,"percent_change":915,"volume":853,"transactions":9,"vwap":914},"2026-03-06",1.25,1.63,{"date":917,"open":863,"high":22,"low":114,"close":892,"change":18,"percent_change":18,"volume":918,"transactions":9,"vwap":892},"2026-03-05",42000,{"date":920,"open":892,"high":892,"low":114,"close":892,"change":194,"percent_change":921,"volume":922,"transactions":9,"vwap":892},"2026-03-04",0.82,16000,{"date":924,"open":851,"high":863,"low":851,"close":863,"change":318,"percent_change":925,"volume":926,"transactions":9,"vwap":863},"2026-03-03",1.67,16300,{"date":928,"open":114,"high":899,"low":114,"close":114,"change":18,"percent_change":18,"volume":929,"transactions":9,"vwap":114},"2026-03-02",15300,{"date":931,"open":856,"high":892,"low":114,"close":114,"change":18,"percent_change":18,"volume":932,"transactions":9,"vwap":114},"2026-02-27",53400,{"date":934,"open":851,"high":863,"low":851,"close":114,"change":194,"percent_change":935,"volume":936,"transactions":9,"vwap":114},"2026-02-26",0.84,29600,{"date":938,"open":114,"high":863,"low":846,"close":851,"change":194,"percent_change":893,"volume":939,"transactions":9,"vwap":851},"2026-02-25",10400,{"date":941,"open":842,"high":892,"low":832,"close":846,"change":194,"percent_change":893,"volume":942,"transactions":9,"vwap":846},"2026-02-24",61200,{"date":944,"open":114,"high":899,"low":842,"close":842,"change":227,"percent_change":945,"volume":946,"transactions":9,"vwap":842},"2026-02-23",-1.68,26300,{"date":948,"open":846,"high":863,"low":846,"close":851,"change":201,"percent_change":949,"volume":950,"transactions":9,"vwap":851},"2026-02-20",-0.83,26700,{"date":952,"open":856,"high":892,"low":114,"close":114,"change":18,"percent_change":18,"volume":953,"transactions":9,"vwap":114},"2026-02-19",4300,{"date":955,"open":892,"high":892,"low":851,"close":114,"change":201,"percent_change":949,"volume":956,"transactions":9,"vwap":114},"2026-02-18",18200,{"date":958,"open":837,"high":914,"low":837,"close":856,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":856},"2026-02-17",0.07,6.14,37800,{"date":963,"open":824,"high":837,"low":578,"close":596,"change":318,"percent_change":964,"volume":965,"transactions":9,"vwap":596},"2026-02-13",1.79,47000,{"date":967,"open":824,"high":837,"low":519,"close":578,"change":201,"percent_change":838,"volume":968,"transactions":9,"vwap":578},"2026-02-12",127600,{"date":970,"open":846,"high":846,"low":824,"close":824,"change":201,"percent_change":838,"volume":971,"transactions":9,"vwap":824},"2026-02-11",43700,{"date":973,"open":837,"high":851,"low":596,"close":596,"change":227,"percent_change":974,"volume":975,"transactions":9,"vwap":596},"2026-02-10",-1.72,56100,{"date":977,"open":846,"high":914,"low":837,"close":837,"change":227,"percent_change":978,"volume":979,"transactions":9,"vwap":837},"2026-02-09",-1.69,76100,{"date":981,"open":596,"high":851,"low":596,"close":846,"change":149,"percent_change":982,"volume":983,"transactions":9,"vwap":846},"2026-02-06",3.51,21300,{"date":985,"open":114,"high":114,"low":596,"close":596,"change":186,"percent_change":986,"volume":987,"transactions":9,"vwap":596},"2026-02-05",-2.56,59700,{"date":989,"open":837,"high":856,"low":837,"close":842,"change":18,"percent_change":18,"volume":990,"transactions":9,"vwap":842},"2026-02-04",24100,{"date":992,"open":846,"high":856,"low":842,"close":842,"change":227,"percent_change":945,"volume":993,"transactions":9,"vwap":842},"2026-02-03",15500,{"date":995,"open":832,"high":856,"low":832,"close":851,"change":149,"percent_change":996,"volume":911,"transactions":9,"vwap":851},"2026-02-02",3.48,{"date":998,"open":863,"high":863,"low":832,"close":832,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":832},"2026-01-30",-0.07,-5.74,72500,{"date":1003,"open":899,"high":914,"low":863,"close":863,"change":201,"percent_change":1004,"volume":1005,"transactions":9,"vwap":863},"2026-01-29",-0.81,10000,{"date":1007,"open":899,"high":914,"low":892,"close":892,"change":194,"percent_change":921,"volume":1008,"transactions":9,"vwap":892},"2026-01-28",15600,{"date":1010,"open":914,"high":914,"low":863,"close":863,"change":18,"percent_change":18,"volume":1011,"transactions":9,"vwap":863},"2026-01-27",19500,{"date":1013,"open":914,"high":914,"low":863,"close":863,"change":18,"percent_change":18,"volume":1014,"transactions":9,"vwap":863},"2026-01-26",14400,{"date":1016,"open":856,"high":899,"low":856,"close":863,"change":194,"percent_change":1017,"volume":1018,"transactions":9,"vwap":863},"2026-01-23",0.83,12900,{"date":1020,"open":856,"high":863,"low":114,"close":856,"change":18,"percent_change":18,"volume":939,"transactions":9,"vwap":856},"2026-01-22",{"date":1022,"open":856,"high":863,"low":851,"close":856,"change":18,"percent_change":18,"volume":1023,"transactions":9,"vwap":856},"2026-01-21",33700,{"date":1025,"open":114,"high":892,"low":114,"close":856,"change":201,"percent_change":1026,"volume":1027,"transactions":9,"vwap":856},"2026-01-20",-0.82,12400,{"date":1029,"open":892,"high":892,"low":856,"close":863,"change":201,"percent_change":1004,"volume":662,"transactions":9,"vwap":863},"2026-01-16",{"date":1031,"open":863,"high":899,"low":863,"close":892,"change":18,"percent_change":18,"volume":695,"transactions":9,"vwap":892},"2026-01-15",{"date":1033,"open":914,"high":904,"low":892,"close":892,"change":18,"percent_change":18,"volume":929,"transactions":9,"vwap":892},"2026-01-14",{"date":1035,"open":1036,"high":1036,"low":892,"close":892,"change":186,"percent_change":1037,"volume":1038,"transactions":9,"vwap":892},"2026-01-13",1.28,-2.38,11000,{"date":1040,"open":904,"high":909,"low":914,"close":904,"change":318,"percent_change":1041,"volume":1042,"transactions":9,"vwap":904},"2026-01-12",1.61,21600,{"date":1044,"open":863,"high":904,"low":863,"close":899,"change":194,"percent_change":1045,"volume":1046,"transactions":9,"vwap":899},"2026-01-09",0.81,14000,{"date":1048,"open":892,"high":914,"low":863,"close":892,"change":194,"percent_change":921,"volume":1049,"transactions":9,"vwap":892},"2026-01-08",25500,{"date":1051,"open":856,"high":899,"low":856,"close":863,"change":194,"percent_change":1017,"volume":1052,"transactions":9,"vwap":863},"2026-01-07",17900,{"date":1054,"open":114,"high":892,"low":114,"close":856,"change":476,"percent_change":1055,"volume":1056,"transactions":9,"vwap":856},"2026-01-06",2.54,22000,{"date":1058,"open":832,"high":863,"low":832,"close":846,"change":194,"percent_change":893,"volume":1059,"transactions":9,"vwap":846},"2026-01-05",12800,{"date":1061,"open":837,"high":892,"low":596,"close":842,"change":318,"percent_change":1062,"volume":1063,"transactions":9,"vwap":842},"2026-01-02",1.74,37700,{"date":1065,"open":596,"high":837,"low":596,"close":832,"change":194,"percent_change":711,"volume":800,"transactions":9,"vwap":832},"2025-12-31",{"date":1067,"open":846,"high":846,"low":596,"close":596,"change":755,"percent_change":1068,"volume":1069,"transactions":9,"vwap":596},"2025-12-30",-3.39,58700,{"date":1071,"open":837,"high":904,"low":784,"close":846,"change":194,"percent_change":893,"volume":1072,"transactions":9,"vwap":846},"2025-12-29",146000,{"date":1074,"open":837,"high":842,"low":832,"close":842,"change":318,"percent_change":1062,"volume":1075,"transactions":9,"vwap":842},"2025-12-26",30400,{"date":1077,"open":837,"high":837,"low":832,"close":832,"change":201,"percent_change":847,"volume":1078,"transactions":9,"vwap":832},"2025-12-24",23000,{"date":1080,"open":842,"high":842,"low":837,"close":837,"change":18,"percent_change":18,"volume":816,"transactions":9,"vwap":837},"2025-12-23",{"date":1082,"open":837,"high":846,"low":837,"close":837,"change":18,"percent_change":18,"volume":1083,"transactions":9,"vwap":837},"2025-12-22",15800,{"date":1085,"open":832,"high":851,"low":832,"close":837,"change":194,"percent_change":129,"volume":1086,"transactions":9,"vwap":837},"2025-12-19",31300,{"date":1088,"open":851,"high":851,"low":832,"close":832,"change":227,"percent_change":1089,"volume":1090,"transactions":9,"vwap":832},"2025-12-18",-1.71,40900,{"date":1092,"open":842,"high":114,"low":842,"close":842,"change":227,"percent_change":945,"volume":1093,"transactions":9,"vwap":842},"2025-12-17",17400,{"date":1095,"open":114,"high":856,"low":846,"close":851,"change":18,"percent_change":18,"volume":1096,"transactions":9,"vwap":851},"2025-12-16",32800,{"date":1098,"open":892,"high":892,"low":851,"close":851,"change":227,"percent_change":1099,"volume":1100,"transactions":9,"vwap":851},"2025-12-15",-1.65,42800,{"date":1102,"open":856,"high":892,"low":851,"close":856,"change":18,"percent_change":18,"volume":1103,"transactions":9,"vwap":856},"2025-12-12",42600,{"date":1105,"open":892,"high":892,"low":114,"close":856,"change":18,"percent_change":18,"volume":1106,"transactions":9,"vwap":856},"2025-12-11",27200,{"date":1108,"open":114,"high":892,"low":114,"close":856,"change":201,"percent_change":1026,"volume":1109,"transactions":9,"vwap":856},"2025-12-10",29400,{"date":1111,"open":863,"high":892,"low":114,"close":863,"change":201,"percent_change":1004,"volume":1112,"transactions":9,"vwap":863},"2025-12-09",31100,{"date":1114,"open":892,"high":899,"low":863,"close":892,"change":18,"percent_change":18,"volume":1115,"transactions":9,"vwap":892},"2025-12-08",22600,{"date":1117,"open":863,"high":899,"low":114,"close":892,"change":194,"percent_change":921,"volume":1118,"transactions":9,"vwap":892},"2025-12-05",46500,{"date":1120,"open":856,"high":863,"low":851,"close":863,"change":194,"percent_change":1017,"volume":1005,"transactions":9,"vwap":863},"2025-12-04",{"date":1122,"open":114,"high":856,"low":851,"close":856,"change":194,"percent_change":1017,"volume":1059,"transactions":9,"vwap":856},"2025-12-03",{"date":1124,"open":846,"high":863,"low":846,"close":114,"change":201,"percent_change":949,"volume":1125,"transactions":9,"vwap":114},"2025-12-02",46900,{"date":1127,"open":851,"high":863,"low":851,"close":856,"change":318,"percent_change":1128,"volume":1129,"transactions":9,"vwap":856},"2025-12-01",1.68,61700,{"date":1131,"open":851,"high":856,"low":851,"close":851,"change":201,"percent_change":949,"volume":1132,"transactions":9,"vwap":851},"2025-11-28",20700,{"date":1134,"open":856,"high":856,"low":846,"close":114,"change":227,"percent_change":1135,"volume":1136,"transactions":9,"vwap":114},"2025-11-26",-1.64,46600,{"date":1138,"open":832,"high":892,"low":832,"close":863,"change":959,"percent_change":1139,"volume":1140,"transactions":9,"vwap":863},"2025-11-25",6.09,77800,{"date":1142,"open":842,"high":842,"low":596,"close":832,"change":755,"percent_change":1143,"volume":1144,"transactions":9,"vwap":832},"2025-11-24",-3.36,65900,{"date":1146,"open":846,"high":851,"low":842,"close":851,"change":18,"percent_change":18,"volume":1147,"transactions":9,"vwap":851},"2025-11-21",41900,{"date":1149,"open":842,"high":114,"low":837,"close":851,"change":18,"percent_change":18,"volume":1150,"transactions":9,"vwap":851},"2025-11-20",56400,{"date":1152,"open":846,"high":856,"low":846,"close":851,"change":194,"percent_change":893,"volume":1063,"transactions":9,"vwap":851},"2025-11-19",{"date":1154,"open":837,"high":851,"low":832,"close":846,"change":194,"percent_change":893,"volume":1155,"transactions":9,"vwap":846},"2025-11-18",35200,{"date":1157,"open":842,"high":846,"low":837,"close":842,"change":194,"percent_change":1158,"volume":1159,"transactions":9,"vwap":842},"2025-11-17",0.86,51000,{"date":1161,"open":856,"high":856,"low":837,"close":837,"change":468,"percent_change":1162,"volume":1163,"transactions":9,"vwap":837},"2025-11-14",-4.13,33100,{"date":1165,"open":519,"high":892,"low":590,"close":856,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":856},"2025-11-13",0.11,10,166300,{"date":1170,"open":271,"high":519,"low":271,"close":519,"change":959,"percent_change":1171,"volume":1172,"transactions":9,"vwap":519},"2025-11-12",6.8,80100,{"date":1174,"open":139,"high":263,"low":234,"close":234,"change":186,"percent_change":574,"volume":1175,"transactions":9,"vwap":234},"2025-11-11",45800,{"date":1177,"open":139,"high":139,"low":257,"close":139,"change":194,"percent_change":350,"volume":1178,"transactions":9,"vwap":139},"2025-11-10",65600,{"date":1180,"open":257,"high":139,"low":17,"close":271,"change":201,"percent_change":763,"volume":1181,"transactions":9,"vwap":271},"2025-11-07",48200,{"date":1183,"open":475,"high":475,"low":271,"close":139,"change":194,"percent_change":350,"volume":730,"transactions":9,"vwap":139},"2025-11-06",{"date":1185,"open":271,"high":263,"low":257,"close":271,"change":201,"percent_change":763,"volume":726,"transactions":9,"vwap":271},"2025-11-05",{"date":1187,"open":17,"high":263,"low":17,"close":139,"change":201,"percent_change":780,"volume":1188,"transactions":9,"vwap":139},"2025-11-04",18500,{"date":1190,"open":475,"high":590,"low":271,"close":263,"change":201,"percent_change":780,"volume":1191,"transactions":9,"vwap":263},"2025-11-03",43400,{"date":1193,"open":519,"high":519,"low":139,"close":475,"change":18,"percent_change":18,"volume":926,"transactions":9,"vwap":475},"2025-10-31",{"date":1195,"open":590,"high":784,"low":263,"close":475,"change":201,"percent_change":1196,"volume":1197,"transactions":9,"vwap":475},"2025-10-30",-0.92,19300,{"date":1199,"open":784,"high":784,"low":590,"close":590,"change":201,"percent_change":828,"volume":568,"transactions":9,"vwap":590},"2025-10-29",{"date":1201,"open":784,"high":784,"low":590,"close":519,"change":194,"percent_change":1202,"volume":564,"transactions":9,"vwap":519},"2025-10-28",0.92,{"date":1204,"open":263,"high":519,"low":263,"close":590,"change":18,"percent_change":18,"volume":1205,"transactions":9,"vwap":590},"2025-10-27",23300,{"date":1207,"open":263,"high":519,"low":139,"close":590,"change":18,"percent_change":18,"volume":1208,"transactions":9,"vwap":590},"2025-10-24",25400,{"date":1210,"open":263,"high":590,"low":263,"close":590,"change":318,"percent_change":815,"volume":792,"transactions":9,"vwap":590},"2025-10-23",{"date":1212,"open":475,"high":519,"low":271,"close":263,"change":186,"percent_change":795,"volume":605,"transactions":9,"vwap":263},"2025-10-22",{"date":1214,"open":519,"high":519,"low":271,"close":519,"change":624,"percent_change":1215,"volume":1216,"transactions":9,"vwap":519},"2025-10-21",5.77,37000,{"date":1218,"open":475,"high":590,"low":660,"close":257,"change":755,"percent_change":1219,"volume":1220,"transactions":9,"vwap":257},"2025-10-20",-3.7,254900,{"date":1222,"open":590,"high":519,"low":263,"close":475,"change":18,"percent_change":18,"volume":1223,"transactions":9,"vwap":475},"2025-10-17",76700,{"date":1225,"open":578,"high":832,"low":475,"close":475,"change":755,"percent_change":1226,"volume":1227,"transactions":9,"vwap":475},"2025-10-16",-3.57,45600,{"date":1229,"open":784,"high":596,"low":519,"close":578,"change":476,"percent_change":1230,"volume":1042,"transactions":9,"vwap":578},"2025-10-15",2.75,{"date":1232,"open":578,"high":578,"low":590,"close":590,"change":18,"percent_change":18,"volume":749,"transactions":9,"vwap":590},"2025-10-14",{"date":1234,"open":475,"high":519,"low":139,"close":590,"change":476,"percent_change":1235,"volume":605,"transactions":9,"vwap":590},"2025-10-13",2.83,{"date":1237,"open":590,"high":590,"low":139,"close":139,"change":227,"percent_change":1238,"volume":1239,"transactions":9,"vwap":139},"2025-10-10",-1.85,26200,{"date":1241,"open":590,"high":519,"low":271,"close":475,"change":201,"percent_change":1196,"volume":1242,"transactions":9,"vwap":475},"2025-10-09",42300,{"date":1244,"open":519,"high":519,"low":475,"close":590,"change":201,"percent_change":828,"volume":1056,"transactions":9,"vwap":590},"2025-10-08",{"date":1246,"open":578,"high":578,"low":257,"close":519,"change":201,"percent_change":1247,"volume":1248,"transactions":9,"vwap":519},"2025-10-07",-0.9,69500,{"date":1250,"open":578,"high":578,"low":784,"close":784,"change":18,"percent_change":18,"volume":1251,"transactions":9,"vwap":784},"2025-10-06",12700,{"date":1253,"open":578,"high":578,"low":519,"close":784,"change":201,"percent_change":1254,"volume":1255,"transactions":9,"vwap":784},"2025-10-03",-0.89,28800,{"date":1257,"open":578,"high":832,"low":784,"close":578,"change":194,"percent_change":119,"volume":1258,"transactions":9,"vwap":578},"2025-10-02",19200,{"date":1260,"open":832,"high":832,"low":784,"close":784,"change":194,"percent_change":1261,"volume":1262,"transactions":9,"vwap":784},"2025-10-01",0.91,22500,{"date":1264,"open":596,"high":832,"low":519,"close":519,"change":186,"percent_change":833,"volume":1265,"transactions":9,"vwap":519},"2025-09-30",18600,{"date":1267,"open":832,"high":842,"low":784,"close":824,"change":227,"percent_change":1268,"volume":1269,"transactions":9,"vwap":824},"2025-09-29",-1.74,27700,{"date":1271,"open":837,"high":846,"low":832,"close":832,"change":201,"percent_change":847,"volume":1272,"transactions":9,"vwap":832},"2025-09-26",20800,{"date":1274,"open":846,"high":846,"low":837,"close":837,"change":227,"percent_change":978,"volume":1275,"transactions":9,"vwap":837},"2025-09-25",24400,{"date":1277,"open":851,"high":851,"low":842,"close":846,"change":201,"percent_change":885,"volume":1278,"transactions":9,"vwap":846},"2025-09-24",5700,{"date":1280,"open":851,"high":114,"low":837,"close":851,"change":318,"percent_change":1281,"volume":1155,"transactions":9,"vwap":851},"2025-09-23",1.71,{"date":1283,"open":842,"high":114,"low":837,"close":842,"change":186,"percent_change":900,"volume":1284,"transactions":9,"vwap":842},"2025-09-22",34200,{"date":1286,"open":837,"high":863,"low":837,"close":114,"change":476,"percent_change":1287,"volume":1288,"transactions":9,"vwap":114},"2025-09-19",2.56,41700,{"date":1290,"open":842,"high":846,"low":837,"close":842,"change":201,"percent_change":852,"volume":1291,"transactions":9,"vwap":842},"2025-09-18",10900,{"date":1293,"open":837,"high":846,"low":596,"close":846,"change":318,"percent_change":1294,"volume":1008,"transactions":9,"vwap":846},"2025-09-17",1.72,{"date":1296,"open":842,"high":851,"low":837,"close":837,"change":186,"percent_change":1297,"volume":792,"transactions":9,"vwap":837},"2025-09-16",-2.52,{"date":1299,"open":842,"high":114,"low":842,"close":851,"change":18,"percent_change":18,"volume":1300,"transactions":9,"vwap":851},"2025-09-15",35300,{"date":1302,"open":846,"high":114,"low":846,"close":851,"change":18,"percent_change":18,"volume":1303,"transactions":9,"vwap":851},"2025-09-12",20000,{"date":1305,"open":856,"high":863,"low":851,"close":851,"change":227,"percent_change":1099,"volume":692,"transactions":9,"vwap":851},"2025-09-11",{"date":1307,"open":856,"high":856,"low":846,"close":856,"change":194,"percent_change":1017,"volume":956,"transactions":9,"vwap":856},"2025-09-10",{"date":1309,"open":837,"high":863,"low":837,"close":114,"change":194,"percent_change":935,"volume":1310,"transactions":9,"vwap":114},"2025-09-09",23600,{"date":1312,"open":114,"high":114,"low":851,"close":851,"change":227,"percent_change":1099,"volume":1313,"transactions":9,"vwap":851},"2025-09-08",8700,{"date":1315,"open":846,"high":856,"low":846,"close":856,"change":476,"percent_change":1055,"volume":1316,"transactions":9,"vwap":856},"2025-09-05",23200,{"date":1318,"open":846,"high":856,"low":842,"close":846,"change":201,"percent_change":885,"volume":1319,"transactions":9,"vwap":846},"2025-09-04",42400,{"date":1321,"open":114,"high":856,"low":846,"close":851,"change":201,"percent_change":949,"volume":1322,"transactions":9,"vwap":851},"2025-09-03",74500,{"date":1324,"open":114,"high":863,"low":114,"close":114,"change":18,"percent_change":18,"volume":1093,"transactions":9,"vwap":114},"2025-09-02",{"date":1326,"open":846,"high":863,"low":842,"close":114,"change":18,"percent_change":18,"volume":808,"transactions":9,"vwap":114},"2025-08-29",{"date":1328,"open":851,"high":114,"low":842,"close":114,"change":194,"percent_change":935,"volume":1023,"transactions":9,"vwap":114},"2025-08-28",{"date":1330,"open":846,"high":851,"low":842,"close":851,"change":194,"percent_change":893,"volume":1331,"transactions":9,"vwap":851},"2025-08-27",16500,{"date":1333,"open":837,"high":851,"low":837,"close":846,"change":201,"percent_change":885,"volume":1334,"transactions":9,"vwap":846},"2025-08-26",24700,{"date":1336,"open":832,"high":114,"low":832,"close":851,"change":476,"percent_change":1337,"volume":1338,"transactions":9,"vwap":851},"2025-08-25",2.59,44100,{"date":1340,"open":596,"high":837,"low":824,"close":837,"change":476,"percent_change":1341,"volume":1342,"transactions":9,"vwap":837},"2025-08-22",2.65,31000,{"date":1344,"open":519,"high":596,"low":519,"close":824,"change":201,"percent_change":838,"volume":1345,"transactions":9,"vwap":824},"2025-08-21",18300,{"date":1347,"open":832,"high":837,"low":578,"close":596,"change":186,"percent_change":986,"volume":1348,"transactions":9,"vwap":596},"2025-08-20",21700,{"date":1350,"open":578,"high":909,"low":578,"close":842,"change":665,"percent_change":1351,"volume":1352,"transactions":9,"vwap":842},"2025-08-19",4.46,67700,{"date":1354,"open":257,"high":824,"low":257,"close":578,"change":194,"percent_change":119,"volume":587,"transactions":9,"vwap":578},"2025-08-18",{"date":1356,"open":271,"high":784,"low":271,"close":784,"change":149,"percent_change":1357,"volume":667,"transactions":9,"vwap":784},"2025-08-15",3.74,{"date":1359,"open":139,"high":519,"low":271,"close":263,"change":201,"percent_change":780,"volume":987,"transactions":9,"vwap":263},"2025-08-14",{"date":1361,"open":596,"high":832,"low":17,"close":475,"change":541,"percent_change":1362,"volume":1363,"transactions":9,"vwap":475},"2025-08-13",-5.26,161200,{"date":1365,"open":904,"high":904,"low":596,"close":596,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":596},"2025-08-12",-0.15,-11.63,289500,{"date":1370,"open":1371,"high":1372,"low":914,"close":22,"change":755,"percent_change":1373,"volume":1374,"transactions":9,"vwap":22},"2025-08-11",1.3,1.33,-3.01,109600,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1372,"change":194,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1372},"2025-08-08",1.32,1.34,0.76,16200,{"date":1382,"open":1383,"high":1383,"low":1377,"close":1377,"change":318,"percent_change":1384,"volume":1303,"transactions":9,"vwap":1377},"2025-08-07",1.35,1.54,{"date":1386,"open":1372,"high":1378,"low":22,"close":1371,"change":186,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1371},"2025-08-06",-2.26,63900,{"date":1390,"open":1383,"high":1391,"low":1392,"close":1372,"change":186,"percent_change":1393,"volume":786,"transactions":9,"vwap":1372},"2025-08-05",1.38,1.31,-2.21,{"date":1395,"open":1396,"high":1397,"low":1383,"close":1398,"change":468,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-08-04",1.41,1.44,1.36,-3.55,38100,{"date":1402,"open":1396,"high":1403,"low":1404,"close":1396,"change":18,"percent_change":18,"volume":1405,"transactions":9,"vwap":1396},"2025-08-01",1.43,1.39,36000,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1396,"change":194,"percent_change":1410,"volume":839,"transactions":9,"vwap":1396},"2025-07-31",1.42,1.4,0.71,{"date":1412,"open":1409,"high":1396,"low":1409,"close":1409,"change":201,"percent_change":169,"volume":1413,"transactions":9,"vwap":1409},"2025-07-30",23700,{"date":1415,"open":1403,"high":1397,"low":1396,"close":1396,"change":227,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1396},"2025-07-29",-1.4,16400,{"date":1419,"open":1420,"high":1420,"low":1408,"close":1403,"change":201,"percent_change":1421,"volume":643,"transactions":9,"vwap":1403},"2025-07-28",1.45,-0.69,{"date":1423,"open":547,"high":547,"low":1403,"close":1397,"change":755,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1397},"2025-07-25",-2.7,7400,{"date":1427,"open":293,"high":1428,"low":1420,"close":1429,"change":318,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-07-24",1.5,1.48,1.37,21400,{"date":1433,"open":1429,"high":1429,"low":1397,"close":293,"change":201,"percent_change":1434,"volume":1435,"transactions":9,"vwap":293},"2025-07-23",-0.68,8900,{"date":1437,"open":293,"high":1428,"low":1408,"close":1438,"change":149,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-07-22",1.47,2.8,91700,{"date":1442,"open":1438,"high":1429,"low":1408,"close":1403,"change":227,"percent_change":1443,"volume":956,"transactions":9,"vwap":1403},"2025-07-21",-1.38,{"date":1445,"open":1396,"high":1438,"low":1409,"close":1420,"change":149,"percent_change":1446,"volume":894,"transactions":9,"vwap":1420},"2025-07-18",2.84,{"date":1448,"open":1397,"high":1397,"low":1409,"close":1396,"change":201,"percent_change":1449,"volume":1435,"transactions":9,"vwap":1396},"2025-07-17",-0.7,{"date":1451,"open":1397,"high":1397,"low":1409,"close":1408,"change":227,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1408},"2025-07-16",-1.39,14300,{"date":1455,"open":293,"high":293,"low":1403,"close":1397,"change":186,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1397},"2025-07-15",-2.04,9500,{"date":1459,"open":1460,"high":1460,"low":1420,"close":1438,"change":201,"percent_change":1434,"volume":1208,"transactions":9,"vwap":1438},"2025-07-14",1.52,{"date":1462,"open":293,"high":1429,"low":293,"close":1429,"change":318,"percent_change":1430,"volume":1463,"transactions":9,"vwap":1429},"2025-07-11",18700,{"date":1465,"open":1409,"high":1438,"low":1409,"close":293,"change":476,"percent_change":1466,"volume":1467,"transactions":9,"vwap":293},"2025-07-10",2.1,23100,{"date":1469,"open":1428,"high":1428,"low":1403,"close":1403,"change":227,"percent_change":1443,"volume":1470,"transactions":9,"vwap":1403},"2025-07-09",24200,{"date":1472,"open":1420,"high":1429,"low":1396,"close":1420,"change":194,"percent_change":1473,"volume":1008,"transactions":9,"vwap":1420},"2025-07-08",0.69,{"date":1475,"open":1428,"high":1476,"low":1409,"close":1397,"change":318,"percent_change":1396,"volume":1477,"transactions":9,"vwap":1397},"2025-07-07",1.51,86600,{"date":1479,"open":1430,"high":1403,"low":1430,"close":1408,"change":665,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1408},"2025-07-03",3.65,9400,{"date":1483,"open":1409,"high":1396,"low":1383,"close":1430,"change":186,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1430},"2025-07-02",-2.14,47500,{"date":1487,"open":1391,"high":1403,"low":1430,"close":1409,"change":476,"percent_change":1488,"volume":571,"transactions":9,"vwap":1409},"2025-07-01",2.19,{"date":1490,"open":1372,"high":1391,"low":1377,"close":1430,"change":149,"percent_change":1491,"volume":1191,"transactions":9,"vwap":1430},"2025-06-30",3.01,{"date":1493,"open":1377,"high":1372,"low":1392,"close":1372,"change":194,"percent_change":1379,"volume":1494,"transactions":9,"vwap":1372},"2025-06-27",43900,{"date":1496,"open":1372,"high":1372,"low":1392,"close":1377,"change":201,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1377},"2025-06-26",-0.75,89200,{"date":1500,"open":1430,"high":1430,"low":1372,"close":1372,"change":18,"percent_change":18,"volume":1501,"transactions":9,"vwap":1372},"2025-06-25",50700,{"date":1503,"open":1383,"high":1383,"low":1372,"close":1372,"change":227,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1372},"2025-06-24",-1.48,36800,{"date":1507,"open":1398,"high":1430,"low":1378,"close":1383,"change":201,"percent_change":1508,"volume":584,"transactions":9,"vwap":1383},"2025-06-23",-0.74,{"date":1510,"open":1430,"high":1404,"low":1398,"close":1398,"change":201,"percent_change":1511,"volume":770,"transactions":9,"vwap":1398},"2025-06-20",-0.73,{"date":1513,"open":1383,"high":1404,"low":1372,"close":1430,"change":476,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1430},"2025-06-18",2.24,47100,{"date":1517,"open":1409,"high":1409,"low":1378,"close":1378,"change":541,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1378},"2025-06-17",-4.29,36300,{"date":1521,"open":1396,"high":1408,"low":1409,"close":1409,"change":18,"percent_change":18,"volume":1522,"transactions":9,"vwap":1409},"2025-06-16",44700,{"date":1524,"open":1408,"high":1408,"low":1404,"close":1409,"change":201,"percent_change":169,"volume":1096,"transactions":9,"vwap":1409},"2025-06-13",{"date":1526,"open":1403,"high":1438,"low":1396,"close":1396,"change":468,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1396},"2025-06-12",-3.42,52600,{"date":1530,"open":1429,"high":1429,"low":293,"close":293,"change":201,"percent_change":1434,"volume":1431,"transactions":9,"vwap":293},"2025-06-11",{"date":1532,"open":1429,"high":547,"low":1438,"close":1438,"change":201,"percent_change":1434,"volume":630,"transactions":9,"vwap":1438},"2025-06-10",{"date":1534,"open":547,"high":547,"low":1438,"close":1429,"change":18,"percent_change":18,"volume":1494,"transactions":9,"vwap":1429},"2025-06-09",{"date":1536,"open":547,"high":1428,"low":1429,"close":1429,"change":201,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1429},"2025-06-06",-0.67,17500,{"date":1540,"open":1429,"high":547,"low":1429,"close":547,"change":194,"percent_change":1541,"volume":1542,"transactions":9,"vwap":547},"2025-06-05",0.68,13900,{"date":1544,"open":293,"high":1428,"low":293,"close":1429,"change":18,"percent_change":18,"volume":1545,"transactions":9,"vwap":1429},"2025-06-04",28300,{"date":1547,"open":1428,"high":1428,"low":293,"close":1429,"change":476,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1429},"2025-06-03",2.07,19400,{"date":1551,"open":1429,"high":547,"low":1420,"close":1420,"change":755,"percent_change":1552,"volume":872,"transactions":9,"vwap":1420},"2025-06-02",-2.68,{"date":1554,"open":1438,"high":547,"low":293,"close":547,"change":476,"percent_change":1555,"volume":1556,"transactions":9,"vwap":547},"2025-05-30",2.05,12000,{"date":1558,"open":1438,"high":1429,"low":1420,"close":293,"change":18,"percent_change":18,"volume":1559,"transactions":9,"vwap":293},"2025-05-29",21000,{"date":1561,"open":293,"high":1429,"low":1420,"close":293,"change":201,"percent_change":1434,"volume":1562,"transactions":9,"vwap":293},"2025-05-28",21800,{"date":1564,"open":1429,"high":547,"low":1420,"close":1438,"change":227,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1438},"2025-05-27",-1.34,21900,{"date":1568,"open":293,"high":547,"low":1403,"close":547,"change":149,"percent_change":1569,"volume":560,"transactions":9,"vwap":547},"2025-05-23",2.76,{"date":1571,"open":293,"high":1428,"low":1409,"close":1420,"change":149,"percent_change":1446,"volume":1572,"transactions":9,"vwap":1420},"2025-05-22",57100,{"date":1574,"open":547,"high":547,"low":1396,"close":1396,"change":683,"percent_change":1575,"volume":834,"transactions":9,"vwap":1396},"2025-05-21",-5.37,{"date":1577,"open":293,"high":1428,"low":1420,"close":547,"change":318,"percent_change":1398,"volume":1578,"transactions":9,"vwap":547},"2025-05-20",14900,{"date":1580,"open":1438,"high":1428,"low":293,"close":1438,"change":18,"percent_change":18,"volume":1581,"transactions":9,"vwap":1438},"2025-05-19",39300,{"date":1583,"open":293,"high":1428,"low":293,"close":1438,"change":18,"percent_change":18,"volume":1556,"transactions":9,"vwap":1438},"2025-05-16",{"date":1585,"open":547,"high":1460,"low":293,"close":1438,"change":201,"percent_change":1434,"volume":1586,"transactions":9,"vwap":1438},"2025-05-15",27100,{"date":1588,"open":1438,"high":1429,"low":1420,"close":1429,"change":194,"percent_change":1541,"volume":1581,"transactions":9,"vwap":1429},"2025-05-14",{"date":1590,"open":1438,"high":547,"low":293,"close":1438,"change":476,"percent_change":1591,"volume":1470,"transactions":9,"vwap":1438},"2025-05-13",2.08,{"date":1593,"open":1391,"high":293,"low":1391,"close":1397,"change":665,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1397},"2025-05-12",3.6,73000,{"date":1597,"open":1397,"high":293,"low":1378,"close":1404,"change":541,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1404},"2025-05-09",-4.14,115600,{"date":1601,"open":1476,"high":1384,"low":1403,"close":1420,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1420},"2025-05-08",-0.1,-6.45,145200,{"date":1606,"open":1607,"high":1607,"low":1384,"close":1608,"change":683,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-05-07",1.64,1.55,-4.91,137900,{"date":1612,"open":1128,"high":1128,"low":1613,"close":915,"change":468,"percent_change":1614,"volume":1615,"transactions":9,"vwap":915},"2025-05-06",1.62,-2.98,86500,{"date":1617,"open":925,"high":175,"low":925,"close":1128,"change":194,"percent_change":1618,"volume":1018,"transactions":9,"vwap":1128},"2025-05-05",0.6,{"date":1620,"open":925,"high":1128,"low":1621,"close":925,"change":18,"percent_change":18,"volume":1622,"transactions":9,"vwap":925},"2025-05-02",1.66,13600,{"date":1624,"open":175,"high":175,"low":925,"close":925,"change":201,"percent_change":1625,"volume":1626,"transactions":9,"vwap":925},"2025-05-01",-0.6,20300,{"date":1628,"open":1128,"high":1128,"low":925,"close":1128,"change":194,"percent_change":1618,"volume":1629,"transactions":9,"vwap":1128},"2025-04-30",13000,{"date":1631,"open":925,"high":175,"low":925,"close":925,"change":201,"percent_change":1625,"volume":1632,"transactions":9,"vwap":925},"2025-04-29",18000,{"date":1634,"open":1128,"high":175,"low":925,"close":1128,"change":18,"percent_change":18,"volume":1629,"transactions":9,"vwap":1128},"2025-04-28",{"date":1636,"open":1128,"high":1128,"low":925,"close":1128,"change":18,"percent_change":18,"volume":1637,"transactions":9,"vwap":1128},"2025-04-25",9800,{"date":179,"open":1128,"high":1128,"low":1621,"close":1128,"change":18,"percent_change":18,"volume":1639,"transactions":9,"vwap":1128},24800]