[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKR":3,"homepage-market-summary":28,"stock-historical-ARKR":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ARKR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ark Restaurants Corp","Nasdaq",null,"RETAIL-EATING PLACES","Ark Restaurants Corp owns and operates around 17 restaurants and bars, 16 fast food concepts, and catering operations in the USA. The Las Vegas operations include New York Hotel & Casino Resort, hotel room service operations, banquet facilities, employee dining room, food court concepts, and a restaurant within the Planet Hollywood Resort and Casino. It operates a restaurant and a bar in the Resorts Atlantic City Hotel and Casino and a restaurant in the Tropicana Hotel and Casino. The Florida operations include The Rustic Inn in Dania Beach, Shuckers in Jensen Beach, JB's on the Beach in Deerfield Beach, The Blue Moon Fish Company in Fort Lauderdale, and fast food facilities in Tampa and Hollywood. In Alabama, it operates Original Oyster Houses in Gulf Shores and Spanish Fort.","1,566","New York, NY",{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},4.5,4.51,4.505,-0.005,-0.11,1511.288242,211,4.5909,43.48,4.4,6755.876423748874,0.3,7327,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},12.6,7033,2567186.556808,-47.67,"2025-04-10",[181,182,189,196,204,212,222,232,242,249,256,264,273,283,293,301,310,318,326,335,346,356,367,376,387,395,402,409,416,426,434,441,447,453,461,469,477,485,493,499,505,512,522,530,539,545,553,559,563,569,571,576,579,581,585,590,595,598,604,610,617,622,628,632,635,639,642,647,653,655,657,662,665,668,675,678,681,683,691,697,703,706,710,714,721,726,732,737,741,746,751,754,759,764,773,777,781,787,794,801,808,813,817,821,827,831,838,843,848,852,856,861,866,868,870,873,876,880,884,887,891,895,899,904,907,909,912,914,917,920,923,927,930,932,935,940,945,948,950,954,956,959,962,967,969,972,975,977,981,984,986,990,993,995,998,1002,1004,1007,1010,1012,1015,1019,1021,1024,1029,1032,1036,1041,1045,1047,1050,1055,1057,1060,1065,1070,1075,1081,1085,1087,1091,1095,1097,1099,1104,1109,1114,1117,1121,1125,1131,1137,1142,1147,1151,1155,1159,1161,1165,1171,1173,1176,1180,1183,1186,1188,1191,1193,1196,1199,1202,1204,1206,1209,1211,1214,1216,1219,1223,1225,1227,1230,1232,1235,1238,1242,1246,1248,1254,1257,1259,1262,1266,1269,1272,1274,1277,1281,1285,1290,1292,1295,1299,1302,1307,1309,1311,1314,1317,1320,1325,1327,1330,1334,1339,1343,1346,1350,1354,1358,1360,1363,1365,1369,1372,1374,1378,1380,1382,1384,1387,1390,1394,1398,1400,1404,1407,1415,1421,1426,1431,1434,1439,1443,1447,1452,1457,1464,1470,1474,1481,1486,1491,1494,1498,1502,1508,1513,1518,1522,1525,1528,1530,1534,1540,1544,1548,1551,1554,1559,1563,1568,1573,1581,1586,1591,1593,1596,1599,1604,1610,1614,1617,1621,1626,1631,1634,1636,1641,1646,1650,1657,1662,1667,1673,1676,1681,1688,1694,1700,1707,1711,1717,1724,1730,1734,1740,1747,1753,1760,1766,1772,1777,1781,1784,1787,1791,1794,1798,1800,1806,1808,1812,1815,1820],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":17,"high":17,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",-0.025,-0.55,1197.0883,213,4.5053,{"date":190,"open":191,"high":192,"low":24,"close":192,"change":106,"percent_change":81,"volume":193,"transactions":194,"vwap":195},"2026-09-29",4.46,4.53,2730.9526,112,4.4934,{"date":197,"open":191,"high":15,"low":191,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-28",4.47,-0.04,-0.89,987.9526,50,4.4819,{"date":205,"open":206,"high":206,"low":16,"close":16,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-25",4.5153,-0.05,-1.1,852.9526,74,4.5428,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",4.66,4.7999,4.56,-0.18,-3.8,2948.9526,67,4.6355,{"date":223,"open":224,"high":225,"low":191,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",4.55,4.8,4.74,0.2199,4.86,30499.9526,188,4.5582,{"date":233,"open":234,"high":224,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",4.54,4.52,4.5201,0.0001,0,2113.2686,80,4.5267,{"date":243,"open":216,"high":216,"low":15,"close":235,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-21",-0.13,-2.8,2508.2926,75,4.5465,{"date":250,"open":95,"high":95,"low":95,"close":95,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",-0.02,-0.43,911.9526,45,4.6449,{"date":257,"open":16,"high":258,"low":16,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-17",4.67,0.17,3.78,2161.3366,63,4.5805,{"date":265,"open":266,"high":267,"low":15,"close":15,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",4.775,4.89,-0.26,-5.46,17575.9526,175,4.7236,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",4.8281,4.69,4.76,0.08,1.71,3641.20876,180,4.764,{"date":284,"open":285,"high":286,"low":95,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",4.687,4.845,4.68,-0.145,-3.01,7189.045831,122,4.7278,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":288,"percent_change":298,"volume":299,"transactions":230,"vwap":300},"2026-09-11",4.975,4.61,4.825,-2.92,18428.0526,4.8659,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",4.85,4.97,0.07,1.43,511.020939,66,4.9307,{"date":311,"open":295,"high":295,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",4.9,0.05,1.03,693.0624,56,4.9246,{"date":319,"open":320,"high":320,"low":303,"close":303,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",5.24,-0.47,-8.83,28269.9526,300,4.9906,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":199,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",5.44,4.9933,5.32,-0.75,35523.5119,186,5.0742,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",5.29,5.41,5.2,5.36,0.11,2.1,69005.9526,91,5.3014,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",5.052,5.26,5.25,-0.24,-4.37,2670.099,77,5.2343,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",5.5,5.65,5.46,5.49,0.21,3.98,18106.2552,470,5.5926,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":207,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",5.35,5.62,5.28,-0.94,13756.317938,461,5.4651,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",5.0001,5.3501,5,5.33,0.52,10.81,22827.2363,925,5.2388,{"date":388,"open":370,"high":370,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-25",4.81,-0.65,-11.9,16735.5544,138,5.2538,{"date":396,"open":361,"high":397,"low":328,"close":360,"change":199,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",5.68,-0.73,7508.3214,139,5.5399,{"date":403,"open":404,"high":358,"low":405,"close":358,"change":238,"percent_change":238,"volume":406,"transactions":407,"vwap":408},"2026-08-21",5.45,5.43,3438.5544,127,5.4699,{"date":410,"open":359,"high":359,"low":358,"close":358,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",-0.08,-1.43,12201,88,5.5233,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-19",5.6,5.75,5.58,0.1,1.82,4993,92,5.6486,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":19,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",5.59,5.48,-1.97,4379,110,5.5546,{"date":435,"open":436,"high":436,"low":428,"close":428,"change":437,"percent_change":217,"volume":438,"transactions":439,"vwap":440},"2026-08-17",5.6336,-0.0101,1232.091,157,5.6273,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":237,"percent_change":238,"volume":444,"transactions":445,"vwap":446},"2026-08-14",5.6001,285,119,5.6903,{"date":448,"open":418,"high":418,"low":449,"close":418,"change":238,"percent_change":238,"volume":450,"transactions":451,"vwap":452},"2026-08-13",5.5999,3483,153,5.6084,{"date":454,"open":455,"high":359,"low":455,"close":418,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-12",5.525,-0.3,-5.08,5445.274876,265,5.5797,{"date":462,"open":463,"high":464,"low":369,"close":464,"change":313,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-11",5.61,5.9,0.85,12562.164506,158,5.5823,{"date":470,"open":463,"high":471,"low":463,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-10",5.85,0.237,4.22,1677.330588,60,5.715,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",5.613,-0.207,-3.56,293.917,40,5.6728,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-06",5.82,0.22,3.93,658,72,5.7708,{"date":494,"open":463,"high":495,"low":418,"close":418,"change":111,"percent_change":217,"volume":496,"transactions":497,"vwap":498},"2026-08-05",5.87,1403.006575,65,5.705,{"date":500,"open":419,"high":419,"low":463,"close":463,"change":199,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-04",-0.71,1202,61,5.6521,{"date":506,"open":507,"high":464,"low":359,"close":359,"change":19,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-30",5.77,-1.91,1710.108,87,5.7079,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":316,"vwap":521},"2026-07-29",5.746,5.7699,5.725,5.76,0.04,0.7,2030.01,5.7398,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":111,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",5.8,5.72,-0.17,965,124,5.7837,{"date":531,"open":419,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-27",5.88,5.73,-0.21,-3.54,2584.641253,52,5.816,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":518,"percent_change":542,"volume":543,"transactions":210,"vwap":544},"2026-07-22",5.94,0.68,1122.5544,5.9111,{"date":546,"open":547,"high":464,"low":547,"close":464,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-21",5.78,0.14,2.43,1761.6444,465,5.783,{"date":554,"open":464,"high":464,"low":517,"close":517,"change":555,"percent_change":556,"volume":557,"transactions":308,"vwap":558},"2026-07-20",-0.09,-1.54,2336.7254,5.8222,{"date":560,"open":471,"high":471,"low":471,"close":471,"change":561,"percent_change":259,"volume":562,"transactions":9,"vwap":471},"2026-07-17",0.01,400,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-07-16",5.84,0.09,1.57,1100,{"date":570,"open":419,"high":419,"low":419,"close":419,"change":561,"percent_change":259,"volume":173,"transactions":9,"vwap":419},"2026-07-15",{"date":572,"open":573,"high":573,"low":573,"close":573,"change":251,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-14",5.74,-0.35,500,{"date":577,"open":578,"high":578,"low":517,"close":517,"change":555,"percent_change":556,"volume":575,"transactions":9,"vwap":517},"2026-07-13",5.91,{"date":580,"open":471,"high":471,"low":471,"close":471,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":471},"2026-07-10",{"date":582,"open":471,"high":471,"low":471,"close":471,"change":244,"percent_change":583,"volume":584,"transactions":9,"vwap":471},"2026-07-09",-2.17,10700,{"date":586,"open":420,"high":587,"low":420,"close":587,"change":146,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-07-08",5.98,6.79,700,{"date":591,"open":487,"high":487,"low":418,"close":418,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":418},"2026-07-07",-0.25,-4.27,2200,{"date":596,"open":471,"high":471,"low":471,"close":471,"change":238,"percent_change":238,"volume":597,"transactions":9,"vwap":471},"2026-07-06",2700,{"date":599,"open":524,"high":464,"low":600,"close":471,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":471},"2026-07-02",5.67,-0.1,-1.68,2300,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":566,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-07-01",5.69,5.95,1.54,3000,{"date":611,"open":587,"high":612,"low":524,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-06-30",6,5.86,0.2,3.53,8500,{"date":618,"open":600,"high":578,"low":619,"close":619,"change":106,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-06-29",5.66,1.07,6800,{"date":623,"open":624,"high":624,"low":418,"close":418,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":418},"2026-06-26",5.83,-0.69,-10.97,9600,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":238,"percent_change":238,"volume":631,"transactions":9,"vwap":630},"2026-06-25",6.29,100,{"date":633,"open":630,"high":630,"low":630,"close":630,"change":238,"percent_change":238,"volume":634,"transactions":9,"vwap":630},"2026-06-24",8,{"date":636,"open":630,"high":630,"low":630,"close":630,"change":566,"percent_change":637,"volume":638,"transactions":9,"vwap":630},"2026-06-23",1.45,900,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":641},"2026-06-22",6.2,{"date":643,"open":644,"high":630,"low":641,"close":641,"change":244,"percent_change":645,"volume":646,"transactions":9,"vwap":641},"2026-06-18",6.26,-2.05,2500,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":342,"volume":652,"transactions":9,"vwap":650},"2026-06-17",6.05,6.33,0.13,3200,{"date":654,"open":641,"high":641,"low":641,"close":641,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":641},"2026-06-16",{"date":656,"open":641,"high":641,"low":641,"close":641,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":641},"2026-06-15",{"date":658,"open":659,"high":641,"low":659,"close":641,"change":548,"percent_change":660,"volume":661,"transactions":9,"vwap":641},"2026-06-12",6.03,2.31,1900,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":238,"percent_change":238,"volume":393,"transactions":9,"vwap":664},"2026-06-11",6.06,{"date":666,"open":664,"high":664,"low":664,"close":664,"change":238,"percent_change":238,"volume":667,"transactions":9,"vwap":664},"2026-06-10",12,{"date":669,"open":670,"high":671,"low":587,"close":664,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":664},"2026-06-09",6.04,6.17,-0.19,-3.04,5900,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":238,"percent_change":238,"volume":612,"transactions":9,"vwap":677},"2026-06-08",6.25,{"date":679,"open":677,"high":677,"low":677,"close":677,"change":238,"percent_change":238,"volume":680,"transactions":9,"vwap":677},"2026-06-05",200,{"date":682,"open":677,"high":677,"low":677,"close":677,"change":238,"percent_change":238,"volume":634,"transactions":9,"vwap":677},"2026-06-04",{"date":684,"open":685,"high":686,"low":687,"close":677,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":677},"2026-06-03",6.35,6.5,6.14,0.03,0.48,17100,{"date":692,"open":641,"high":693,"low":641,"close":694,"change":411,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-02",6.37,6.22,-1.27,2000,{"date":698,"open":630,"high":699,"low":641,"close":700,"change":701,"percent_change":321,"volume":702,"transactions":9,"vwap":700},"2026-06-01",6.47,6.3,-0.03,1700,{"date":704,"open":641,"high":650,"low":641,"close":650,"change":19,"percent_change":705,"volume":173,"transactions":9,"vwap":650},"2026-05-29",-1.71,{"date":707,"open":650,"high":708,"low":650,"close":708,"change":238,"percent_change":238,"volume":709,"transactions":9,"vwap":708},"2026-05-28",6.44,600,{"date":711,"open":685,"high":686,"low":685,"close":708,"change":651,"percent_change":712,"volume":713,"transactions":9,"vwap":708},"2026-05-27",2.06,1300,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-05-26",6.7,6.31,-0.29,-4.39,9700,{"date":722,"open":716,"high":716,"low":723,"close":723,"change":724,"percent_change":725,"volume":702,"transactions":9,"vwap":723},"2026-05-22",6.6,-0.15,-2.22,{"date":727,"open":728,"high":729,"low":716,"close":728,"change":305,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-05-21",6.75,6.8,1.05,2800,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":638,"transactions":9,"vwap":734},"2026-05-20",6.68,-0.12,-1.76,{"date":738,"open":729,"high":729,"low":729,"close":729,"change":739,"percent_change":740,"volume":324,"transactions":9,"vwap":729},"2026-05-19",0.19,2.87,{"date":742,"open":729,"high":743,"low":744,"close":744,"change":745,"percent_change":26,"volume":661,"transactions":9,"vwap":744},"2026-05-18",7,6.61,0.02,{"date":747,"open":744,"high":748,"low":749,"close":749,"change":341,"percent_change":750,"volume":603,"transactions":9,"vwap":749},"2026-05-15",6.81,6.59,1.7,{"date":752,"open":723,"high":723,"low":753,"close":753,"change":244,"percent_change":430,"volume":173,"transactions":9,"vwap":753},"2026-05-14",6.48,{"date":755,"open":756,"high":756,"low":744,"close":744,"change":548,"percent_change":757,"volume":758,"transactions":9,"vwap":744},"2026-05-13",6.95,2.16,7700,{"date":760,"open":761,"high":743,"low":699,"close":699,"change":762,"percent_change":763,"volume":594,"transactions":9,"vwap":699},"2026-05-12",6.73,-0.54,-7.7,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-11",7.04,7.1,6.76,7.01,-0.39,-5.27,5400,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":238,"percent_change":238,"volume":776,"transactions":9,"vwap":775},"2026-05-08",7.4,22,{"date":778,"open":779,"high":775,"low":779,"close":775,"change":519,"percent_change":780,"volume":603,"transactions":9,"vwap":775},"2026-05-07",7.33,10.45,{"date":782,"open":743,"high":783,"low":784,"close":716,"change":185,"percent_change":785,"volume":786,"transactions":9,"vwap":716},"2026-05-06",7.25,6.58,-7.59,6900,{"date":788,"open":789,"high":789,"low":790,"close":783,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":783},"2026-05-05",8.5,6.11,-0.8,-9.94,67900,{"date":795,"open":796,"high":797,"low":728,"close":798,"change":58,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-04",6.77,9.5,8.05,17.35,118700,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-01",6.67,6.86,0.23,3.47,1200,{"date":809,"open":768,"high":768,"low":810,"close":810,"change":601,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-04-30",6.63,-1.49,5000,{"date":814,"open":761,"high":815,"low":761,"close":761,"change":207,"percent_change":816,"volume":646,"transactions":9,"vwap":761},"2026-04-29",6.96,-0.74,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":672,"percent_change":820,"volume":680,"transactions":9,"vwap":819},"2026-04-28",6.78,-2.73,{"date":822,"open":729,"high":823,"low":729,"close":824,"change":259,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-04-27",6.99,6.97,2.5,4400,{"date":828,"open":829,"high":829,"low":729,"close":729,"change":601,"percent_change":830,"volume":713,"transactions":9,"vwap":729},"2026-04-24",6.85,-1.45,{"date":832,"open":833,"high":834,"low":728,"close":835,"change":207,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-04-23",6.89,7.17,6.9,-0.72,1600,{"date":839,"open":796,"high":815,"low":796,"close":756,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":756},"2026-04-22",0.18,2.66,1800,{"date":844,"open":845,"high":846,"low":796,"close":796,"change":411,"percent_change":847,"volume":702,"transactions":9,"vwap":796},"2026-04-21",6.82,6.98,-1.17,{"date":849,"open":850,"high":850,"low":829,"close":829,"change":217,"percent_change":851,"volume":713,"transactions":9,"vwap":829},"2026-04-20",7.03,-2.56,{"date":853,"open":854,"high":854,"low":743,"close":850,"change":19,"percent_change":556,"volume":855,"transactions":9,"vwap":850},"2026-04-17",7.05,3500,{"date":857,"open":743,"high":834,"low":743,"close":858,"change":548,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-04-16",7.14,2,12200,{"date":862,"open":756,"high":863,"low":756,"close":743,"change":805,"percent_change":864,"volume":865,"transactions":9,"vwap":743},"2026-04-15",7.09,3.4,9400,{"date":867,"open":588,"high":824,"low":796,"close":796,"change":111,"percent_change":724,"volume":837,"transactions":9,"vwap":796},"2026-04-14",{"date":869,"open":819,"high":819,"low":819,"close":819,"change":251,"percent_change":718,"volume":575,"transactions":9,"vwap":819},"2026-04-13",{"date":871,"open":729,"high":729,"low":729,"close":729,"change":724,"percent_change":872,"volume":709,"transactions":9,"vwap":729},"2026-04-10",-2.16,{"date":874,"open":819,"high":769,"low":819,"close":756,"change":488,"percent_change":875,"volume":702,"transactions":9,"vwap":756},"2026-04-09",3.27,{"date":877,"open":761,"high":761,"low":761,"close":761,"change":601,"percent_change":878,"volume":879,"transactions":9,"vwap":761},"2026-04-08",-1.46,800,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":488,"percent_change":883,"volume":638,"transactions":9,"vwap":882},"2026-04-07",6.83,3.33,{"date":885,"open":845,"high":845,"low":744,"close":744,"change":561,"percent_change":886,"volume":879,"transactions":9,"vwap":744},"2026-04-06",0.15,{"date":888,"open":889,"high":889,"low":723,"close":723,"change":518,"percent_change":890,"volume":842,"transactions":9,"vwap":723},"2026-04-02",6.74,0.61,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":238,"percent_change":238,"volume":894,"transactions":9,"vwap":893},"2026-04-01",6.56,274,{"date":896,"open":819,"high":819,"low":893,"close":893,"change":897,"percent_change":898,"volume":842,"transactions":9,"vwap":893},"2026-03-31",-0.36,-5.2,{"date":900,"open":882,"high":901,"low":729,"close":901,"change":745,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-03-30",6.92,0.29,2100,{"date":905,"open":835,"high":835,"low":835,"close":835,"change":886,"percent_change":906,"volume":837,"transactions":9,"vwap":835},"2026-03-27",2.22,{"date":908,"open":728,"high":728,"low":728,"close":728,"change":724,"percent_change":583,"volume":173,"transactions":9,"vwap":728},"2026-03-26",{"date":910,"open":835,"high":835,"low":835,"close":835,"change":548,"percent_change":911,"volume":702,"transactions":9,"vwap":835},"2026-03-25",2.07,{"date":913,"open":833,"high":833,"low":768,"close":768,"change":111,"percent_change":724,"volume":709,"transactions":9,"vwap":768},"2026-03-24",{"date":915,"open":882,"high":882,"low":796,"close":796,"change":244,"percent_change":916,"volume":575,"transactions":9,"vwap":796},"2026-03-23",-1.88,{"date":918,"open":835,"high":835,"low":835,"close":835,"change":688,"percent_change":919,"volume":568,"transactions":9,"vwap":835},"2026-03-20",0.44,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":238,"percent_change":238,"volume":202,"transactions":9,"vwap":922},"2026-03-19",6.87,{"date":924,"open":925,"high":835,"low":729,"close":922,"change":259,"percent_change":926,"volume":731,"transactions":9,"vwap":922},"2026-03-18",6.88,2.54,{"date":928,"open":716,"high":716,"low":716,"close":716,"change":199,"percent_change":929,"volume":589,"transactions":9,"vwap":716},"2026-03-17",-0.59,{"date":931,"open":889,"high":889,"low":889,"close":889,"change":238,"percent_change":238,"volume":44,"transactions":9,"vwap":889},"2026-03-16",{"date":933,"open":728,"high":729,"low":889,"close":889,"change":238,"percent_change":238,"volume":934,"transactions":9,"vwap":889},"2026-03-13",1500,{"date":936,"open":937,"high":937,"low":889,"close":889,"change":555,"percent_change":938,"volume":939,"transactions":9,"vwap":889},"2026-03-12",6.84,-1.32,1400,{"date":941,"open":942,"high":943,"low":882,"close":882,"change":313,"percent_change":158,"volume":944,"transactions":9,"vwap":882},"2026-03-11",6.93,6.94,3900,{"date":946,"open":947,"high":947,"low":819,"close":819,"change":238,"percent_change":238,"volume":575,"transactions":9,"vwap":819},"2026-03-10",7.07,{"date":949,"open":819,"high":819,"low":819,"close":819,"change":244,"percent_change":916,"volume":713,"transactions":9,"vwap":819},"2026-03-09",{"date":951,"open":952,"high":952,"low":952,"close":952,"change":411,"percent_change":953,"volume":709,"transactions":9,"vwap":952},"2026-03-06",6.91,-1.14,{"date":955,"open":823,"high":823,"low":823,"close":823,"change":238,"percent_change":238,"volume":202,"transactions":9,"vwap":823},"2026-03-05",{"date":957,"open":823,"high":823,"low":823,"close":823,"change":488,"percent_change":958,"volume":575,"transactions":9,"vwap":823},"2026-03-04",3.25,{"date":960,"open":925,"high":854,"low":796,"close":796,"change":518,"percent_change":961,"volume":173,"transactions":9,"vwap":796},"2026-03-03",0.59,{"date":963,"open":846,"high":964,"low":761,"close":761,"change":965,"percent_change":966,"volume":646,"transactions":9,"vwap":761},"2026-03-02",7.02,-0.2,-2.89,{"date":968,"open":829,"high":942,"low":829,"close":942,"change":745,"percent_change":902,"volume":638,"transactions":9,"vwap":942},"2026-02-27",{"date":970,"open":882,"high":952,"low":819,"close":952,"change":411,"percent_change":953,"volume":971,"transactions":9,"vwap":952},"2026-02-26",2900,{"date":973,"open":743,"high":743,"low":823,"close":823,"change":688,"percent_change":974,"volume":173,"transactions":9,"vwap":823},"2026-02-25",0.43,{"date":976,"open":815,"high":815,"low":815,"close":815,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":815},"2026-02-24",{"date":978,"open":729,"high":815,"low":729,"close":815,"change":341,"percent_change":979,"volume":980,"transactions":9,"vwap":815},"2026-02-23",1.61,8200,{"date":982,"open":835,"high":835,"low":829,"close":829,"change":724,"percent_change":983,"volume":709,"transactions":9,"vwap":829},"2026-02-20",-2.14,{"date":985,"open":588,"high":743,"low":588,"close":743,"change":561,"percent_change":548,"volume":661,"transactions":9,"vwap":743},"2026-02-19",{"date":987,"open":729,"high":823,"low":729,"close":823,"change":988,"percent_change":989,"volume":934,"transactions":9,"vwap":823},"2026-02-18",0.24,3.56,{"date":991,"open":925,"high":925,"low":728,"close":728,"change":701,"percent_change":992,"volume":934,"transactions":9,"vwap":728},"2026-02-17",-0.44,{"date":994,"open":819,"high":748,"low":819,"close":819,"change":592,"percent_change":481,"volume":702,"transactions":9,"vwap":819},"2026-02-13",{"date":996,"open":997,"high":997,"low":819,"close":850,"change":238,"percent_change":238,"volume":903,"transactions":9,"vwap":850},"2026-02-12",7.08,{"date":999,"open":901,"high":850,"low":901,"close":850,"change":1000,"percent_change":1001,"volume":702,"transactions":9,"vwap":850},"2026-02-11",0.28,4.15,{"date":1003,"open":925,"high":743,"low":728,"close":728,"change":238,"percent_change":238,"volume":807,"transactions":9,"vwap":728},"2026-02-10",{"date":1005,"open":846,"high":846,"low":728,"close":728,"change":672,"percent_change":1006,"volume":842,"transactions":9,"vwap":728},"2026-02-09",-2.74,{"date":1008,"open":943,"high":943,"low":943,"close":943,"change":238,"percent_change":238,"volume":1009,"transactions":9,"vwap":943},"2026-02-06",435,{"date":1011,"open":943,"high":943,"low":943,"close":943,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":943},"2026-02-05",{"date":1013,"open":810,"high":943,"low":810,"close":943,"change":111,"percent_change":1014,"volume":638,"transactions":9,"vwap":943},"2026-02-04",-0.14,{"date":1016,"open":943,"high":846,"low":889,"close":756,"change":1017,"percent_change":607,"volume":1018,"transactions":9,"vwap":756},"2026-02-03",0.39,13300,{"date":1020,"open":893,"high":893,"low":893,"close":893,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":893},"2026-02-02",{"date":1022,"open":893,"high":893,"low":893,"close":893,"change":268,"percent_change":1023,"volume":589,"transactions":9,"vwap":893},"2026-01-30",-3.81,{"date":1025,"open":1026,"high":845,"low":1026,"close":845,"change":1027,"percent_change":1028,"volume":173,"transactions":9,"vwap":845},"2026-01-29",6.55,0.27,4.12,{"date":1030,"open":1031,"high":1026,"low":708,"close":1026,"change":561,"percent_change":886,"volume":837,"transactions":9,"vwap":1026},"2026-01-28",6.54,{"date":1033,"open":708,"high":1031,"low":708,"close":1031,"change":745,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-01-27",0.31,3400,{"date":1037,"open":753,"high":1038,"low":1039,"close":1038,"change":238,"percent_change":238,"volume":1040,"transactions":9,"vwap":1038},"2026-01-26",6.52,6.45,5500,{"date":1042,"open":1038,"high":1038,"low":1038,"close":1038,"change":1043,"percent_change":1044,"volume":575,"transactions":9,"vwap":1038},"2026-01-23",-0.07,-1.06,{"date":1046,"open":686,"high":749,"low":686,"close":749,"change":111,"percent_change":724,"volume":807,"transactions":9,"vwap":749},"2026-01-22",{"date":1048,"open":1049,"high":723,"low":1049,"close":723,"change":421,"percent_change":608,"volume":939,"transactions":9,"vwap":723},"2026-01-21",6.42,{"date":1051,"open":1052,"high":744,"low":1053,"close":686,"change":238,"percent_change":238,"volume":1054,"transactions":9,"vwap":686},"2026-01-20",6.46,6.39,7300,{"date":1056,"open":1038,"high":1038,"low":1039,"close":686,"change":745,"percent_change":1034,"volume":594,"transactions":9,"vwap":686},"2026-01-16",{"date":1058,"open":753,"high":753,"low":753,"close":753,"change":238,"percent_change":238,"volume":1059,"transactions":9,"vwap":753},"2026-01-15",38,{"date":1061,"open":1062,"high":1038,"low":1062,"close":753,"change":199,"percent_change":1063,"volume":1064,"transactions":9,"vwap":753},"2026-01-14",6.4,-0.61,6700,{"date":1066,"open":723,"high":723,"low":1067,"close":1038,"change":566,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1038},"2026-01-13",6.41,1.4,4100,{"date":1071,"open":753,"high":753,"low":1049,"close":1072,"change":1073,"percent_change":1074,"volume":597,"transactions":9,"vwap":1072},"2026-01-12",6.43,-0.06,-0.92,{"date":1076,"open":734,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":903,"transactions":9,"vwap":1078},"2026-01-09",6.69,6.49,-0.22,-3.28,{"date":1082,"open":734,"high":1083,"low":734,"close":1083,"change":739,"percent_change":1084,"volume":173,"transactions":9,"vwap":1083},"2026-01-08",6.71,2.91,{"date":1086,"open":1062,"high":734,"low":1062,"close":1038,"change":561,"percent_change":886,"volume":842,"transactions":9,"vwap":1038},"2026-01-07",{"date":1088,"open":1062,"high":803,"low":1062,"close":1089,"change":965,"percent_change":1090,"volume":597,"transactions":9,"vwap":1089},"2026-01-06",6.51,-2.98,{"date":1092,"open":803,"high":756,"low":723,"close":1083,"change":421,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1083},"2026-01-05",1.51,6100,{"date":1096,"open":1026,"high":796,"low":1026,"close":744,"change":601,"percent_change":811,"volume":842,"transactions":9,"vwap":744},"2026-01-02",{"date":1098,"open":744,"high":1083,"low":699,"close":1083,"change":739,"percent_change":1084,"volume":1069,"transactions":9,"vwap":1083},"2025-12-31",{"date":1100,"open":1101,"high":943,"low":693,"close":1038,"change":313,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1038},"2025-12-30",6.72,0.77,9100,{"date":1105,"open":630,"high":1106,"low":1107,"close":699,"change":421,"percent_change":567,"volume":1108,"transactions":9,"vwap":699},"2025-12-29",6.64,6.15,100400,{"date":1110,"open":1111,"high":1062,"low":587,"close":693,"change":278,"percent_change":1112,"volume":1113,"transactions":9,"vwap":693},"2025-12-26",6.27,1.27,81900,{"date":1115,"open":644,"high":700,"low":649,"close":630,"change":745,"percent_change":141,"volume":1116,"transactions":9,"vwap":630},"2025-12-24",36900,{"date":1118,"open":700,"high":1062,"low":1119,"close":1111,"change":305,"percent_change":116,"volume":1120,"transactions":9,"vwap":1111},"2025-12-23",6.01,53400,{"date":1122,"open":1107,"high":784,"low":587,"close":641,"change":840,"percent_change":1123,"volume":1124,"transactions":9,"vwap":641},"2025-12-22",2.99,23300,{"date":1126,"open":1031,"high":761,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2025-12-19",6.02,-0.45,-6.96,21300,{"date":1132,"open":1133,"high":1083,"low":1052,"close":699,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":699},"2025-12-18",6.66,-0.4,-5.82,17200,{"date":1138,"open":1139,"high":835,"low":1052,"close":922,"change":988,"percent_change":1140,"volume":1141,"transactions":9,"vwap":922},"2025-12-17",6.62,3.62,13600,{"date":1143,"open":761,"high":756,"low":419,"close":810,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":810},"2025-12-16",-0.23,-3.35,85000,{"date":1148,"open":588,"high":804,"low":749,"close":804,"change":886,"percent_change":1149,"volume":1150,"transactions":9,"vwap":804},"2025-12-15",2.24,12500,{"date":1152,"open":922,"high":756,"low":734,"close":1083,"change":321,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1083},"2025-12-12",-6.55,15500,{"date":1156,"open":767,"high":1157,"low":767,"close":1158,"change":278,"percent_change":116,"volume":842,"transactions":9,"vwap":1158},"2025-12-11",7.2,7.18,{"date":1160,"open":1158,"high":1157,"low":767,"close":767,"change":561,"percent_change":548,"volume":842,"transactions":9,"vwap":767},"2025-12-10",{"date":1162,"open":947,"high":863,"low":823,"close":863,"change":278,"percent_change":1163,"volume":1164,"transactions":9,"vwap":863},"2025-12-09",1.14,3800,{"date":1166,"open":1167,"high":1168,"low":823,"close":769,"change":411,"percent_change":1169,"volume":1170,"transactions":9,"vwap":769},"2025-12-08",7.06,7.21,-1.13,5200,{"date":1172,"open":863,"high":863,"low":863,"close":863,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":863},"2025-12-05",{"date":1174,"open":823,"high":863,"low":823,"close":863,"change":601,"percent_change":1175,"volume":173,"transactions":9,"vwap":863},"2025-12-04",-1.39,{"date":1177,"open":1158,"high":1178,"low":1158,"close":1178,"change":548,"percent_change":1179,"volume":562,"transactions":9,"vwap":1178},"2025-12-03",7.19,1.99,{"date":1181,"open":854,"high":854,"low":824,"close":854,"change":341,"percent_change":1182,"volume":934,"transactions":9,"vwap":854},"2025-12-02",1.59,{"date":1184,"open":1168,"high":1168,"low":943,"close":943,"change":1073,"percent_change":1185,"volume":903,"transactions":9,"vwap":943},"2025-12-01",-0.86,{"date":1187,"open":1168,"high":1168,"low":823,"close":743,"change":688,"percent_change":974,"volume":173,"transactions":9,"vwap":743},"2025-11-28",{"date":1189,"open":964,"high":850,"low":943,"close":824,"change":111,"percent_change":1014,"volume":1190,"transactions":9,"vwap":824},"2025-11-26",5800,{"date":1192,"open":846,"high":846,"low":846,"close":846,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":846},"2025-11-25",{"date":1194,"open":1195,"high":1195,"low":846,"close":846,"change":111,"percent_change":1014,"volume":971,"transactions":9,"vwap":846},"2025-11-24",7.12,{"date":1197,"open":823,"high":823,"low":823,"close":823,"change":1079,"percent_change":1198,"volume":562,"transactions":9,"vwap":823},"2025-11-21",-3.05,{"date":1200,"open":1178,"high":1168,"low":769,"close":1168,"change":548,"percent_change":1201,"volume":758,"transactions":9,"vwap":1168},"2025-11-20",1.98,{"date":1203,"open":850,"high":947,"low":850,"close":947,"change":688,"percent_change":974,"volume":589,"transactions":9,"vwap":947},"2025-11-19",{"date":1205,"open":1178,"high":1178,"low":766,"close":766,"change":745,"percent_change":1000,"volume":879,"transactions":9,"vwap":766},"2025-11-18",{"date":1207,"open":863,"high":767,"low":964,"close":964,"change":217,"percent_change":1208,"volume":807,"transactions":9,"vwap":964},"2025-11-17",-2.5,{"date":1210,"open":1157,"high":1157,"low":1157,"close":1157,"change":111,"percent_change":1014,"volume":324,"transactions":9,"vwap":1157},"2025-11-14",{"date":1212,"open":858,"high":1168,"low":947,"close":1168,"change":238,"percent_change":238,"volume":1213,"transactions":9,"vwap":1168},"2025-11-13",4700,{"date":1215,"open":1168,"high":1168,"low":1168,"close":1168,"change":238,"percent_change":238,"volume":680,"transactions":9,"vwap":1168},"2025-11-12",{"date":1217,"open":743,"high":1168,"low":743,"close":1168,"change":106,"percent_change":1218,"volume":638,"transactions":9,"vwap":1168},"2025-11-11",0.84,{"date":1220,"open":964,"high":1221,"low":964,"close":1221,"change":1073,"percent_change":1222,"volume":702,"transactions":9,"vwap":1221},"2025-11-10",7.15,-0.83,{"date":1224,"open":863,"high":1168,"low":863,"close":1168,"change":238,"percent_change":238,"volume":173,"transactions":9,"vwap":1168},"2025-11-07",{"date":1226,"open":1168,"high":1168,"low":1168,"close":1168,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":1168},"2025-11-06",{"date":1228,"open":1168,"high":1168,"low":1168,"close":1168,"change":341,"percent_change":1229,"volume":562,"transactions":9,"vwap":1168},"2025-11-05",1.55,{"date":1231,"open":767,"high":767,"low":767,"close":767,"change":238,"percent_change":238,"volume":842,"transactions":9,"vwap":767},"2025-11-04",{"date":1233,"open":1234,"high":1234,"low":1167,"close":767,"change":1079,"percent_change":289,"volume":609,"transactions":9,"vwap":767},"2025-11-03",7.22,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":1237},"2025-10-31",7.32,{"date":1239,"open":1240,"high":1237,"low":1240,"close":1237,"change":735,"percent_change":1241,"volume":807,"transactions":9,"vwap":1237},"2025-10-30",7.11,-1.61,{"date":1243,"open":947,"high":1244,"low":947,"close":1244,"change":146,"percent_change":1245,"volume":661,"transactions":9,"vwap":1244},"2025-10-29",7.44,5.38,{"date":1247,"open":1167,"high":1167,"low":1167,"close":1167,"change":238,"percent_change":238,"volume":667,"transactions":9,"vwap":1167},"2025-10-28",{"date":1249,"open":1250,"high":1251,"low":1167,"close":1167,"change":526,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1167},"2025-10-27",7.23,7.5,-2.35,3100,{"date":1255,"open":1250,"high":1250,"low":1250,"close":1250,"change":651,"percent_change":1256,"volume":638,"transactions":9,"vwap":1250},"2025-10-24",1.83,{"date":1258,"open":767,"high":767,"low":767,"close":767,"change":106,"percent_change":465,"volume":324,"transactions":9,"vwap":767},"2025-10-23",{"date":1260,"open":997,"high":997,"low":766,"close":766,"change":555,"percent_change":1261,"volume":709,"transactions":9,"vwap":766},"2025-10-22",-1.26,{"date":1263,"open":1157,"high":1157,"low":1264,"close":1264,"change":688,"percent_change":1265,"volume":589,"transactions":9,"vwap":1264},"2025-10-21",7.13,0.42,{"date":1267,"open":823,"high":1158,"low":823,"close":767,"change":207,"percent_change":1268,"volume":603,"transactions":9,"vwap":767},"2025-10-20",-0.7,{"date":1270,"open":1221,"high":1221,"low":1221,"close":1221,"change":238,"percent_change":238,"volume":1271,"transactions":9,"vwap":1221},"2025-10-17",338,{"date":1273,"open":1221,"high":1221,"low":1221,"close":1221,"change":207,"percent_change":625,"volume":562,"transactions":9,"vwap":1221},"2025-10-16",{"date":1275,"open":743,"high":1157,"low":743,"close":1157,"change":488,"percent_change":1276,"volume":807,"transactions":9,"vwap":1157},"2025-10-15",3.15,{"date":1278,"open":829,"high":846,"low":748,"close":846,"change":1027,"percent_change":1279,"volume":1280,"transactions":9,"vwap":846},"2025-10-14",4.02,5700,{"date":1282,"open":1195,"high":1234,"low":716,"close":1083,"change":252,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1083},"2025-10-13",-6.02,33500,{"date":1286,"open":1287,"high":1237,"low":863,"close":858,"change":19,"percent_change":1288,"volume":1289,"transactions":9,"vwap":858},"2025-10-10",7.26,-1.52,3600,{"date":1291,"open":783,"high":783,"low":783,"close":783,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":783},"2025-10-09",{"date":1293,"open":783,"high":783,"low":783,"close":783,"change":305,"percent_change":1294,"volume":709,"transactions":9,"vwap":783},"2025-10-08",0.97,{"date":1296,"open":863,"high":1297,"low":947,"close":1158,"change":548,"percent_change":1179,"volume":1298,"transactions":9,"vwap":1158},"2025-10-07",7.34,22500,{"date":1300,"open":766,"high":766,"low":766,"close":766,"change":252,"percent_change":1301,"volume":934,"transactions":9,"vwap":766},"2025-10-06",-5.76,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":562,"transactions":9,"vwap":1304},"2025-10-03",7.47,0.33,4.62,{"date":1308,"open":1264,"high":1221,"low":1264,"close":858,"change":745,"percent_change":1000,"volume":837,"transactions":9,"vwap":858},"2025-10-02",{"date":1310,"open":767,"high":1221,"low":767,"close":1195,"change":238,"percent_change":238,"volume":638,"transactions":9,"vwap":1195},"2025-10-01",{"date":1312,"open":1195,"high":1195,"low":1195,"close":1195,"change":217,"percent_change":1313,"volume":638,"transactions":9,"vwap":1195},"2025-09-30",-2.47,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":1316},"2025-09-29",7.3,{"date":1318,"open":1195,"high":1316,"low":854,"close":1316,"change":840,"percent_change":1319,"volume":807,"transactions":9,"vwap":1316},"2025-09-26",2.53,{"date":1321,"open":1264,"high":1322,"low":1240,"close":1195,"change":701,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1195},"2025-09-25",7.56,-0.42,31900,{"date":1326,"open":1297,"high":1297,"low":766,"close":1221,"change":207,"percent_change":625,"volume":589,"transactions":9,"vwap":1221},"2025-09-24",{"date":1328,"open":858,"high":1329,"low":858,"close":1157,"change":238,"percent_change":238,"volume":173,"transactions":9,"vwap":1157},"2025-09-23",7.28,{"date":1331,"open":1264,"high":1332,"low":1264,"close":1157,"change":19,"percent_change":1333,"volume":713,"transactions":9,"vwap":1157},"2025-09-22",7.27,-1.5,{"date":1335,"open":964,"high":1336,"low":964,"close":1336,"change":106,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-09-19",7.31,0.83,3700,{"date":1340,"open":743,"high":783,"low":743,"close":783,"change":902,"percent_change":1341,"volume":1342,"transactions":9,"vwap":783},"2025-09-18",4.17,4600,{"date":1344,"open":850,"high":767,"low":835,"close":815,"change":19,"percent_change":1345,"volume":826,"transactions":9,"vwap":815},"2025-09-17",-1.56,{"date":1347,"open":925,"high":1234,"low":748,"close":947,"change":362,"percent_change":1348,"volume":1349,"transactions":9,"vwap":947},"2025-09-16",3.06,17000,{"date":1351,"open":952,"high":1240,"low":937,"close":804,"change":1073,"percent_change":1352,"volume":1353,"transactions":9,"vwap":804},"2025-09-15",-0.87,4200,{"date":1355,"open":743,"high":743,"low":922,"close":901,"change":601,"percent_change":1356,"volume":1357,"transactions":9,"vwap":901},"2025-09-12",-1.42,15400,{"date":1359,"open":767,"high":767,"low":769,"close":964,"change":411,"percent_change":1169,"volume":594,"transactions":9,"vwap":964},"2025-09-11",{"date":1361,"open":767,"high":767,"low":767,"close":767,"change":411,"percent_change":1362,"volume":589,"transactions":9,"vwap":767},"2025-09-10",-1.11,{"date":1364,"open":1158,"high":1158,"low":1158,"close":1158,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":1158},"2025-09-09",{"date":1366,"open":863,"high":783,"low":815,"close":1158,"change":651,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1158},"2025-09-08",1.84,6600,{"date":1370,"open":854,"high":854,"low":854,"close":854,"change":735,"percent_change":1371,"volume":562,"transactions":9,"vwap":854},"2025-09-05",-1.67,{"date":1373,"open":937,"high":834,"low":937,"close":834,"change":141,"percent_change":258,"volume":1213,"transactions":9,"vwap":834},"2025-09-04",{"date":1375,"open":804,"high":952,"low":748,"close":829,"change":601,"percent_change":1376,"volume":1377,"transactions":9,"vwap":829},"2025-09-03",-1.44,14100,{"date":1379,"open":845,"high":756,"low":845,"close":756,"change":548,"percent_change":712,"volume":934,"transactions":9,"vwap":756},"2025-09-02",{"date":1381,"open":748,"high":748,"low":748,"close":748,"change":1073,"percent_change":1352,"volume":865,"transactions":9,"vwap":748},"2025-08-29",{"date":1383,"open":845,"high":952,"low":845,"close":922,"change":688,"percent_change":919,"volume":597,"transactions":9,"vwap":922},"2025-08-28",{"date":1385,"open":937,"high":937,"low":796,"close":937,"change":1043,"percent_change":1386,"volume":1164,"transactions":9,"vwap":937},"2025-08-27",-1.01,{"date":1388,"open":997,"high":997,"low":952,"close":952,"change":199,"percent_change":1389,"volume":837,"transactions":9,"vwap":952},"2025-08-26",-0.58,{"date":1391,"open":743,"high":1168,"low":833,"close":756,"change":244,"percent_change":1392,"volume":1393,"transactions":9,"vwap":756},"2025-08-25",-1.84,27300,{"date":1395,"open":964,"high":1396,"low":769,"close":997,"change":518,"percent_change":1397,"volume":731,"transactions":9,"vwap":997},"2025-08-22",7.29,0.57,{"date":1399,"open":767,"high":858,"low":824,"close":766,"change":19,"percent_change":556,"volume":609,"transactions":9,"vwap":766},"2025-08-21",{"date":1401,"open":834,"high":775,"low":1221,"close":1221,"change":251,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1221},"2025-08-20",-0.28,8100,{"date":1405,"open":1287,"high":1332,"low":834,"close":834,"change":561,"percent_change":548,"volume":1406,"transactions":9,"vwap":834},"2025-08-19",2600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-08-18",7.61,7.71,7.16,-0.46,-6.04,14500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":313,"percent_change":136,"volume":594,"transactions":9,"vwap":1420},"2025-08-15",7.64,7.72,7.51,7.62,{"date":1422,"open":1297,"high":1423,"low":1411,"close":1423,"change":1027,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-08-14",7.57,3.7,20900,{"date":1427,"open":804,"high":1428,"low":829,"close":1316,"change":141,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1316},"2025-08-13",7.45,4.58,34600,{"date":1432,"open":815,"high":1195,"low":882,"close":846,"change":701,"percent_change":252,"volume":1433,"transactions":9,"vwap":846},"2025-08-12",24700,{"date":1435,"open":937,"high":1332,"low":937,"close":769,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":769},"2025-08-11",0.12,1.74,5600,{"date":1440,"open":1411,"high":1178,"low":833,"close":833,"change":1441,"percent_change":1442,"volume":1018,"transactions":9,"vwap":833},"2025-08-08",-0.27,-3.77,{"date":1444,"open":1409,"high":1409,"low":1411,"close":1411,"change":1445,"percent_change":1446,"volume":1338,"transactions":9,"vwap":1411},"2025-08-07",-0.34,-4.53,{"date":1448,"open":1168,"high":1449,"low":1168,"close":1251,"change":614,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1251},"2025-08-06",7.59,2.74,19200,{"date":1453,"open":863,"high":775,"low":1454,"close":1316,"change":1000,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1316},"2025-08-05",6.38,3.99,95700,{"date":1458,"open":1459,"high":1460,"low":734,"close":964,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":964},"2025-08-04",8.38,8.44,-1.33,-15.93,104000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":592,"percent_change":1469,"volume":860,"transactions":9,"vwap":1468},"2025-08-01",8.6,8.7,8.35,-2.91,{"date":1471,"open":1472,"high":1466,"low":1472,"close":1466,"change":313,"percent_change":1473,"volume":568,"transactions":9,"vwap":1466},"2025-07-31",8.59,0.58,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":965,"percent_change":1480,"volume":616,"transactions":9,"vwap":1479},"2025-07-30",8.82,8.96,8.52,8.55,-2.29,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":238,"percent_change":238,"volume":1438,"transactions":9,"vwap":1484},"2025-07-29",8.74,8.75,8.62,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1484,"change":651,"percent_change":1093,"volume":1490,"transactions":9,"vwap":1484},"2025-07-28",8.78,8.53,12600,{"date":1492,"open":1485,"high":1485,"low":1485,"close":1485,"change":238,"percent_change":238,"volume":1493,"transactions":9,"vwap":1485},"2025-07-25",444,{"date":1495,"open":1496,"high":1496,"low":1485,"close":1485,"change":1014,"percent_change":1497,"volume":939,"transactions":9,"vwap":1485},"2025-07-24",8.76,-1.6,{"date":1499,"open":1500,"high":1500,"low":1484,"close":1496,"change":421,"percent_change":1501,"volume":1406,"transactions":9,"vwap":1496},"2025-07-23",8.93,1.15,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":555,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-07-22",9.01,8.66,-1.03,10100,{"date":1509,"open":1510,"high":1511,"low":1483,"close":1484,"change":351,"percent_change":1512,"volume":842,"transactions":9,"vwap":1484},"2025-07-21",8.8,8.84,-2.67,{"date":1514,"open":1467,"high":1515,"low":1516,"close":1515,"change":106,"percent_change":1517,"volume":1069,"transactions":9,"vwap":1515},"2025-07-18",8.99,8.51,0.67,{"date":1519,"open":1467,"high":1520,"low":1466,"close":1500,"change":988,"percent_change":1521,"volume":1064,"transactions":9,"vwap":1500},"2025-07-17",8.94,2.76,{"date":1523,"open":1484,"high":1484,"low":1524,"close":1524,"change":688,"percent_change":151,"volume":826,"transactions":9,"vwap":1524},"2025-07-16",8.69,{"date":1526,"open":1527,"high":1527,"low":1505,"close":1505,"change":601,"percent_change":953,"volume":594,"transactions":9,"vwap":1505},"2025-07-15",9.2,{"date":1529,"open":1496,"high":1496,"low":1496,"close":1496,"change":313,"percent_change":1397,"volume":173,"transactions":9,"vwap":1496},"2025-07-14",{"date":1531,"open":1532,"high":1532,"low":1467,"close":1533,"change":199,"percent_change":1412,"volume":807,"transactions":9,"vwap":1533},"2025-07-11",8.85,8.71,{"date":1535,"open":1536,"high":1537,"low":1484,"close":1484,"change":1014,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1484},"2025-07-10",8.86,8.89,-1.57,2400,{"date":1541,"open":1542,"high":1542,"low":1537,"close":1537,"change":566,"percent_change":88,"volume":1543,"transactions":9,"vwap":1537},"2025-07-09",9.22,3300,{"date":1545,"open":1546,"high":1546,"low":1510,"close":1510,"change":592,"percent_change":1547,"volume":1069,"transactions":9,"vwap":1510},"2025-07-08",9.21,-2.76,{"date":1549,"open":1488,"high":1550,"low":1488,"close":1550,"change":518,"percent_change":919,"volume":837,"transactions":9,"vwap":1550},"2025-07-07",9.05,{"date":1552,"open":1553,"high":1553,"low":1504,"close":1504,"change":238,"percent_change":238,"volume":638,"transactions":9,"vwap":1504},"2025-07-03",9.35,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1504,"change":701,"percent_change":1558,"volume":696,"transactions":9,"vwap":1504},"2025-07-02",8.92,9.37,-0.33,{"date":1560,"open":1488,"high":1561,"low":1488,"close":1562,"change":518,"percent_change":919,"volume":696,"transactions":9,"vwap":1562},"2025-07-01",9.1,9.04,{"date":1564,"open":1556,"high":1565,"low":1556,"close":1566,"change":1043,"percent_change":1567,"volume":934,"transactions":9,"vwap":1566},"2025-06-30",9.13,9,-0.77,{"date":1569,"open":1570,"high":1553,"low":1467,"close":1571,"change":526,"percent_change":1392,"volume":1572,"transactions":9,"vwap":1571},"2025-06-27",8.95,9.07,7500,{"date":1574,"open":1575,"high":1576,"low":1466,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-06-26",9.75,10.46,9.24,-0.16,-1.7,83100,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1583,"change":1014,"percent_change":1585,"volume":638,"transactions":9,"vwap":1583},"2025-06-25",9.4,9.48,-1.47,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":518,"percent_change":1265,"volume":661,"transactions":9,"vwap":1589},"2025-06-24",9.49,9.54,9.47,{"date":1592,"open":1575,"high":1575,"low":797,"close":797,"change":592,"percent_change":851,"volume":1406,"transactions":9,"vwap":797},"2025-06-23",{"date":1594,"open":1575,"high":1595,"low":1575,"close":1575,"change":688,"percent_change":1034,"volume":807,"transactions":9,"vwap":1575},"2025-06-20",9.78,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1043,"percent_change":836,"volume":575,"transactions":9,"vwap":1598},"2025-06-18",9.72,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":770,"percent_change":1603,"volume":173,"transactions":9,"vwap":1602},"2025-06-17",9.77,9.79,-3.83,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":106,"percent_change":961,"volume":1609,"transactions":9,"vwap":1608},"2025-06-16",9.73,10.5,10.18,5300,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":238,"percent_change":238,"volume":1613,"transactions":9,"vwap":1612},"2025-06-13",10.12,20,{"date":1615,"open":1612,"high":1612,"low":1612,"close":1612,"change":238,"percent_change":238,"volume":1616,"transactions":9,"vwap":1612},"2025-06-12",16,{"date":1618,"open":1619,"high":1612,"low":1619,"close":1612,"change":146,"percent_change":1620,"volume":934,"transactions":9,"vwap":1612},"2025-06-11",9.98,3.9,{"date":1622,"open":1623,"high":1619,"low":1624,"close":1624,"change":534,"percent_change":1625,"volume":939,"transactions":9,"vwap":1624},"2025-06-10",9.83,9.74,-2.11,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":456,"percent_change":1630,"volume":638,"transactions":9,"vwap":1629},"2025-06-09",9.7,9.95,-2.93,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":1633},"2025-06-06",10.25,{"date":1635,"open":797,"high":1633,"low":797,"close":1633,"change":411,"percent_change":1567,"volume":652,"transactions":9,"vwap":1633},"2025-06-05",{"date":1637,"open":1638,"high":1639,"low":1608,"close":1640,"change":555,"percent_change":1185,"volume":609,"transactions":9,"vwap":1640},"2025-06-04",10.19,10.34,10.33,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":411,"percent_change":1645,"volume":842,"transactions":9,"vwap":1644},"2025-06-03",10.32,10.42,-0.76,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1607,"change":735,"percent_change":1169,"volume":597,"transactions":9,"vwap":1607},"2025-06-02",11.33,10.2,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":903,"transactions":9,"vwap":1654},"2025-05-30",11.51,11.54,10.62,-1.28,-10.76,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":879,"transactions":9,"vwap":1659},"2025-05-29",11.9,0.5,4.39,{"date":1663,"open":1664,"high":667,"low":1665,"close":1665,"change":735,"percent_change":1666,"volume":661,"transactions":9,"vwap":1665},"2025-05-28",11.6,11.4,-1.04,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1323,"percent_change":1672,"volume":1164,"transactions":9,"vwap":1671},"2025-05-27",10.76,12.44,11.52,-3.52,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":1675},"2025-05-23",11.94,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1675,"change":739,"percent_change":1680,"volume":1170,"transactions":9,"vwap":1675},"2025-05-22",12.22,11.56,1.62,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1402,"percent_change":1687,"volume":1609,"transactions":9,"vwap":1686},"2025-05-21",11.89,12.18,11.64,11.75,-2.33,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":592,"percent_change":1693,"volume":812,"transactions":9,"vwap":1692},"2025-05-20",12.48,12.01,12.03,-2.04,{"date":1695,"open":1696,"high":175,"low":1664,"close":1697,"change":151,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-05-19",11.69,12.28,2.93,7100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":420,"volume":1706,"transactions":9,"vwap":1703},"2025-05-16",11.59,11.93,11.3,0.63,8300,{"date":1708,"open":1709,"high":1704,"low":1710,"close":1704,"change":542,"percent_change":1062,"volume":1406,"transactions":9,"vwap":1704},"2025-05-15",10.9,10.75,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1654,"change":1043,"percent_change":390,"volume":1716,"transactions":9,"vwap":1654},"2025-05-14",10.6,11.35,10.48,4500,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":609,"transactions":9,"vwap":1721},"2025-05-13",10.88,10.24,10.69,-0.38,-3.43,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":555,"percent_change":1729,"volume":1353,"transactions":9,"vwap":1728},"2025-05-12",11.55,11.73,11.07,-0.81,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":238,"percent_change":238,"volume":1733,"transactions":9,"vwap":1732},"2025-05-09",11.16,485,{"date":1735,"open":1653,"high":1736,"low":1713,"close":1732,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1732},"2025-05-08",12.19,-0.64,-5.42,37200,{"date":1741,"open":1742,"high":1743,"low":1732,"close":1744,"change":305,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-05-07",12.09,12.49,11.8,0.6,16900,{"date":1748,"open":1749,"high":1750,"low":1652,"close":1727,"change":1441,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1727},"2025-05-06",11.95,12.5,-2.25,44800,{"date":1754,"open":1755,"high":667,"low":1756,"close":667,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":667},"2025-05-05",9.46,9.12,2.61,27.8,67100,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":939,"transactions":9,"vwap":1763},"2025-05-02",10.38,9.39,-0.51,-5.15,{"date":1767,"open":1500,"high":1768,"low":1467,"close":1769,"change":1770,"percent_change":952,"volume":1771,"transactions":9,"vwap":1769},"2025-05-01",10.59,9.9,0.64,54300,{"date":1773,"open":1566,"high":1590,"low":1467,"close":1774,"change":121,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-04-30",9.26,2.77,6400,{"date":1778,"open":1532,"high":1779,"low":1532,"close":1504,"change":1034,"percent_change":989,"volume":1780,"transactions":9,"vwap":1504},"2025-04-29",9.23,9800,{"date":1782,"open":1524,"high":1783,"low":1524,"close":1467,"change":238,"percent_change":238,"volume":1141,"transactions":9,"vwap":1467},"2025-04-28",9.03,{"date":1785,"open":1786,"high":1510,"low":1466,"close":1467,"change":199,"percent_change":1412,"volume":568,"transactions":9,"vwap":1467},"2025-04-25",8.61,{"date":1788,"open":1510,"high":1789,"low":1483,"close":1483,"change":672,"percent_change":1790,"volume":702,"transactions":9,"vwap":1483},"2025-04-24",8.9,-2.13,{"date":1792,"open":1500,"high":1500,"low":1500,"close":1500,"change":151,"percent_change":1793,"volume":568,"transactions":9,"vwap":1500},"2025-04-23",4.08,{"date":1795,"open":1478,"high":1566,"low":1478,"close":1796,"change":278,"percent_change":1797,"volume":1289,"transactions":9,"vwap":1796},"2025-04-22",8.58,0.94,{"date":1799,"open":1478,"high":1478,"low":789,"close":789,"change":305,"percent_change":1337,"volume":173,"transactions":9,"vwap":789},"2025-04-21",{"date":1801,"open":1466,"high":1802,"low":1803,"close":1803,"change":526,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-04-17",8.72,8.43,-1.98,11300,{"date":1807,"open":1556,"high":1570,"low":1466,"close":1466,"change":411,"percent_change":1074,"volume":842,"transactions":9,"vwap":1466},"2025-04-16",{"date":1809,"open":1533,"high":1533,"low":1810,"close":1811,"change":146,"percent_change":1429,"volume":807,"transactions":9,"vwap":1811},"2025-04-15",8.46,8.68,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":701,"percent_change":897,"volume":589,"transactions":9,"vwap":1814},"2025-04-14",8.3,{"date":1816,"open":1466,"high":1811,"low":1817,"close":1818,"change":1441,"percent_change":1819,"volume":1349,"transactions":9,"vwap":1818},"2025-04-11",8.25,8.33,-3.14,{"date":179,"open":1566,"high":1527,"low":1466,"close":1466,"change":1134,"percent_change":1821,"volume":980,"transactions":9,"vwap":1466},-4.44]