[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARTW":3,"homepage-market-summary":30,"stock-historical-ARTW":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARTW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arts-Way Manufacturing Co Inc","Nasdaq",null,"FARM MACHINERY & EQUIPMENT","Art's-Way Manufacturing Co Inc is a manufacturer of agricultural equipment. It has two reportable segments: Agricultural Products and Modular Buildings. The Agricultural Products segment fabricates and sells farming products as well as related equipment and replacement parts for these products in the United States and world wide. Its Modular Buildings segment manufactures and installs modular buildings for animal containment and various laboratory uses. It derives revenues from the Agricultural Products segment.","66","Armstrong, IA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.125,3.1,3.198,3.0833,3.0001,0.1249,4.16,5202,687,3.1147,19.875,0.4375,20041.539506222634,13.8,10771,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},4.71,1.5,125481,45800422.021524,99.04,"2025-04-22",[184,185,193,202,213,221,231,238,249,258,266,275,284,293,301,309,315,322,330,339,349,356,363,371,382,388,394,401,407,415,421,427,435,441,448,456,466,476,485,496,506,516,525,533,541,550,557,566,575,585,594,602,609,614,621,627,633,639,646,651,656,662,667,673,681,686,692,696,699,702,707,712,717,722,725,729,733,736,740,743,747,751,755,759,763,768,771,774,778,781,783,786,789,793,797,800,803,808,811,813,816,819,822,824,826,828,833,837,841,846,849,853,856,859,864,869,873,877,880,883,888,892,896,901,904,907,912,918,922,927,930,935,939,943,947,950,954,957,960,963,967,972,977,980,984,988,992,995,999,1004,1008,1012,1015,1019,1023,1026,1030,1034,1037,1041,1047,1051,1055,1060,1064,1069,1073,1077,1080,1084,1088,1092,1096,1099,1101,1105,1108,1111,1114,1118,1121,1123,1126,1128,1131,1135,1138,1141,1144,1147,1150,1153,1157,1160,1163,1167,1170,1172,1176,1179,1182,1187,1191,1195,1198,1202,1205,1208,1212,1216,1220,1225,1228,1232,1235,1240,1244,1246,1250,1254,1257,1261,1266,1269,1273,1277,1280,1285,1289,1292,1295,1299,1303,1307,1311,1314,1318,1323,1326,1330,1333,1338,1342,1346,1351,1354,1360,1366,1370,1373,1377,1381,1385,1388,1390,1394,1398,1401,1404,1408,1411,1414,1417,1422,1425,1429,1434,1436,1439,1444,1447,1453,1456,1463,1468,1472,1475,1479,1484,1488,1493,1498,1501,1506,1513,1519,1526,1532,1538,1544,1550,1556,1563,1570,1573,1577,1580,1584,1589,1595,1599,1603,1607,1611,1615,1618,1622,1624,1628,1632,1635,1638,1641,1644,1648,1650,1654,1657,1662,1668,1673,1678,1683,1688,1692,1698,1702,1706,1709,1715,1720,1724,1729,1733,1736,1741,1744,1749,1752,1755,1758,1761,1765,1768,1772,1776,1779,1783,1785,1789,1791,1794,1798,1801,1803,1806,1809,1811,1814,1818,1824,1830,1836,1840,1844],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":16,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.02,-0.1199,-3.84,1260.2633,138,3.0784,{"date":194,"open":16,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.12,3.0072,0.025,0.81,4048.4883,771,3.0769,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",3.14,3.19,3.01,3.095,-0.05,-1.59,10254.2633,1124,3.1423,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.145,-0.125,-3.82,4210.309983,406,3.0215,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":113,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",3.23,3.28,3.13,3.27,-0.3,14473.2633,148,3.2538,{"date":232,"open":16,"high":224,"low":16,"close":224,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",0.11,3.47,6411.1963,206,3.1729,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",3.085,3.18,3,3.17,-0.02,-0.63,7216.2633,190,3.0974,{"date":250,"open":251,"high":251,"low":252,"close":205,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",3.21,2.97,-0.03,-0.93,3105.832703,132,3.1053,{"date":259,"open":16,"high":260,"low":16,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.22,0.01,0.31,3153.860375,337,3.1828,{"date":267,"open":268,"high":269,"low":268,"close":251,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",2.92,3.29,0.23,7.72,34303.608054,590,3.1713,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":108,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",2.9,3.03,2.98,2.05,1913.2633,376,2.9588,{"date":285,"open":286,"high":252,"low":287,"close":268,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",2.95,2.91,-0.04,-1.35,10604.2633,393,2.9304,{"date":294,"open":206,"high":187,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",2.96,-0.08,-2.63,2050.976221,65,2.9959,{"date":302,"open":303,"high":195,"low":303,"close":304,"change":305,"percent_change":138,"volume":306,"transactions":307,"vwap":308},"2026-09-14",3.015,3.04,0.02,3064.7393,108,3.0633,{"date":310,"open":206,"high":311,"low":206,"close":187,"change":113,"percent_change":312,"volume":313,"transactions":52,"vwap":314},"2026-09-11",3.06,-0.33,4502.0026,2.9947,{"date":316,"open":317,"high":195,"low":278,"close":278,"change":288,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",3.07,-1.3,3096.9333,179,3.0563,{"date":323,"open":324,"high":325,"low":324,"close":317,"change":288,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",3.0423,3.15,-1.29,7163.884153,231,3.0924,{"date":331,"open":260,"high":260,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",3.1001,3.11,-0.21,-6.33,17693.46499,302,3.1608,{"date":340,"open":341,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",2.93,3.32,2.81,0.2899,9.57,91318.78967,641,3.1297,{"date":350,"open":206,"high":317,"low":286,"close":351,"change":352,"percent_change":46,"volume":353,"transactions":354,"vwap":355},"2026-09-03",3.0301,0.0301,30098.2633,159,3.0115,{"date":357,"open":277,"high":304,"low":358,"close":242,"change":233,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",2.51,3.81,28862,254,2.9076,{"date":364,"open":365,"high":277,"low":366,"close":365,"change":367,"percent_change":177,"volume":368,"transactions":369,"vwap":370},"2026-09-01",2.89,2.84,0.13,19683.7458,311,2.8576,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",2.88,2.9075,2.75,2.76,-0.12,-4.17,34817.098323,433,2.8249,{"date":383,"open":277,"high":277,"low":373,"close":373,"change":244,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",-0.69,1482.809216,61,2.8992,{"date":389,"open":286,"high":187,"low":277,"close":277,"change":390,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",0,3049.146043,95,2.9412,{"date":395,"open":277,"high":206,"low":396,"close":277,"change":113,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",2.8839,-0.34,10078.2633,199,2.9278,{"date":402,"open":287,"high":311,"low":287,"close":287,"change":305,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",0.69,17154.120442,578,2.9844,{"date":408,"open":409,"high":295,"low":409,"close":365,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",2.86,-0.06,-2.03,29103.195246,186,2.892,{"date":416,"open":295,"high":317,"low":417,"close":286,"change":113,"percent_change":397,"volume":418,"transactions":419,"vwap":420},"2026-08-21",2.9001,20453.2633,264,2.9565,{"date":422,"open":278,"high":311,"low":423,"close":295,"change":296,"percent_change":297,"volume":424,"transactions":425,"vwap":426},"2026-08-20",2.9301,27188,428,2.9938,{"date":428,"open":225,"high":429,"low":242,"close":304,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",3.25,-0.15,-4.7,42759.311994,333,3.1582,{"date":436,"open":260,"high":260,"low":437,"close":205,"change":253,"percent_change":254,"volume":438,"transactions":439,"vwap":440},"2026-08-18",3.0698,65734.358498,685,3.1502,{"date":442,"open":243,"high":443,"low":317,"close":260,"change":444,"percent_change":251,"volume":445,"transactions":446,"vwap":447},"2026-08-17",3.26,0.1,164965.186127,1345,3.1815,{"date":449,"open":268,"high":325,"low":450,"close":195,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",2.8507,0.26,9.09,172570.581761,1528,3.0482,{"date":457,"open":458,"high":459,"low":460,"close":409,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",2.58,2.94,2.54,0.3,11.72,210804.0371,1684,2.8006,{"date":467,"open":468,"high":343,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",2.79,2.5501,2.56,-0.26,-9.22,229226.559402,2196,2.6891,{"date":477,"open":478,"high":459,"low":479,"close":480,"change":208,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-11",2.575,2.53,2.82,-1.74,1166602.027446,8979,2.6688,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",2.17,4.1699,2.16,2.87,0.675,30.75,30914402.640653,299721,3.3564,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",2.15,2.2699,2.195,0.055,2.57,7861.257843,78,2.2079,{"date":507,"open":487,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",2.27,2.13,2.14,-0.065,-2.95,17519.740013,201,2.1695,{"date":517,"open":518,"high":518,"low":489,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",2.2353,2.205,-0.015,-0.68,7016.623,68,2.193,{"date":526,"open":509,"high":527,"low":509,"close":528,"change":108,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",2.32,2.22,2.78,21973.211187,306,2.2065,{"date":534,"open":535,"high":536,"low":537,"close":489,"change":390,"percent_change":390,"volume":538,"transactions":539,"vwap":540},"2026-08-03",2.18,2.2591,2.12,14351.283,227,2.2101,{"date":542,"open":543,"high":544,"low":545,"close":489,"change":113,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",2.1,2.23,2.0701,-0.46,25916.78,182,2.1502,{"date":551,"open":552,"high":527,"low":489,"close":487,"change":208,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",2.24,-2.25,49057.266,319,2.2119,{"date":558,"open":559,"high":560,"low":510,"close":528,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-29",2.5,2.5051,-0.29,-11.55,88946.946983,723,2.307,{"date":567,"open":568,"high":569,"low":570,"close":358,"change":367,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-28",2.46,2.5682,2.3643,5.46,136361.699798,1034,2.4637,{"date":576,"open":508,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-27",2.52,2.265,2.38,0.19,8.68,88960.492,701,2.4,{"date":586,"open":489,"high":587,"low":588,"close":589,"change":590,"percent_change":543,"volume":591,"transactions":592,"vwap":593},"2026-07-24",2.2,2.1101,2.19,0.045,8371,63,2.1566,{"date":595,"open":487,"high":544,"low":509,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",2.145,-0.035,-1.61,13905,150,2.1702,{"date":603,"open":604,"high":528,"low":535,"close":535,"change":261,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",2.185,0.46,13651,116,2.202,{"date":610,"open":535,"high":544,"low":489,"close":487,"change":261,"percent_change":605,"volume":611,"transactions":612,"vwap":613},"2026-07-21",17524,119,2.1907,{"date":615,"open":528,"high":552,"low":489,"close":489,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-20",-0.1,-4.42,17023.448,325,2.1969,{"date":622,"open":527,"high":527,"low":623,"close":624,"change":410,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-17",2.21,2.26,-2.59,16800,{"date":628,"open":629,"high":579,"low":630,"close":527,"change":296,"percent_change":631,"volume":632,"transactions":9,"vwap":527},"2026-07-16",2.36,2.3,-3.33,18100,{"date":634,"open":635,"high":568,"low":579,"close":584,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":584},"2026-07-15",2.43,0.03,1.27,4900,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":296,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-14",2.44,2.45,2.37,-3.27,23200,{"date":647,"open":648,"high":577,"low":642,"close":642,"change":410,"percent_change":649,"volume":650,"transactions":9,"vwap":642},"2026-07-13",2.48,-2.39,10300,{"date":652,"open":559,"high":460,"low":653,"close":358,"change":113,"percent_change":654,"volume":655,"transactions":9,"vwap":358},"2026-07-10",2.47,-0.4,10900,{"date":657,"open":559,"high":658,"low":642,"close":577,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":577},"2026-07-09",2.66,0.04,1.61,53100,{"date":663,"open":470,"high":664,"low":653,"close":648,"change":296,"percent_change":665,"volume":666,"transactions":9,"vwap":648},"2026-07-08",2.59,-3.12,13100,{"date":668,"open":669,"high":670,"low":470,"close":470,"change":208,"percent_change":671,"volume":672,"transactions":9,"vwap":470},"2026-07-07",2.65,2.69,-1.92,17200,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":296,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-06",2.7,2.71,2.6,2.61,-2.97,17700,{"date":682,"open":677,"high":676,"low":677,"close":670,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":670},"2026-07-02",0.09,3.46,13400,{"date":687,"open":688,"high":689,"low":677,"close":677,"change":253,"percent_change":690,"volume":691,"transactions":9,"vwap":677},"2026-07-01",2.63,2.68,-1.14,6300,{"date":693,"open":675,"high":675,"low":688,"close":688,"change":305,"percent_change":694,"volume":695,"transactions":9,"vwap":688},"2026-06-30",0.77,13700,{"date":697,"open":678,"high":670,"low":677,"close":678,"change":261,"percent_change":148,"volume":698,"transactions":9,"vwap":678},"2026-06-29",10200,{"date":700,"open":669,"high":669,"low":458,"close":677,"change":305,"percent_change":133,"volume":701,"transactions":9,"vwap":677},"2026-06-26",3000,{"date":703,"open":688,"high":704,"low":458,"close":458,"change":410,"percent_change":705,"volume":706,"transactions":9,"vwap":458},"2026-06-25",2.64,-2.27,6100,{"date":708,"open":678,"high":709,"low":678,"close":704,"change":108,"percent_change":710,"volume":711,"transactions":9,"vwap":704},"2026-06-24",2.74,2.33,16900,{"date":713,"open":714,"high":715,"low":502,"close":458,"change":288,"percent_change":716,"volume":695,"transactions":9,"vwap":458},"2026-06-23",2.67,2.73,-1.53,{"date":718,"open":669,"high":715,"low":719,"close":719,"change":636,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-22",2.62,1.16,17400,{"date":723,"open":678,"high":709,"low":664,"close":664,"change":244,"percent_change":724,"volume":685,"transactions":9,"vwap":664},"2026-06-18",-0.77,{"date":726,"open":689,"high":727,"low":470,"close":678,"change":253,"percent_change":690,"volume":728,"transactions":9,"vwap":678},"2026-06-17",2.72,39900,{"date":730,"open":714,"high":709,"low":704,"close":704,"change":113,"percent_change":731,"volume":732,"transactions":9,"vwap":704},"2026-06-16",-0.38,32800,{"date":734,"open":704,"high":727,"low":704,"close":669,"change":261,"percent_change":148,"volume":735,"transactions":9,"vwap":669},"2026-06-15",30200,{"date":737,"open":738,"high":738,"low":688,"close":704,"change":261,"percent_change":148,"volume":739,"transactions":9,"vwap":704},"2026-06-12",2.77,11900,{"date":741,"open":670,"high":375,"low":688,"close":688,"change":113,"percent_change":731,"volume":742,"transactions":9,"vwap":688},"2026-06-11",10100,{"date":744,"open":689,"high":676,"low":688,"close":704,"change":288,"percent_change":745,"volume":746,"transactions":9,"vwap":704},"2026-06-10",-1.49,19600,{"date":748,"open":727,"high":375,"low":669,"close":689,"change":659,"percent_change":749,"volume":750,"transactions":9,"vwap":689},"2026-06-09",1.52,10800,{"date":752,"open":719,"high":675,"low":719,"close":704,"change":659,"percent_change":753,"volume":754,"transactions":9,"vwap":704},"2026-06-08",1.54,7400,{"date":756,"open":458,"high":375,"low":458,"close":677,"change":244,"percent_change":757,"volume":758,"transactions":9,"vwap":677},"2026-06-05",-0.76,9300,{"date":760,"open":458,"high":727,"low":470,"close":719,"change":659,"percent_change":761,"volume":762,"transactions":9,"vwap":719},"2026-06-04",1.55,22900,{"date":764,"open":458,"high":664,"low":765,"close":458,"change":261,"percent_change":766,"volume":767,"transactions":9,"vwap":458},"2026-06-03",2.55,0.39,5000,{"date":769,"open":470,"high":719,"low":470,"close":502,"change":390,"percent_change":390,"volume":770,"transactions":9,"vwap":502},"2026-06-02",37900,{"date":772,"open":678,"high":678,"low":470,"close":502,"change":113,"percent_change":773,"volume":739,"transactions":9,"vwap":502},"2026-06-01",-0.39,{"date":775,"open":678,"high":714,"low":470,"close":458,"change":253,"percent_change":776,"volume":777,"transactions":9,"vwap":458},"2026-05-29",-1.15,9900,{"date":779,"open":677,"high":670,"low":677,"close":678,"change":253,"percent_change":690,"volume":780,"transactions":9,"vwap":678},"2026-05-28",11400,{"date":782,"open":675,"high":675,"low":719,"close":704,"change":390,"percent_change":390,"volume":739,"transactions":9,"vwap":704},"2026-05-27",{"date":784,"open":675,"high":727,"low":704,"close":704,"change":636,"percent_change":785,"volume":754,"transactions":9,"vwap":704},"2026-05-26",1.15,{"date":787,"open":714,"high":676,"low":677,"close":678,"change":208,"percent_change":788,"volume":632,"transactions":9,"vwap":678},"2026-05-22",-1.88,{"date":790,"open":658,"high":738,"low":658,"close":658,"change":244,"percent_change":791,"volume":792,"transactions":9,"vwap":658},"2026-05-21",-0.75,5700,{"date":794,"open":676,"high":676,"low":658,"close":689,"change":305,"percent_change":795,"volume":796,"transactions":9,"vwap":689},"2026-05-20",0.75,6200,{"date":798,"open":676,"high":727,"low":658,"close":658,"change":390,"percent_change":390,"volume":799,"transactions":9,"vwap":658},"2026-05-19",15200,{"date":801,"open":675,"high":343,"low":658,"close":658,"change":261,"percent_change":148,"volume":802,"transactions":9,"vwap":658},"2026-05-18",18700,{"date":804,"open":664,"high":715,"low":664,"close":669,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":669},"2026-05-15",0.05,1.92,27900,{"date":809,"open":677,"high":676,"low":458,"close":677,"change":305,"percent_change":133,"volume":810,"transactions":9,"vwap":677},"2026-05-14",6900,{"date":812,"open":678,"high":669,"low":765,"close":458,"change":244,"percent_change":724,"volume":706,"transactions":9,"vwap":458},"2026-05-13",{"date":814,"open":670,"high":675,"low":677,"close":677,"change":390,"percent_change":390,"volume":815,"transactions":9,"vwap":677},"2026-05-12",9200,{"date":817,"open":669,"high":375,"low":458,"close":677,"change":108,"percent_change":629,"volume":818,"transactions":9,"vwap":677},"2026-05-11",45600,{"date":820,"open":765,"high":502,"low":479,"close":460,"change":113,"percent_change":773,"volume":821,"transactions":9,"vwap":460},"2026-05-08",3400,{"date":823,"open":677,"high":677,"low":559,"close":765,"change":208,"percent_change":671,"volume":777,"transactions":9,"vwap":765},"2026-05-07",{"date":825,"open":719,"high":704,"low":677,"close":677,"change":244,"percent_change":757,"volume":815,"transactions":9,"vwap":677},"2026-05-06",{"date":827,"open":688,"high":670,"low":677,"close":719,"change":659,"percent_change":761,"volume":691,"transactions":9,"vwap":719},"2026-05-05",{"date":829,"open":715,"high":286,"low":502,"close":458,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":458},"2026-05-04",-0.11,-4.09,14300,{"date":834,"open":675,"high":676,"low":502,"close":670,"change":113,"percent_change":835,"volume":836,"transactions":9,"vwap":670},"2026-05-01",-0.37,18200,{"date":838,"open":409,"high":409,"low":669,"close":675,"change":616,"percent_change":839,"volume":840,"transactions":9,"vwap":675},"2026-04-30",-3.57,29200,{"date":842,"open":277,"high":277,"low":375,"close":843,"change":410,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-04-29",2.8,-2.1,16300,{"date":847,"open":206,"high":225,"low":375,"close":409,"change":377,"percent_change":848,"volume":746,"transactions":9,"vwap":409},"2026-04-28",-4.03,{"date":850,"open":851,"high":317,"low":295,"close":279,"change":113,"percent_change":312,"volume":852,"transactions":9,"vwap":279},"2026-04-27",3.05,23600,{"date":854,"open":206,"high":206,"low":286,"close":855,"change":113,"percent_change":312,"volume":777,"transactions":9,"vwap":855},"2026-04-24",2.99,{"date":857,"open":311,"high":311,"low":268,"close":242,"change":444,"percent_change":858,"volume":780,"transactions":9,"vwap":242},"2026-04-23",3.45,{"date":860,"open":317,"high":204,"low":277,"close":277,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":277},"2026-04-22",-0.17,-5.54,43600,{"date":865,"open":268,"high":241,"low":268,"close":317,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":317},"2026-04-21",0.18,6.23,112500,{"date":870,"open":373,"high":365,"low":480,"close":365,"change":636,"percent_change":871,"volume":872,"transactions":9,"vwap":365},"2026-04-20",1.05,2900,{"date":874,"open":670,"high":365,"low":689,"close":409,"change":123,"percent_change":875,"volume":876,"transactions":9,"vwap":409},"2026-04-17",9.58,53300,{"date":878,"open":676,"high":676,"low":458,"close":678,"change":410,"percent_change":553,"volume":879,"transactions":9,"vwap":678},"2026-04-16",19700,{"date":881,"open":669,"high":375,"low":688,"close":714,"change":261,"percent_change":148,"volume":882,"transactions":9,"vwap":714},"2026-04-15",29800,{"date":884,"open":885,"high":689,"low":885,"close":658,"change":766,"percent_change":886,"volume":887,"transactions":9,"vwap":658},"2026-04-14",2.29,17.18,119600,{"date":889,"open":508,"high":629,"low":552,"close":508,"change":261,"percent_change":890,"volume":891,"transactions":9,"vwap":508},"2026-04-13",0.44,74300,{"date":893,"open":894,"high":584,"low":624,"close":624,"change":305,"percent_change":895,"volume":868,"transactions":9,"vwap":624},"2026-04-10",2.34,0.89,{"date":897,"open":528,"high":643,"low":537,"close":552,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":552},"2026-04-09",0.12,5.66,169500,{"date":902,"open":498,"high":587,"low":543,"close":537,"change":390,"percent_change":390,"volume":903,"transactions":9,"vwap":537},"2026-04-08",21700,{"date":905,"open":535,"high":623,"low":537,"close":537,"change":390,"percent_change":390,"volume":906,"transactions":9,"vwap":537},"2026-04-07",7500,{"date":908,"open":487,"high":487,"low":909,"close":537,"change":805,"percent_change":910,"volume":911,"transactions":9,"vwap":537},"2026-04-06",2.11,2.42,5400,{"date":913,"open":914,"high":535,"low":914,"close":915,"change":253,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-02",2.06,2.07,-1.43,7000,{"date":919,"open":909,"high":510,"low":543,"close":543,"change":261,"percent_change":920,"volume":921,"transactions":9,"vwap":543},"2026-04-01",0.48,8900,{"date":923,"open":924,"high":489,"low":914,"close":925,"change":244,"percent_change":926,"volume":845,"transactions":9,"vwap":925},"2026-03-31",2.08,2.09,-0.95,{"date":928,"open":498,"high":587,"low":924,"close":909,"change":244,"percent_change":929,"volume":695,"transactions":9,"vwap":909},"2026-03-30",-0.94,{"date":931,"open":535,"high":932,"low":543,"close":509,"change":296,"percent_change":933,"volume":934,"transactions":9,"vwap":509},"2026-03-27",2.25,-3.62,19000,{"date":936,"open":487,"high":624,"low":498,"close":623,"change":208,"percent_change":937,"volume":938,"transactions":9,"vwap":623},"2026-03-26",-2.21,9500,{"date":940,"open":587,"high":894,"low":587,"close":624,"change":636,"percent_change":941,"volume":942,"transactions":9,"vwap":624},"2026-03-25",1.35,49000,{"date":944,"open":487,"high":932,"low":487,"close":544,"change":253,"percent_change":945,"volume":946,"transactions":9,"vwap":544},"2026-03-24",-1.33,3200,{"date":948,"open":535,"high":508,"low":498,"close":624,"change":108,"percent_change":715,"volume":949,"transactions":9,"vwap":624},"2026-03-23",12500,{"date":951,"open":589,"high":623,"low":510,"close":587,"change":636,"percent_change":952,"volume":953,"transactions":9,"vwap":587},"2026-03-20",1.38,24500,{"date":955,"open":624,"high":624,"low":498,"close":487,"change":261,"percent_change":605,"volume":956,"transactions":9,"vwap":487},"2026-03-19",82100,{"date":958,"open":489,"high":630,"low":489,"close":489,"change":208,"percent_change":959,"volume":879,"transactions":9,"vwap":489},"2026-03-18",-2.26,{"date":961,"open":498,"high":528,"low":498,"close":623,"change":390,"percent_change":390,"volume":962,"transactions":9,"vwap":623},"2026-03-17",21300,{"date":964,"open":544,"high":932,"low":543,"close":623,"change":253,"percent_change":965,"volume":966,"transactions":9,"vwap":623},"2026-03-16",-1.34,40700,{"date":968,"open":969,"high":710,"low":489,"close":552,"change":410,"percent_change":970,"volume":971,"transactions":9,"vwap":552},"2026-03-13",2.31,-2.61,93300,{"date":973,"open":710,"high":458,"low":974,"close":630,"change":244,"percent_change":975,"volume":976,"transactions":9,"vwap":630},"2026-03-12",2.28,-0.86,174800,{"date":978,"open":630,"high":641,"low":974,"close":527,"change":390,"percent_change":390,"volume":979,"transactions":9,"vwap":527},"2026-03-11",55500,{"date":981,"open":559,"high":470,"low":932,"close":527,"change":830,"percent_change":982,"volume":983,"transactions":9,"vwap":527},"2026-03-10",-4.53,191200,{"date":985,"open":587,"high":480,"low":587,"close":635,"change":866,"percent_change":986,"volume":987,"transactions":9,"vwap":635},"2026-03-09",8,306200,{"date":989,"open":508,"high":508,"low":623,"close":932,"change":244,"percent_change":990,"volume":991,"transactions":9,"vwap":932},"2026-03-06",-0.88,24000,{"date":993,"open":508,"high":885,"low":508,"close":508,"change":253,"percent_change":318,"volume":994,"transactions":9,"vwap":508},"2026-03-05",4800,{"date":996,"open":624,"high":710,"low":932,"close":630,"change":659,"percent_change":997,"volume":998,"transactions":9,"vwap":630},"2026-03-04",1.77,20400,{"date":1000,"open":527,"high":710,"low":624,"close":624,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":624},"2026-03-03",-0.07,-3,14600,{"date":1005,"open":527,"high":579,"low":624,"close":710,"change":253,"percent_change":1006,"volume":1007,"transactions":9,"vwap":710},"2026-03-02",-1.27,41500,{"date":1009,"open":584,"high":584,"low":894,"close":629,"change":288,"percent_change":1010,"volume":1011,"transactions":9,"vwap":629},"2026-02-27",-1.67,18800,{"date":1013,"open":584,"high":641,"low":629,"close":584,"change":390,"percent_change":390,"volume":1014,"transactions":9,"vwap":584},"2026-02-26",8200,{"date":1016,"open":1017,"high":584,"low":1017,"close":584,"change":390,"percent_change":390,"volume":1018,"transactions":9,"vwap":584},"2026-02-25",2.35,4200,{"date":1020,"open":710,"high":642,"low":710,"close":584,"change":659,"percent_change":1021,"volume":1022,"transactions":9,"vwap":584},"2026-02-24",1.69,11800,{"date":1024,"open":579,"high":584,"low":969,"close":629,"change":288,"percent_change":1010,"volume":1025,"transactions":9,"vwap":629},"2026-02-23",13900,{"date":1027,"open":584,"high":653,"low":579,"close":584,"change":305,"percent_change":1028,"volume":1029,"transactions":9,"vwap":584},"2026-02-20",0.84,18500,{"date":1031,"open":579,"high":479,"low":885,"close":579,"change":113,"percent_change":1032,"volume":1033,"transactions":9,"vwap":579},"2026-02-19",-0.42,80900,{"date":1035,"open":527,"high":1036,"low":974,"close":1036,"change":636,"percent_change":637,"volume":750,"transactions":9,"vwap":1036},"2026-02-18",2.39,{"date":1038,"open":1017,"high":641,"low":624,"close":629,"change":261,"percent_change":1039,"volume":1040,"transactions":9,"vwap":629},"2026-02-17",0.43,35900,{"date":1042,"open":535,"high":1043,"low":535,"close":1017,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1017},"2026-02-13",2.41,0.17,7.8,113500,{"date":1048,"open":932,"high":1017,"low":909,"close":535,"change":377,"percent_change":1049,"volume":1050,"transactions":9,"vwap":535},"2026-02-12",-5.22,22300,{"date":1052,"open":587,"high":641,"low":589,"close":630,"change":444,"percent_change":1053,"volume":1054,"transactions":9,"vwap":630},"2026-02-11",4.55,57500,{"date":1056,"open":508,"high":885,"low":487,"close":587,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":587},"2026-02-10",-0.09,-3.93,64300,{"date":1061,"open":579,"high":1043,"low":508,"close":885,"change":1057,"percent_change":1062,"volume":1063,"transactions":9,"vwap":885},"2026-02-09",-3.78,25800,{"date":1065,"open":630,"high":579,"low":623,"close":579,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":579},"2026-02-06",0.08,3.48,60000,{"date":1070,"open":675,"high":529,"low":280,"close":630,"change":654,"percent_change":1071,"volume":1072,"transactions":9,"vwap":630},"2026-02-05",-14.81,164200,{"date":1074,"open":366,"high":855,"low":669,"close":675,"change":830,"percent_change":1075,"volume":1076,"transactions":9,"vwap":675},"2026-02-04",-3.91,127900,{"date":1078,"open":843,"high":268,"low":529,"close":343,"change":390,"percent_change":390,"volume":1079,"transactions":9,"vwap":343},"2026-02-03",76500,{"date":1081,"open":470,"high":365,"low":470,"close":343,"change":123,"percent_change":1082,"volume":1083,"transactions":9,"vwap":343},"2026-02-02",9.77,83900,{"date":1085,"open":358,"high":719,"low":358,"close":470,"change":1086,"percent_change":343,"volume":1087,"transactions":9,"vwap":470},"2026-01-30",0.07,25600,{"date":1089,"open":460,"high":460,"low":1090,"close":1090,"change":305,"percent_change":198,"volume":1091,"transactions":9,"vwap":1090},"2026-01-29",2.49,5800,{"date":1093,"open":641,"high":460,"low":641,"close":653,"change":261,"percent_change":1094,"volume":1095,"transactions":9,"vwap":653},"2026-01-28",0.41,27100,{"date":1097,"open":642,"high":648,"low":642,"close":568,"change":261,"percent_change":1094,"volume":1098,"transactions":9,"vwap":568},"2026-01-27",8300,{"date":1100,"open":641,"high":559,"low":641,"close":642,"change":261,"percent_change":1094,"volume":754,"transactions":9,"vwap":642},"2026-01-26",{"date":1102,"open":559,"high":559,"low":641,"close":641,"change":253,"percent_change":1103,"volume":1104,"transactions":9,"vwap":641},"2026-01-23",-1.21,10700,{"date":1106,"open":1090,"high":559,"low":629,"close":653,"change":390,"percent_change":390,"volume":1107,"transactions":9,"vwap":653},"2026-01-22",32500,{"date":1109,"open":1090,"high":1090,"low":635,"close":653,"change":113,"percent_change":654,"volume":1110,"transactions":9,"vwap":653},"2026-01-21",9400,{"date":1112,"open":641,"high":1090,"low":643,"close":648,"change":444,"percent_change":1113,"volume":879,"transactions":9,"vwap":648},"2026-01-20",4.2,{"date":1115,"open":643,"high":1043,"low":643,"close":579,"change":261,"percent_change":1116,"volume":1117,"transactions":9,"vwap":579},"2026-01-16",0.42,7600,{"date":1119,"open":1043,"high":1043,"low":629,"close":643,"change":288,"percent_change":1120,"volume":672,"transactions":9,"vwap":643},"2026-01-15",-1.66,{"date":1122,"open":643,"high":642,"low":643,"close":1043,"change":805,"percent_change":537,"volume":695,"transactions":9,"vwap":1043},"2026-01-14",{"date":1124,"open":1043,"high":641,"low":629,"close":629,"change":390,"percent_change":390,"volume":1125,"transactions":9,"vwap":629},"2026-01-13",8700,{"date":1127,"open":1036,"high":1043,"low":629,"close":629,"change":113,"percent_change":1032,"volume":1025,"transactions":9,"vwap":629},"2026-01-12",{"date":1129,"open":527,"high":1036,"low":527,"close":643,"change":805,"percent_change":489,"volume":1130,"transactions":9,"vwap":643},"2026-01-09",7300,{"date":1132,"open":527,"high":1017,"low":527,"close":527,"change":305,"percent_change":1133,"volume":1134,"transactions":9,"vwap":527},"2026-01-08",0.87,13200,{"date":1136,"open":629,"high":629,"low":630,"close":630,"change":253,"percent_change":326,"volume":1137,"transactions":9,"vwap":630},"2026-01-07",5600,{"date":1139,"open":1017,"high":1017,"low":630,"close":710,"change":636,"percent_change":1140,"volume":938,"transactions":9,"vwap":710},"2026-01-06",1.3,{"date":1142,"open":630,"high":1036,"low":885,"close":630,"change":113,"percent_change":1143,"volume":1025,"transactions":9,"vwap":630},"2026-01-05",-0.43,{"date":1145,"open":584,"high":1043,"low":630,"close":969,"change":288,"percent_change":1146,"volume":906,"transactions":9,"vwap":969},"2026-01-02",-1.7,{"date":1148,"open":1017,"high":1036,"low":894,"close":1017,"change":390,"percent_change":390,"volume":1149,"transactions":9,"vwap":1017},"2025-12-31",6500,{"date":1151,"open":894,"high":653,"low":885,"close":1017,"change":261,"percent_change":1039,"volume":1152,"transactions":9,"vwap":1017},"2025-12-30",15000,{"date":1154,"open":1043,"high":648,"low":894,"close":894,"change":288,"percent_change":1155,"volume":1156,"transactions":9,"vwap":894},"2025-12-29",-1.68,14900,{"date":1158,"open":969,"high":579,"low":630,"close":579,"change":1066,"percent_change":1067,"volume":1159,"transactions":9,"vwap":579},"2025-12-26",3900,{"date":1161,"open":527,"high":1036,"low":885,"close":630,"change":244,"percent_change":975,"volume":1162,"transactions":9,"vwap":630},"2025-12-24",11100,{"date":1164,"open":589,"high":910,"low":535,"close":527,"change":367,"percent_change":1165,"volume":1166,"transactions":9,"vwap":527},"2025-12-23",5.94,57900,{"date":1168,"open":544,"high":508,"low":589,"close":589,"change":253,"percent_change":289,"volume":1169,"transactions":9,"vwap":589},"2025-12-22",34900,{"date":1171,"open":624,"high":974,"low":587,"close":528,"change":390,"percent_change":390,"volume":1050,"transactions":9,"vwap":528},"2025-12-19",{"date":1173,"open":544,"high":932,"low":623,"close":528,"change":261,"percent_change":1174,"volume":1175,"transactions":9,"vwap":528},"2025-12-18",0.45,20200,{"date":1177,"open":552,"high":624,"low":623,"close":623,"change":636,"percent_change":952,"volume":1178,"transactions":9,"vwap":623},"2025-12-17",3700,{"date":1180,"open":552,"high":974,"low":535,"close":535,"change":208,"percent_change":1181,"volume":1095,"transactions":9,"vwap":535},"2025-12-16",-2.24,{"date":1183,"open":653,"high":358,"low":623,"close":544,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":544},"2025-12-15",-0.24,-9.72,62700,{"date":1188,"open":568,"high":577,"low":969,"close":653,"change":305,"percent_change":1189,"volume":1190,"transactions":9,"vwap":653},"2025-12-12",0.82,35300,{"date":1192,"open":577,"high":765,"low":1036,"close":642,"change":208,"percent_change":1193,"volume":1194,"transactions":9,"vwap":642},"2025-12-11",-2,27300,{"date":1196,"open":635,"high":577,"low":910,"close":559,"change":1086,"percent_change":373,"volume":1197,"transactions":9,"vwap":559},"2025-12-10",41800,{"date":1199,"open":1043,"high":577,"low":1017,"close":635,"change":305,"percent_change":1200,"volume":1201,"transactions":9,"vwap":635},"2025-12-09",0.83,21000,{"date":1203,"open":630,"high":358,"low":630,"close":1043,"change":390,"percent_change":390,"volume":1204,"transactions":9,"vwap":1043},"2025-12-08",38900,{"date":1206,"open":1043,"high":635,"low":894,"close":1043,"change":390,"percent_change":390,"volume":1207,"transactions":9,"vwap":1043},"2025-12-05",26500,{"date":1209,"open":508,"high":635,"low":932,"close":1043,"change":898,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1043},"2025-12-04",5.24,39200,{"date":1213,"open":630,"high":527,"low":508,"close":885,"change":288,"percent_change":1214,"volume":1215,"transactions":9,"vwap":885},"2025-12-03",-1.72,14800,{"date":1217,"open":527,"high":710,"low":623,"close":710,"change":233,"percent_change":1218,"volume":1219,"transactions":9,"vwap":710},"2025-12-02",4.95,26300,{"date":1221,"open":1017,"high":629,"low":528,"close":528,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":528},"2025-12-01",-0.14,-5.93,10500,{"date":1226,"open":1017,"high":584,"low":1017,"close":629,"change":305,"percent_change":1227,"volume":1003,"transactions":9,"vwap":629},"2025-11-28",0.85,{"date":1229,"open":932,"high":1043,"low":932,"close":894,"change":659,"percent_change":1230,"volume":1231,"transactions":9,"vwap":894},"2025-11-26",1.74,10400,{"date":1233,"open":974,"high":710,"low":624,"close":630,"change":659,"percent_change":997,"volume":1234,"transactions":9,"vwap":630},"2025-11-25",7100,{"date":1236,"open":537,"high":630,"low":537,"close":624,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":624},"2025-11-24",0.14,6.6,39300,{"date":1241,"open":925,"high":487,"low":925,"close":537,"change":305,"percent_change":1242,"volume":1243,"transactions":9,"vwap":537},"2025-11-21",0.95,22100,{"date":1245,"open":537,"high":630,"low":924,"close":543,"change":244,"percent_change":929,"volume":991,"transactions":9,"vwap":543},"2025-11-20",{"date":1247,"open":510,"high":535,"low":537,"close":537,"change":253,"percent_change":1248,"volume":1249,"transactions":9,"vwap":537},"2025-11-19",-1.4,24800,{"date":1251,"open":489,"high":487,"low":909,"close":498,"change":244,"percent_change":1252,"volume":1253,"transactions":9,"vwap":498},"2025-11-18",-0.92,41600,{"date":1255,"open":969,"high":969,"low":489,"close":487,"change":1222,"percent_change":1256,"volume":1054,"transactions":9,"vwap":487},"2025-11-17",-6.06,{"date":1258,"open":623,"high":710,"low":623,"close":969,"change":444,"percent_change":1259,"volume":1260,"transactions":9,"vwap":969},"2025-11-14",4.52,32200,{"date":1262,"open":568,"high":653,"low":623,"close":623,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":623},"2025-11-13",-0.25,-10.16,177300,{"date":1267,"open":910,"high":653,"low":629,"close":568,"change":108,"percent_change":559,"volume":1268,"transactions":9,"vwap":568},"2025-11-12",49200,{"date":1270,"open":584,"high":910,"low":1036,"close":584,"change":253,"percent_change":1271,"volume":1272,"transactions":9,"vwap":584},"2025-11-11",-1.23,27200,{"date":1274,"open":630,"high":641,"low":544,"close":635,"change":367,"percent_change":1275,"volume":1276,"transactions":9,"vwap":635},"2025-11-10",5.65,44300,{"date":1278,"open":630,"high":629,"low":974,"close":630,"change":288,"percent_change":1279,"volume":1207,"transactions":9,"vwap":630},"2025-11-07",-1.71,{"date":1281,"open":642,"high":559,"low":894,"close":894,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":894},"2025-11-06",-0.13,-5.26,26900,{"date":1286,"open":1017,"high":358,"low":1017,"close":653,"change":367,"percent_change":1287,"volume":1288,"transactions":9,"vwap":653},"2025-11-05",5.56,20000,{"date":1290,"open":642,"high":642,"low":894,"close":894,"change":1282,"percent_change":1283,"volume":1291,"transactions":9,"vwap":894},"2025-11-04",52400,{"date":1293,"open":641,"high":719,"low":579,"close":653,"change":390,"percent_change":390,"volume":1294,"transactions":9,"vwap":653},"2025-11-03",47100,{"date":1296,"open":648,"high":460,"low":643,"close":653,"change":636,"percent_change":1297,"volume":1298,"transactions":9,"vwap":653},"2025-10-31",1.23,22200,{"date":1300,"open":648,"high":479,"low":584,"close":641,"change":296,"percent_change":1301,"volume":1302,"transactions":9,"vwap":641},"2025-10-30",-3.17,142000,{"date":1304,"open":502,"high":678,"low":559,"close":577,"change":305,"percent_change":1305,"volume":1306,"transactions":9,"vwap":577},"2025-10-29",0.8,31300,{"date":1308,"open":458,"high":704,"low":559,"close":559,"change":296,"percent_change":1309,"volume":1310,"transactions":9,"vwap":559},"2025-10-28",-3.1,110900,{"date":1312,"open":460,"high":688,"low":460,"close":458,"change":1086,"percent_change":468,"volume":1313,"transactions":9,"vwap":458},"2025-10-27",18000,{"date":1315,"open":714,"high":714,"low":559,"close":358,"change":296,"percent_change":1316,"volume":1317,"transactions":9,"vwap":358},"2025-10-24",-3.09,110300,{"date":1319,"open":584,"high":669,"low":584,"close":664,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":664},"2025-10-23",0.15,6.15,93400,{"date":1324,"open":502,"high":719,"low":630,"close":641,"change":296,"percent_change":1301,"volume":1325,"transactions":9,"vwap":641},"2025-10-22",75900,{"date":1327,"open":479,"high":1328,"low":577,"close":577,"change":113,"percent_change":654,"volume":1329,"transactions":9,"vwap":577},"2025-10-21",2.83,88600,{"date":1331,"open":1043,"high":664,"low":528,"close":479,"change":1066,"percent_change":226,"volume":1332,"transactions":9,"vwap":479},"2025-10-20",219000,{"date":1334,"open":677,"high":677,"low":584,"close":642,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":642},"2025-10-17",-0.18,-6.84,34800,{"date":1339,"open":365,"high":277,"low":678,"close":688,"change":227,"percent_change":1340,"volume":1341,"transactions":9,"vwap":688},"2025-10-16",-10.24,73700,{"date":1343,"open":851,"high":204,"low":490,"close":341,"change":1057,"percent_change":1344,"volume":1345,"transactions":9,"vwap":341},"2025-10-15",-2.98,43100,{"date":1347,"open":409,"high":304,"low":1348,"close":187,"change":367,"percent_change":1349,"volume":1350,"transactions":9,"vwap":187},"2025-10-14",2.85,4.5,24600,{"date":1352,"open":855,"high":223,"low":480,"close":365,"change":616,"percent_change":1353,"volume":882,"transactions":9,"vwap":365},"2025-10-13",-3.34,{"date":1355,"open":342,"high":1356,"low":295,"close":855,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":855},"2025-10-10",3.42,-0.27,-8.28,40500,{"date":1361,"open":1362,"high":1362,"low":1363,"close":443,"change":580,"percent_change":1364,"volume":1365,"transactions":9,"vwap":443},"2025-10-09",3.5,3.16,6.19,40800,{"date":1367,"open":366,"high":317,"low":1328,"close":317,"change":270,"percent_change":1368,"volume":1369,"transactions":9,"vwap":317},"2025-10-08",8.1,45500,{"date":1371,"open":709,"high":287,"low":715,"close":366,"change":683,"percent_change":226,"volume":1372,"transactions":9,"vwap":366},"2025-10-07",38100,{"date":1374,"open":675,"high":843,"low":677,"close":375,"change":208,"percent_change":1375,"volume":1376,"transactions":9,"vwap":375},"2025-10-06",-1.79,32100,{"date":1378,"open":490,"high":268,"low":468,"close":843,"change":377,"percent_change":1379,"volume":1380,"transactions":9,"vwap":843},"2025-10-03",-4.11,30500,{"date":1382,"open":704,"high":268,"low":704,"close":268,"change":262,"percent_change":1383,"volume":1384,"transactions":9,"vwap":268},"2025-10-02",11.88,18400,{"date":1386,"open":1090,"high":670,"low":1090,"close":678,"change":367,"percent_change":1210,"volume":1387,"transactions":9,"vwap":678},"2025-10-01",30300,{"date":1389,"open":579,"high":677,"low":587,"close":648,"change":108,"percent_change":648,"volume":1050,"transactions":9,"vwap":648},"2025-09-30",{"date":1391,"open":460,"high":460,"low":629,"close":910,"change":296,"percent_change":1392,"volume":1393,"transactions":9,"vwap":910},"2025-09-29",-3.2,21100,{"date":1395,"open":1043,"high":688,"low":1043,"close":559,"change":430,"percent_change":1396,"volume":1397,"transactions":9,"vwap":559},"2025-09-26",-5.66,20800,{"date":1399,"open":669,"high":714,"low":719,"close":669,"change":208,"percent_change":1400,"volume":815,"transactions":9,"vwap":669},"2025-09-25",-1.85,{"date":1402,"open":709,"high":709,"low":669,"close":675,"change":683,"percent_change":858,"volume":1403,"transactions":9,"vwap":675},"2025-09-24",18300,{"date":1405,"open":715,"high":715,"low":678,"close":678,"change":1222,"percent_change":1406,"volume":1407,"transactions":9,"vwap":678},"2025-09-23",-5.09,23400,{"date":1409,"open":738,"high":1348,"low":709,"close":375,"change":113,"percent_change":1410,"volume":728,"transactions":9,"vwap":375},"2025-09-22",-0.36,{"date":1412,"open":277,"high":277,"low":704,"close":376,"change":288,"percent_change":916,"volume":1413,"transactions":9,"vwap":376},"2025-09-19",19900,{"date":1415,"open":704,"high":490,"low":704,"close":843,"change":1320,"percent_change":899,"volume":1416,"transactions":9,"vwap":843},"2025-09-18",15700,{"date":1418,"open":278,"high":851,"low":669,"close":669,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":669},"2025-09-17",-0.28,-9.56,47200,{"date":1423,"open":16,"high":225,"low":277,"close":341,"change":830,"percent_change":933,"volume":1424,"transactions":9,"vwap":341},"2025-09-16",31100,{"date":1426,"open":317,"high":260,"low":855,"close":304,"change":898,"percent_change":1427,"volume":1428,"transactions":9,"vwap":304},"2025-09-15",4.11,73600,{"date":1430,"open":1431,"high":1431,"low":365,"close":268,"change":1432,"percent_change":1433,"volume":1365,"transactions":9,"vwap":268},"2025-09-12",3.2,-0.23,-7.3,{"date":1435,"open":82,"high":226,"low":82,"close":325,"change":805,"percent_change":660,"volume":1288,"transactions":9,"vwap":325},"2025-09-11",{"date":1437,"open":242,"high":1431,"low":242,"close":16,"change":305,"percent_change":1438,"volume":1384,"transactions":9,"vwap":16},"2025-09-10",0.65,{"date":1440,"open":342,"high":342,"low":206,"close":1441,"change":1001,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-09-09",3.08,-2.22,23700,{"date":1445,"open":260,"high":269,"low":16,"close":325,"change":410,"percent_change":1446,"volume":1350,"transactions":9,"vwap":325},"2025-09-08",-1.87,{"date":1448,"open":1449,"high":1450,"low":251,"close":251,"change":1057,"percent_change":1451,"volume":1452,"transactions":9,"vwap":251},"2025-09-05",3.39,3.43,-2.73,17800,{"date":1454,"open":429,"high":89,"low":429,"close":1455,"change":113,"percent_change":227,"volume":655,"transactions":9,"vwap":1455},"2025-09-04",3.3,{"date":1457,"open":1458,"high":1459,"low":429,"close":1460,"change":1184,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-09-03",3.55,3.72,3.31,-6.76,30900,{"date":1464,"open":325,"high":1465,"low":325,"close":1458,"change":128,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1458},"2025-09-02",3.6,12.7,56900,{"date":1469,"open":851,"high":325,"low":295,"close":325,"change":659,"percent_change":1470,"volume":1471,"transactions":9,"vwap":325},"2025-08-29",1.29,14400,{"date":1473,"open":187,"high":429,"low":187,"close":333,"change":898,"percent_change":1474,"volume":742,"transactions":9,"vwap":333},"2025-08-28",4.01,{"date":1476,"open":851,"high":205,"low":855,"close":855,"change":410,"percent_change":1477,"volume":1478,"transactions":9,"vwap":855},"2025-08-27",-1.97,60200,{"date":1480,"open":429,"high":89,"low":851,"close":851,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":851},"2025-08-26",-0.2,-6.15,31000,{"date":1485,"open":252,"high":1449,"low":295,"close":429,"change":451,"percent_change":1486,"volume":1487,"transactions":9,"vwap":429},"2025-08-25",8.7,113200,{"date":1489,"open":1490,"high":226,"low":459,"close":855,"change":1491,"percent_change":1492,"volume":1204,"transactions":9,"vwap":855},"2025-08-22",3.24,-0.31,-9.39,{"date":1494,"open":16,"high":1460,"low":304,"close":1455,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1455},"2025-08-21",0.24,7.84,34700,{"date":1499,"open":234,"high":234,"low":278,"close":311,"change":546,"percent_change":1500,"volume":979,"transactions":9,"vwap":311},"2025-08-20",-13.07,{"date":1502,"open":1450,"high":1503,"low":241,"close":1504,"change":444,"percent_change":268,"volume":1505,"transactions":9,"vwap":1504},"2025-08-19",3.74,3.52,203300,{"date":1507,"open":1508,"high":1509,"low":1455,"close":1356,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1356},"2025-08-18",4.25,4.27,-0.83,-19.53,217300,{"date":1514,"open":1515,"high":177,"low":1516,"close":1508,"change":1410,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1508},"2025-08-15",4.68,4.12,-7.81,118700,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1039,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-08-14",4.18,4.63,4.61,10.29,96300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1521,"change":296,"percent_change":788,"volume":1531,"transactions":9,"vwap":1521},"2025-08-13",4.37,4.45,4.1,78800,{"date":1533,"open":1521,"high":1534,"low":1521,"close":1535,"change":305,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-08-12",4.69,4.26,0.47,170400,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":461,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-08-11",3.95,4.24,7.61,126500,{"date":1545,"open":1546,"high":1540,"low":858,"close":1547,"change":451,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-08-08",3.64,3.94,7.07,51400,{"date":1551,"open":1552,"high":1521,"low":1553,"close":1553,"change":1419,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-08-07",4,3.68,-7.07,105000,{"date":1557,"open":1558,"high":1552,"low":1559,"close":1560,"change":461,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-08-06",3.71,3.65,3.96,8.2,82600,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1345,"transactions":9,"vwap":1567},"2025-08-05",3.44,3.7,3.66,0.22,6.4,{"date":1571,"open":89,"high":1559,"low":89,"close":1565,"change":1086,"percent_change":924,"volume":1572,"transactions":9,"vwap":1565},"2025-08-04",77100,{"date":1574,"open":304,"high":1575,"low":304,"close":89,"change":461,"percent_change":1082,"volume":1576,"transactions":9,"vwap":89},"2025-08-01",3.38,37200,{"date":1578,"open":311,"high":204,"low":304,"close":317,"change":1057,"percent_change":1579,"volume":1452,"transactions":9,"vwap":317},"2025-07-31",-2.85,{"date":1581,"open":82,"high":1582,"low":304,"close":1363,"change":253,"percent_change":929,"volume":1583,"transactions":9,"vwap":1363},"2025-07-30",3.33,65500,{"date":1585,"open":858,"high":1067,"low":241,"close":205,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":205},"2025-07-29",-0.22,-6.45,79500,{"date":1590,"open":333,"high":858,"low":16,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-07-28",3.41,0.37,12.17,153800,{"date":1596,"open":675,"high":851,"low":704,"close":304,"change":128,"percent_change":1597,"volume":1598,"transactions":9,"vwap":304},"2025-07-25",15.15,70700,{"date":1600,"open":365,"high":277,"low":765,"close":704,"change":1263,"percent_change":1601,"volume":1602,"transactions":9,"vwap":704},"2025-07-24",-8.65,36600,{"date":1604,"open":343,"high":187,"low":670,"close":365,"change":444,"percent_change":1605,"volume":1606,"transactions":9,"vwap":365},"2025-07-23",3.58,134800,{"date":1608,"open":468,"high":343,"low":658,"close":468,"change":261,"percent_change":1609,"volume":1610,"transactions":9,"vwap":468},"2025-07-22",0.36,62200,{"date":1612,"open":669,"high":529,"low":479,"close":529,"change":1568,"percent_change":1613,"volume":1614,"transactions":9,"vwap":529},"2025-07-21",8.59,131400,{"date":1616,"open":677,"high":669,"low":559,"close":470,"change":113,"percent_change":773,"volume":1617,"transactions":9,"vwap":470},"2025-07-18",59100,{"date":1619,"open":1043,"high":502,"low":579,"close":502,"change":898,"percent_change":1620,"volume":1621,"transactions":9,"vwap":502},"2025-07-17",4.9,62300,{"date":1623,"open":1043,"high":1090,"low":629,"close":642,"change":683,"percent_change":359,"volume":1369,"transactions":9,"vwap":642},"2025-07-16",{"date":1625,"open":932,"high":629,"low":587,"close":629,"change":580,"percent_change":1626,"volume":1627,"transactions":9,"vwap":629},"2025-07-15",8.76,35500,{"date":1629,"open":280,"high":508,"low":280,"close":487,"change":898,"percent_change":1630,"volume":1631,"transactions":9,"vwap":487},"2025-07-14",5.85,51600,{"date":1633,"open":587,"high":587,"low":1634,"close":280,"change":830,"percent_change":1406,"volume":626,"transactions":9,"vwap":280},"2025-07-11",2.04,{"date":1636,"open":624,"high":641,"low":489,"close":489,"change":377,"percent_change":1283,"volume":1637,"transactions":9,"vwap":489},"2025-07-10",115100,{"date":1639,"open":885,"high":630,"low":624,"close":974,"change":305,"percent_change":1640,"volume":1110,"transactions":9,"vwap":974},"2025-07-09",0.88,{"date":1642,"open":624,"high":630,"low":624,"close":624,"change":390,"percent_change":390,"volume":1643,"transactions":9,"vwap":624},"2025-07-08",33800,{"date":1645,"open":552,"high":710,"low":544,"close":624,"change":113,"percent_change":1646,"volume":1647,"transactions":9,"vwap":624},"2025-07-07",-0.44,23900,{"date":1649,"open":552,"high":508,"low":528,"close":508,"change":1086,"percent_change":241,"volume":810,"transactions":9,"vwap":508},"2025-07-03",{"date":1651,"open":535,"high":974,"low":535,"close":587,"change":305,"percent_change":1652,"volume":1653,"transactions":9,"vwap":587},"2025-07-02",0.92,34100,{"date":1655,"open":630,"high":910,"low":535,"close":535,"change":377,"percent_change":1049,"volume":1656,"transactions":9,"vwap":535},"2025-07-01",194100,{"date":1658,"open":280,"high":894,"low":1659,"close":630,"change":123,"percent_change":1660,"volume":1661,"transactions":9,"vwap":630},"2025-06-30",1.95,12.2,180100,{"date":1663,"open":1664,"high":280,"low":1665,"close":280,"change":1086,"percent_change":1666,"volume":1667,"transactions":9,"vwap":280},"2025-06-27",1.99,1.9,3.54,43900,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1670,"change":1086,"percent_change":1567,"volume":1672,"transactions":9,"vwap":1670},"2025-06-26",1.98,1.88,6000,{"date":1674,"open":1675,"high":1675,"low":1665,"close":1676,"change":296,"percent_change":1677,"volume":650,"transactions":9,"vwap":1676},"2025-06-25",2,1.91,-4.02,{"date":1679,"open":1680,"high":1664,"low":1680,"close":1664,"change":1044,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1664},"2025-06-24",1.8,9.34,22800,{"date":1684,"open":1685,"high":1686,"low":1680,"close":1685,"change":296,"percent_change":1687,"volume":698,"transactions":9,"vwap":1685},"2025-06-23",1.82,1.93,-4.21,{"date":1689,"open":1690,"high":1676,"low":1690,"close":1665,"change":390,"percent_change":390,"volume":1691,"transactions":9,"vwap":1665},"2025-06-20",1.84,2500,{"date":1693,"open":1694,"high":1686,"low":1695,"close":1665,"change":305,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1665},"2025-06-18",1.86,1.83,1.06,5300,{"date":1699,"open":1676,"high":1676,"low":1700,"close":1671,"change":113,"percent_change":1701,"volume":1014,"transactions":9,"vwap":1671},"2025-06-17",1.73,-0.53,{"date":1703,"open":1671,"high":1665,"low":1704,"close":1705,"change":113,"percent_change":1701,"volume":994,"transactions":9,"vwap":1705},"2025-06-16",1.79,1.89,{"date":1707,"open":1671,"high":1686,"low":1685,"close":1665,"change":288,"percent_change":1708,"volume":810,"transactions":9,"vwap":1665},"2025-06-13",-2.06,{"date":1710,"open":1711,"high":1659,"low":1711,"close":1712,"change":305,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-06-12",1.81,1.94,1.04,2200,{"date":1716,"open":1711,"high":1717,"low":1680,"close":806,"change":233,"percent_change":1718,"volume":1719,"transactions":9,"vwap":806},"2025-06-11",1.97,6.08,92800,{"date":1721,"open":1722,"high":1711,"low":1722,"close":1711,"change":636,"percent_change":1021,"volume":1723,"transactions":9,"vwap":1711},"2025-06-10",1.75,12400,{"date":1725,"open":1711,"high":1711,"low":1230,"close":1726,"change":305,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-06-09",1.78,1.14,4700,{"date":1730,"open":1690,"high":1671,"low":1722,"close":1731,"change":253,"percent_change":1155,"volume":1732,"transactions":9,"vwap":1731},"2025-06-06",1.76,14100,{"date":1734,"open":1230,"high":1704,"low":1230,"close":1704,"change":1066,"percent_change":1515,"volume":1735,"transactions":9,"vwap":1704},"2025-06-05",5500,{"date":1737,"open":1722,"high":997,"low":1021,"close":1738,"change":296,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-06-04",1.71,-4.47,40300,{"date":1742,"open":1731,"high":1671,"low":1722,"close":1704,"change":261,"percent_change":1743,"volume":1647,"transactions":9,"vwap":1704},"2025-06-03",0.56,{"date":1745,"open":1704,"high":1746,"low":1722,"close":1726,"change":244,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1726},"2025-06-02",1.87,-1.11,5200,{"date":1750,"open":1695,"high":1665,"low":1704,"close":1680,"change":288,"percent_change":1751,"volume":1125,"transactions":9,"vwap":1680},"2025-05-30",-2.17,{"date":1753,"open":1680,"high":1754,"low":1680,"close":1690,"change":805,"percent_change":468,"volume":754,"transactions":9,"vwap":1690},"2025-05-29",1.85,{"date":1756,"open":1680,"high":1685,"low":997,"close":1704,"change":253,"percent_change":1757,"volume":1234,"transactions":9,"vwap":1704},"2025-05-28",-1.65,{"date":1759,"open":1754,"high":1754,"low":1700,"close":1685,"change":410,"percent_change":1760,"volume":780,"transactions":9,"vwap":1685},"2025-05-27",-3.19,{"date":1762,"open":1659,"high":1659,"low":1711,"close":1671,"change":288,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1671},"2025-05-23",-2.08,6800,{"date":1766,"open":806,"high":1664,"low":1705,"close":806,"change":1001,"percent_change":1767,"volume":655,"transactions":9,"vwap":806},"2025-05-22",-3.52,{"date":1769,"open":1670,"high":1770,"low":1686,"close":1664,"change":390,"percent_change":390,"volume":1771,"transactions":9,"vwap":1664},"2025-05-21",2.01,36400,{"date":1773,"open":1711,"high":1675,"low":997,"close":1664,"change":451,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1664},"2025-05-20",15.03,63000,{"date":1777,"open":1700,"high":1704,"low":1700,"close":1700,"change":208,"percent_change":1778,"volume":1137,"transactions":9,"vwap":1700},"2025-05-19",-2.81,{"date":1780,"open":1781,"high":1680,"low":1781,"close":1726,"change":244,"percent_change":1747,"volume":1782,"transactions":9,"vwap":1726},"2025-05-16",1.72,3100,{"date":1784,"open":1781,"high":1680,"low":1781,"close":1680,"change":261,"percent_change":1743,"volume":1018,"transactions":9,"vwap":1680},"2025-05-15",{"date":1786,"open":1781,"high":1680,"low":1781,"close":1704,"change":1086,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1704},"2025-05-14",4.07,9000,{"date":1790,"open":1680,"high":1680,"low":1738,"close":1781,"change":1001,"percent_change":1075,"volume":906,"transactions":9,"vwap":1781},"2025-05-13",{"date":1792,"open":1711,"high":1694,"low":997,"close":1704,"change":305,"percent_change":118,"volume":1793,"transactions":9,"vwap":1704},"2025-05-12",67800,{"date":1795,"open":1680,"high":1680,"low":1796,"close":997,"change":253,"percent_change":1010,"volume":1797,"transactions":9,"vwap":997},"2025-05-09",1.7,6600,{"date":1799,"open":1680,"high":1711,"low":1704,"close":1680,"change":261,"percent_change":1743,"volume":1800,"transactions":9,"vwap":1680},"2025-05-08",13500,{"date":1802,"open":1731,"high":1704,"low":1731,"close":1704,"change":305,"percent_change":118,"volume":175,"transactions":9,"vwap":1704},"2025-05-07",{"date":1804,"open":1726,"high":1726,"low":1796,"close":997,"change":410,"percent_change":1805,"volume":994,"transactions":9,"vwap":997},"2025-05-06",-3.28,{"date":1807,"open":1722,"high":1694,"low":1722,"close":1695,"change":636,"percent_change":1808,"volume":754,"transactions":9,"vwap":1695},"2025-05-05",1.67,{"date":1810,"open":1722,"high":1754,"low":1230,"close":1680,"change":261,"percent_change":1743,"volume":1272,"transactions":9,"vwap":1680},"2025-05-02",{"date":1812,"open":1738,"high":1680,"low":1813,"close":1704,"change":108,"percent_change":234,"volume":1249,"transactions":9,"vwap":1704},"2025-05-01",1.65,{"date":1815,"open":1781,"high":1704,"low":1816,"close":1700,"change":636,"percent_change":1731,"volume":1817,"transactions":9,"vwap":1700},"2025-04-30",1.59,43700,{"date":1819,"open":1820,"high":1711,"low":1821,"close":1796,"change":1086,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1796},"2025-04-29",1.68,1.66,4.29,31900,{"date":1825,"open":1816,"high":1821,"low":1826,"close":1827,"change":108,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-04-28",1.56,1.63,3.82,27500,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":305,"percent_change":1470,"volume":1835,"transactions":9,"vwap":1834},"2025-04-25",1.51,1.58,1.57,13600,{"date":1837,"open":1834,"high":1816,"low":178,"close":761,"change":253,"percent_change":1838,"volume":1839,"transactions":9,"vwap":761},"2025-04-24",-1.9,46700,{"date":1841,"open":1826,"high":1842,"low":749,"close":1833,"change":261,"percent_change":1843,"volume":1337,"transactions":9,"vwap":1833},"2025-04-23",1.6,0.64,{"date":182,"open":1845,"high":1808,"low":749,"close":1834,"change":659,"percent_change":678,"volume":1846,"transactions":9,"vwap":1834},1.53,110600]