[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNTY":3,"homepage-market-summary":29,"stock-historical-CNTY":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNTY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Century Casinos Inc","Nasdaq",null,"HOTELS & MOTELS","Century Casinos Inc is a casino entertainment company that develops and operates gaming establishments as well as related lodging, restaurants, horse racing (including off-track betting), and entertainment facilities in North America. The company has five reportable segments based on the geographical locations in which its casinos operate; US East, US Midwest, US West, Canada, and Poland.","3,756","Colorado Springs, CO",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":16,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.04,1.06,1.085,1.05,-0.01,-0.95,64856.013503,394,1.0591,2.73,75946.758113296,0,8278,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":20,"price":111,"is_up":14},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":16,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},2.85,73947,26990589.528324,-22.96,"2025-04-22",[180,181,186,195,202,211,219,225,232,242,251,259,267,275,281,288,296,303,308,316,322,331,337,343,349,358,364,372,379,384,392,399,405,411,419,426,433,438,443,450,456,461,467,475,484,491,498,505,511,517,521,528,534,540,546,550,554,558,562,566,569,573,578,583,588,592,595,599,603,607,610,614,618,626,632,638,643,647,654,659,663,667,672,675,679,682,684,688,692,696,700,703,707,710,713,718,721,725,731,736,740,746,753,757,761,764,768,771,774,778,782,786,790,794,798,802,807,810,813,817,820,824,827,830,833,836,839,842,845,848,850,853,856,860,864,868,872,876,880,883,886,891,895,899,904,908,914,920,925,930,936,942,947,950,954,958,962,966,970,973,976,979,983,986,989,993,997,1001,1004,1008,1012,1016,1020,1023,1025,1029,1033,1037,1039,1043,1047,1050,1053,1057,1060,1063,1067,1071,1075,1079,1082,1086,1090,1093,1098,1102,1106,1110,1113,1116,1119,1122,1126,1130,1134,1138,1141,1145,1149,1154,1157,1161,1165,1169,1172,1176,1180,1184,1187,1190,1194,1198,1203,1209,1216,1222,1226,1232,1237,1243,1248,1254,1261,1267,1272,1278,1284,1290,1297,1302,1308,1311,1315,1321,1327,1334,1340,1347,1351,1356,1362,1368,1372,1376,1380,1384,1387,1391,1394,1399,1402,1404,1407,1412,1418,1423,1426,1428,1432,1436,1439,1444,1447,1450,1453,1457,1459,1462,1467,1472,1476,1479,1483,1487,1492,1498,1500,1505,1508,1514,1520,1526,1530,1533,1536,1541,1544,1548,1552,1555,1559,1562,1565,1569,1572,1575,1579,1582,1587,1590,1593,1596,1599,1602,1605,1607,1609,1612,1617,1620,1623,1626,1628,1631,1634,1638,1642,1646,1651,1655,1659,1661,1665,1670,1673,1676,1679,1682,1686,1689,1694,1698,1701,1705,1711,1716,1720,1726,1731,1736,1740,1743,1745,1749,1752,1756,1759,1762,1766,1769,1772,1775,1778,1781,1784],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":19,"high":17,"low":16,"close":19,"change":27,"percent_change":27,"volume":183,"transactions":184,"vwap":185},"2026-10-01",47714.988627,104,1.0532,{"date":187,"open":188,"high":189,"low":19,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",1.07,1.12,-0.02,-1.87,47697.66635,182,1.0871,{"date":196,"open":17,"high":188,"low":19,"close":188,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",0.02,1.9,59421.154682,282,1.0588,{"date":203,"open":204,"high":205,"low":19,"close":19,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",1.11,1.14,-0.05,-4.55,85501.4863,497,1.0768,{"date":212,"open":115,"high":115,"low":213,"close":214,"change":20,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",1.09,1.1,-0.9,19707.155741,232,1.1027,{"date":220,"open":204,"high":221,"low":204,"close":204,"change":27,"percent_change":27,"volume":222,"transactions":223,"vwap":224},"2026-09-24",1.1193,25838.722456,358,1.1125,{"date":226,"open":205,"high":205,"low":204,"close":204,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",-0.045,-3.9,43281.41013,441,1.1183,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",1.135,1.155,1.1217,0.04,3.59,31968.325013,220,1.1441,{"date":243,"open":244,"high":115,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",1.125,1.115,-0.025,-2.19,21814.374274,134,1.1227,{"date":252,"open":253,"high":254,"low":115,"close":205,"change":20,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",1.15,1.1832,-0.87,65604.7323,216,1.1397,{"date":260,"open":115,"high":261,"low":115,"close":253,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",1.18,0.015,1.32,70306.865856,447,1.1516,{"date":268,"open":204,"high":269,"low":204,"close":234,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",1.146,0.025,2.25,92792.676594,288,1.1311,{"date":276,"open":115,"high":205,"low":204,"close":204,"change":190,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",-1.77,33308.428382,172,1.1296,{"date":282,"open":205,"high":283,"low":115,"close":115,"change":190,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-14",1.184,-1.74,51696.368277,369,1.1422,{"date":289,"open":290,"high":291,"low":253,"close":253,"change":20,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-11",1.16,1.17,-0.86,23366.609794,200,1.1574,{"date":297,"open":59,"high":298,"low":290,"close":290,"change":190,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-10",1.2,-1.69,28661.424298,209,1.1765,{"date":304,"open":261,"high":261,"low":290,"close":261,"change":27,"percent_change":27,"volume":305,"transactions":306,"vwap":307},"2026-09-09",47008.411879,278,1.1744,{"date":309,"open":310,"high":310,"low":261,"close":261,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-08",1.21,-0.03,-2.48,69965.580013,272,1.1925,{"date":317,"open":318,"high":318,"low":310,"close":310,"change":206,"percent_change":319,"volume":320,"transactions":314,"vwap":321},"2026-09-04",1.25,-3.97,32198.8786,1.2293,{"date":323,"open":324,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-03",1.26,1.24,0.01,0.8,20447.692712,175,1.251,{"date":332,"open":318,"high":333,"low":325,"close":318,"change":27,"percent_change":27,"volume":334,"transactions":335,"vwap":336},"2026-09-02",1.255,41668.643161,417,1.2477,{"date":338,"open":324,"high":324,"low":325,"close":318,"change":20,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-01",-0.79,11637.136118,192,1.2521,{"date":344,"open":318,"high":345,"low":346,"close":324,"change":20,"percent_change":339,"volume":347,"transactions":294,"vwap":348},"2026-08-31",1.265,1.2344,12322.612179,1.252,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":237,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-28",1.2573,1.27,1.235,3.25,33108.824733,234,1.2539,{"date":359,"open":324,"high":324,"low":360,"close":360,"change":190,"percent_change":361,"volume":362,"transactions":363,"vwap":348},"2026-08-27",1.23,-1.6,18931.918595,155,{"date":365,"open":366,"high":366,"low":367,"close":318,"change":190,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-26",1.28,1.245,-1.57,16150.087315,142,1.2656,{"date":373,"open":374,"high":375,"low":352,"close":352,"change":27,"percent_change":27,"volume":376,"transactions":377,"vwap":378},"2026-08-25",1.29,1.305,59539.799359,339,1.2872,{"date":380,"open":366,"high":374,"low":318,"close":352,"change":27,"percent_change":27,"volume":381,"transactions":382,"vwap":383},"2026-08-24",80738.400199,331,1.2676,{"date":385,"open":318,"high":386,"low":387,"close":352,"change":326,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-21",1.2732,1.2499,0.79,27623.286556,306,1.2593,{"date":393,"open":394,"high":324,"low":394,"close":324,"change":237,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-20",1.22,3.28,38172.583775,317,1.2495,{"date":400,"open":324,"high":324,"low":394,"close":394,"change":401,"percent_change":402,"volume":403,"transactions":301,"vwap":404},"2026-08-19",-0.06,-4.69,12037.976745,1.2315,{"date":406,"open":318,"high":407,"low":367,"close":366,"change":262,"percent_change":59,"volume":408,"transactions":409,"vwap":410},"2026-08-18",1.282,45541.659809,117,1.2627,{"date":412,"open":324,"high":413,"low":310,"close":345,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-17",1.33,-0.015,-1.17,66034.090327,356,1.2828,{"date":420,"open":318,"high":374,"low":367,"close":366,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-14",0.03,2.4,54876.825351,557,1.2725,{"date":427,"open":318,"high":428,"low":360,"close":318,"change":421,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-13",1.275,2.46,27030.515564,242,1.2449,{"date":434,"open":394,"high":333,"low":298,"close":394,"change":27,"percent_change":27,"volume":435,"transactions":436,"vwap":437},"2026-08-12",56401.464706,570,1.229,{"date":439,"open":310,"high":360,"low":59,"close":394,"change":197,"percent_change":440,"volume":441,"transactions":356,"vwap":442},"2026-08-11",1.67,18116.540533,1.2176,{"date":444,"open":261,"high":445,"low":261,"close":298,"change":20,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-10",1.225,-0.83,50516.89554,862,1.2019,{"date":451,"open":310,"high":318,"low":310,"close":310,"change":197,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",1.68,20515.763315,283,1.2155,{"date":457,"open":310,"high":394,"low":291,"close":59,"change":27,"percent_change":27,"volume":458,"transactions":459,"vwap":460},"2026-08-06",69829.399375,432,1.1922,{"date":462,"open":360,"high":360,"low":261,"close":59,"change":311,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",-2.46,96255.485064,412,1.2047,{"date":468,"open":374,"high":469,"low":394,"close":394,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-04",1.315,-0.07,-5.43,589874.417183,703,1.2804,{"date":476,"open":298,"high":477,"low":478,"close":374,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",1.35,1.185,0.08,6.61,144526.941842,857,1.2865,{"date":485,"open":298,"high":360,"low":486,"close":310,"change":421,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-31",1.1876,2.54,37774.936326,302,1.2109,{"date":492,"open":291,"high":261,"low":493,"close":261,"change":326,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-30",1.161348,0.85,18889.322974,388,1.1768,{"date":499,"open":253,"high":500,"low":253,"close":291,"change":326,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-29",1.1989,0.86,10832.099274,177,1.1618,{"date":506,"open":290,"high":261,"low":507,"close":290,"change":27,"percent_change":27,"volume":508,"transactions":509,"vwap":510},"2026-07-28",1.1589,21401.007373,150,1.1658,{"date":512,"open":261,"high":261,"low":253,"close":290,"change":20,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-27",-0.85,14302.156779,161,1.161,{"date":518,"open":261,"high":59,"low":253,"close":291,"change":20,"percent_change":513,"volume":519,"transactions":520,"vwap":291},"2026-07-24",17662.289553,156,{"date":522,"open":59,"high":523,"low":261,"close":261,"change":20,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-23",1.195,-0.84,31046.405418,556,1.186,{"date":529,"open":310,"high":394,"low":261,"close":59,"change":190,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-22",-1.65,29395.504531,211,1.1968,{"date":535,"open":298,"high":360,"low":298,"close":310,"change":20,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-21",-0.82,16763.67508,337,1.2228,{"date":541,"open":261,"high":367,"low":261,"close":394,"change":237,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-20",3.39,58411.897891,437,1.2171,{"date":547,"open":360,"high":318,"low":205,"close":261,"change":206,"percent_change":548,"volume":549,"transactions":9,"vwap":261},"2026-07-17",-4.07,89600,{"date":551,"open":325,"high":318,"low":360,"close":360,"change":20,"percent_change":552,"volume":553,"transactions":9,"vwap":360},"2026-07-16",-0.81,39200,{"date":555,"open":352,"high":374,"low":325,"close":325,"change":190,"percent_change":556,"volume":557,"transactions":9,"vwap":325},"2026-07-15",-1.59,66300,{"date":559,"open":318,"high":352,"low":325,"close":324,"change":197,"percent_change":560,"volume":561,"transactions":9,"vwap":324},"2026-07-14",1.61,65900,{"date":563,"open":318,"high":352,"low":360,"close":325,"change":20,"percent_change":564,"volume":565,"transactions":9,"vwap":325},"2026-07-13",-0.8,83200,{"date":567,"open":318,"high":366,"low":360,"close":318,"change":27,"percent_change":27,"volume":568,"transactions":9,"vwap":318},"2026-07-10",42100,{"date":570,"open":352,"high":374,"low":325,"close":318,"change":311,"percent_change":571,"volume":572,"transactions":9,"vwap":318},"2026-07-09",-2.34,143600,{"date":574,"open":374,"high":575,"low":352,"close":366,"change":20,"percent_change":576,"volume":577,"transactions":9,"vwap":366},"2026-07-08",1.3,-0.78,50200,{"date":579,"open":580,"high":413,"low":374,"close":374,"change":206,"percent_change":581,"volume":582,"transactions":9,"vwap":374},"2026-07-07",1.31,-3.73,27400,{"date":584,"open":366,"high":81,"low":324,"close":81,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":81},"2026-07-06",0.07,5.51,106600,{"date":589,"open":575,"high":263,"low":324,"close":352,"change":190,"percent_change":590,"volume":591,"transactions":9,"vwap":352},"2026-07-02",-1.55,59700,{"date":593,"open":374,"high":413,"low":366,"close":374,"change":326,"percent_change":130,"volume":594,"transactions":9,"vwap":374},"2026-07-01",69900,{"date":596,"open":575,"high":575,"low":352,"close":366,"change":190,"percent_change":597,"volume":598,"transactions":9,"vwap":366},"2026-06-30",-1.54,21200,{"date":600,"open":413,"high":413,"low":374,"close":575,"change":311,"percent_change":601,"volume":602,"transactions":9,"vwap":575},"2026-06-29",-2.26,37600,{"date":604,"open":374,"high":413,"low":374,"close":413,"change":237,"percent_change":605,"volume":606,"transactions":9,"vwap":413},"2026-06-26",3.1,65200,{"date":608,"open":318,"high":580,"low":318,"close":374,"change":27,"percent_change":27,"volume":609,"transactions":9,"vwap":374},"2026-06-25",169800,{"date":611,"open":580,"high":263,"low":318,"close":374,"change":20,"percent_change":612,"volume":613,"transactions":9,"vwap":374},"2026-06-24",-0.77,134500,{"date":615,"open":81,"high":81,"low":324,"close":575,"change":470,"percent_change":616,"volume":617,"transactions":9,"vwap":575},"2026-06-23",-5.11,140300,{"date":619,"open":620,"high":621,"low":81,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-22",1.39,1.41,1.37,-0.04,-2.84,134600,{"date":627,"open":477,"high":628,"low":413,"close":621,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":621},"2026-06-18",1.46,0.05,3.68,166600,{"date":633,"open":634,"high":628,"low":81,"close":635,"change":311,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-06-17",1.4,1.36,-2.16,429200,{"date":639,"open":620,"high":640,"low":635,"close":620,"change":20,"percent_change":641,"volume":642,"transactions":9,"vwap":620},"2026-06-16",1.42,-0.71,19500,{"date":644,"open":640,"high":628,"low":634,"close":634,"change":206,"percent_change":645,"volume":646,"transactions":9,"vwap":634},"2026-06-15",-3.45,47000,{"date":648,"open":649,"high":628,"low":650,"close":651,"change":190,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-12",1.44,1.43,1.45,-1.36,20000,{"date":655,"open":651,"high":656,"low":621,"close":656,"change":197,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-06-11",1.47,1.38,60700,{"date":660,"open":621,"high":628,"low":634,"close":651,"change":421,"percent_change":661,"volume":662,"transactions":9,"vwap":651},"2026-06-10",2.11,56400,{"date":664,"open":640,"high":628,"low":634,"close":640,"change":190,"percent_change":665,"volume":666,"transactions":9,"vwap":640},"2026-06-09",-1.39,66800,{"date":668,"open":649,"high":669,"low":657,"close":649,"change":237,"percent_change":670,"volume":671,"transactions":9,"vwap":649},"2026-06-08",1.48,2.86,79400,{"date":673,"open":656,"high":656,"low":657,"close":634,"change":206,"percent_change":645,"volume":674,"transactions":9,"vwap":634},"2026-06-05",22000,{"date":676,"open":635,"high":651,"low":635,"close":651,"change":106,"percent_change":677,"volume":678,"transactions":9,"vwap":651},"2026-06-04",4.32,80900,{"date":680,"open":477,"high":634,"low":477,"close":620,"change":27,"percent_change":27,"volume":681,"transactions":9,"vwap":620},"2026-06-03",26200,{"date":683,"open":635,"high":650,"low":635,"close":620,"change":20,"percent_change":641,"volume":671,"transactions":9,"vwap":620},"2026-06-02",{"date":685,"open":622,"high":634,"low":81,"close":634,"change":237,"percent_change":686,"volume":687,"transactions":9,"vwap":634},"2026-06-01",2.94,37300,{"date":689,"open":477,"high":634,"low":477,"close":635,"change":197,"percent_change":690,"volume":691,"transactions":9,"vwap":635},"2026-05-29",1.49,46600,{"date":693,"open":657,"high":620,"low":81,"close":81,"change":206,"percent_change":694,"volume":695,"transactions":9,"vwap":81},"2026-05-28",-3.6,36800,{"date":697,"open":413,"high":634,"low":413,"close":620,"change":479,"percent_change":698,"volume":699,"transactions":9,"vwap":620},"2026-05-27",6.11,100900,{"date":701,"open":580,"high":413,"low":575,"close":580,"change":27,"percent_change":27,"volume":702,"transactions":9,"vwap":580},"2026-05-26",12100,{"date":704,"open":263,"high":81,"low":580,"close":580,"change":421,"percent_change":705,"volume":706,"transactions":9,"vwap":580},"2026-05-22",2.34,26300,{"date":708,"open":263,"high":81,"low":366,"close":366,"change":20,"percent_change":576,"volume":709,"transactions":9,"vwap":366},"2026-05-21",38600,{"date":711,"open":366,"high":477,"low":366,"close":374,"change":27,"percent_change":27,"volume":712,"transactions":9,"vwap":374},"2026-05-20",66000,{"date":714,"open":635,"high":635,"low":360,"close":374,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":374},"2026-05-19",-0.09,-6.52,316600,{"date":719,"open":622,"high":634,"low":635,"close":657,"change":27,"percent_change":27,"volume":720,"transactions":9,"vwap":657},"2026-05-18",28900,{"date":722,"open":620,"high":650,"low":622,"close":657,"change":20,"percent_change":723,"volume":724,"transactions":9,"vwap":657},"2026-05-15",-0.72,78500,{"date":726,"open":263,"high":727,"low":263,"close":620,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":620},"2026-05-14",1.51,0.1,7.75,95500,{"date":732,"open":635,"high":635,"low":374,"close":374,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":374},"2026-05-13",-0.1,-7.19,135500,{"date":737,"open":650,"high":649,"low":477,"close":620,"change":190,"percent_change":738,"volume":739,"transactions":9,"vwap":620},"2026-05-12",-1.42,107200,{"date":741,"open":742,"high":743,"low":635,"close":621,"change":715,"percent_change":744,"volume":745,"transactions":9,"vwap":621},"2026-05-11",1.53,1.58,-6,104700,{"date":747,"open":748,"high":749,"low":650,"close":750,"change":421,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-05-08",1.54,1.57,1.5,2.04,160400,{"date":754,"open":628,"high":656,"low":621,"close":656,"change":106,"percent_change":755,"volume":756,"transactions":9,"vwap":656},"2026-05-07",4.26,53800,{"date":758,"open":650,"high":651,"low":621,"close":621,"change":326,"percent_change":759,"volume":760,"transactions":9,"vwap":621},"2026-05-06",0.71,25800,{"date":762,"open":620,"high":650,"low":657,"close":634,"change":237,"percent_change":686,"volume":763,"transactions":9,"vwap":634},"2026-05-05",46700,{"date":765,"open":640,"high":651,"low":635,"close":635,"change":401,"percent_change":766,"volume":767,"transactions":9,"vwap":635},"2026-05-04",-4.23,32200,{"date":769,"open":651,"high":628,"low":640,"close":640,"change":190,"percent_change":665,"volume":770,"transactions":9,"vwap":640},"2026-05-01",17300,{"date":772,"open":651,"high":651,"low":640,"close":649,"change":237,"percent_change":670,"volume":773,"transactions":9,"vwap":649},"2026-04-30",21900,{"date":775,"open":621,"high":649,"low":634,"close":634,"change":326,"percent_change":776,"volume":777,"transactions":9,"vwap":634},"2026-04-29",0.72,53400,{"date":779,"open":640,"high":649,"low":620,"close":620,"change":311,"percent_change":780,"volume":781,"transactions":9,"vwap":620},"2026-04-28",-2.11,23800,{"date":783,"open":640,"high":651,"low":657,"close":640,"change":20,"percent_change":784,"volume":785,"transactions":9,"vwap":640},"2026-04-27",-0.7,30600,{"date":787,"open":750,"high":750,"low":650,"close":650,"change":20,"percent_change":788,"volume":789,"transactions":9,"vwap":650},"2026-04-24",-0.69,24700,{"date":791,"open":690,"high":690,"low":650,"close":649,"change":311,"percent_change":792,"volume":793,"transactions":9,"vwap":649},"2026-04-23",-2.04,28100,{"date":795,"open":727,"high":727,"low":628,"close":656,"change":190,"percent_change":796,"volume":797,"transactions":9,"vwap":656},"2026-04-22",-1.34,29200,{"date":799,"open":750,"high":748,"low":669,"close":690,"change":20,"percent_change":800,"volume":801,"transactions":9,"vwap":690},"2026-04-21",-0.67,31600,{"date":803,"open":727,"high":804,"low":669,"close":750,"change":326,"percent_change":805,"volume":806,"transactions":9,"vwap":750},"2026-04-20",1.52,0.67,33600,{"date":808,"open":727,"high":804,"low":690,"close":690,"change":197,"percent_change":635,"volume":809,"transactions":9,"vwap":690},"2026-04-17",38300,{"date":811,"open":727,"high":727,"low":628,"close":656,"change":190,"percent_change":796,"volume":812,"transactions":9,"vwap":656},"2026-04-16",51300,{"date":814,"open":690,"high":804,"low":656,"close":690,"change":421,"percent_change":815,"volume":816,"transactions":9,"vwap":690},"2026-04-15",2.05,40700,{"date":818,"open":748,"high":748,"low":628,"close":628,"change":190,"percent_change":819,"volume":646,"transactions":9,"vwap":628},"2026-04-14",-1.35,{"date":821,"open":669,"high":727,"low":669,"close":669,"change":190,"percent_change":822,"volume":823,"transactions":9,"vwap":669},"2026-04-13",-1.33,62500,{"date":825,"open":750,"high":804,"low":669,"close":750,"change":197,"percent_change":477,"volume":826,"transactions":9,"vwap":750},"2026-04-10",86800,{"date":828,"open":628,"high":750,"low":628,"close":669,"change":326,"percent_change":829,"volume":763,"transactions":9,"vwap":669},"2026-04-09",0.68,{"date":831,"open":750,"high":804,"low":656,"close":656,"change":27,"percent_change":27,"volume":832,"transactions":9,"vwap":656},"2026-04-08",19900,{"date":834,"open":628,"high":656,"low":651,"close":656,"change":197,"percent_change":657,"volume":835,"transactions":9,"vwap":656},"2026-04-07",55200,{"date":837,"open":628,"high":656,"low":640,"close":651,"change":27,"percent_change":27,"volume":838,"transactions":9,"vwap":651},"2026-04-06",54500,{"date":840,"open":650,"high":628,"low":634,"close":651,"change":27,"percent_change":27,"volume":841,"transactions":9,"vwap":651},"2026-04-02",104300,{"date":843,"open":621,"high":651,"low":634,"close":651,"change":106,"percent_change":677,"volume":844,"transactions":9,"vwap":651},"2026-04-01",154400,{"date":846,"open":620,"high":650,"low":657,"close":620,"change":326,"percent_change":776,"volume":847,"transactions":9,"vwap":620},"2026-03-31",68200,{"date":849,"open":657,"high":621,"low":622,"close":657,"change":27,"percent_change":27,"volume":823,"transactions":9,"vwap":657},"2026-03-30",{"date":851,"open":620,"high":621,"low":635,"close":657,"change":20,"percent_change":723,"volume":852,"transactions":9,"vwap":657},"2026-03-27",69600,{"date":854,"open":621,"high":649,"low":657,"close":620,"change":190,"percent_change":738,"volume":855,"transactions":9,"vwap":620},"2026-03-26",86400,{"date":857,"open":628,"high":628,"low":621,"close":621,"change":311,"percent_change":858,"volume":859,"transactions":9,"vwap":621},"2026-03-25",-2.08,34000,{"date":861,"open":650,"high":656,"low":634,"close":649,"change":326,"percent_change":862,"volume":863,"transactions":9,"vwap":649},"2026-03-24",0.7,109800,{"date":865,"open":620,"high":649,"low":657,"close":650,"change":479,"percent_change":866,"volume":867,"transactions":9,"vwap":650},"2026-03-23",5.93,59900,{"date":869,"open":477,"high":640,"low":81,"close":477,"change":206,"percent_change":870,"volume":871,"transactions":9,"vwap":477},"2026-03-20",-3.57,138900,{"date":873,"open":622,"high":649,"low":622,"close":634,"change":421,"percent_change":874,"volume":875,"transactions":9,"vwap":634},"2026-03-19",2.19,175900,{"date":877,"open":413,"high":621,"low":413,"close":622,"change":237,"percent_change":878,"volume":879,"transactions":9,"vwap":622},"2026-03-18",3.01,87300,{"date":881,"open":413,"high":622,"low":580,"close":413,"change":27,"percent_change":27,"volume":882,"transactions":9,"vwap":413},"2026-03-17",68400,{"date":884,"open":622,"high":621,"low":263,"close":413,"change":197,"percent_change":742,"volume":885,"transactions":9,"vwap":413},"2026-03-16",67100,{"date":887,"open":690,"high":749,"low":325,"close":580,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":580},"2026-03-13",-0.12,-8.39,264200,{"date":892,"open":656,"high":804,"low":640,"close":650,"change":190,"percent_change":893,"volume":894,"transactions":9,"vwap":650},"2026-03-12",-1.38,34400,{"date":896,"open":748,"high":748,"low":651,"close":651,"change":206,"percent_change":897,"volume":898,"transactions":9,"vwap":651},"2026-03-11",-3.33,15500,{"date":900,"open":649,"high":901,"low":649,"close":750,"change":629,"percent_change":902,"volume":903,"transactions":9,"vwap":750},"2026-03-10",1.55,3.45,24300,{"date":905,"open":621,"high":669,"low":634,"close":651,"change":326,"percent_change":906,"volume":907,"transactions":9,"vwap":651},"2026-03-09",0.69,23000,{"date":909,"open":910,"high":910,"low":621,"close":649,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":649},"2026-03-06",1.56,-0.14,-8.86,74100,{"date":915,"open":916,"high":917,"low":743,"close":743,"change":623,"percent_change":918,"volume":919,"transactions":9,"vwap":743},"2026-03-05",1.63,1.64,-2.47,10900,{"date":921,"open":922,"high":440,"low":923,"close":922,"change":27,"percent_change":27,"volume":924,"transactions":9,"vwap":922},"2026-03-04",1.62,1.6,10200,{"date":926,"open":922,"high":440,"low":927,"close":922,"change":206,"percent_change":928,"volume":929,"transactions":9,"vwap":922},"2026-03-03",1.59,-2.99,32600,{"date":931,"open":932,"high":933,"low":560,"close":440,"change":20,"percent_change":934,"volume":935,"transactions":9,"vwap":440},"2026-03-02",1.65,1.7,-0.6,19000,{"date":937,"open":938,"high":939,"low":922,"close":452,"change":190,"percent_change":940,"volume":941,"transactions":9,"vwap":452},"2026-02-27",1.69,1.72,-1.18,55900,{"date":943,"open":922,"high":944,"low":922,"close":933,"change":479,"percent_change":945,"volume":946,"transactions":9,"vwap":933},"2026-02-26",1.71,4.94,27800,{"date":948,"open":560,"high":916,"low":743,"close":922,"change":197,"percent_change":318,"volume":949,"transactions":9,"vwap":922},"2026-02-25",24000,{"date":951,"open":923,"high":916,"low":910,"close":923,"change":421,"percent_change":952,"volume":953,"transactions":9,"vwap":923},"2026-02-24",1.91,81300,{"date":955,"open":927,"high":923,"low":901,"close":749,"change":311,"percent_change":956,"volume":957,"transactions":9,"vwap":749},"2026-02-23",-1.88,27600,{"date":959,"open":927,"high":922,"low":910,"close":923,"change":326,"percent_change":960,"volume":961,"transactions":9,"vwap":923},"2026-02-20",0.63,29000,{"date":963,"open":742,"high":927,"low":727,"close":927,"change":237,"percent_change":964,"volume":965,"transactions":9,"vwap":927},"2026-02-19",2.58,64900,{"date":967,"open":690,"high":901,"low":690,"close":901,"change":629,"percent_change":968,"volume":969,"transactions":9,"vwap":901},"2026-02-18",3.33,31100,{"date":971,"open":750,"high":727,"low":750,"close":750,"change":20,"percent_change":972,"volume":957,"transactions":9,"vwap":750},"2026-02-17",-0.66,{"date":974,"open":750,"high":742,"low":750,"close":727,"change":326,"percent_change":805,"volume":975,"transactions":9,"vwap":727},"2026-02-13",22800,{"date":977,"open":727,"high":804,"low":669,"close":750,"change":20,"percent_change":972,"volume":978,"transactions":9,"vwap":750},"2026-02-12",73700,{"date":980,"open":742,"high":742,"low":750,"close":727,"change":190,"percent_change":981,"volume":982,"transactions":9,"vwap":727},"2026-02-11",-1.31,27000,{"date":984,"open":742,"high":910,"low":727,"close":742,"change":27,"percent_change":27,"volume":985,"transactions":9,"vwap":742},"2026-02-10",10800,{"date":987,"open":910,"high":910,"low":742,"close":742,"change":311,"percent_change":988,"volume":674,"transactions":9,"vwap":742},"2026-02-09",-1.92,{"date":990,"open":742,"high":927,"low":750,"close":910,"change":237,"percent_change":991,"volume":992,"transactions":9,"vwap":910},"2026-02-06",2.63,89400,{"date":994,"open":727,"high":748,"low":669,"close":804,"change":190,"percent_change":995,"volume":996,"transactions":9,"vwap":804},"2026-02-05",-1.3,51200,{"date":998,"open":750,"high":748,"low":690,"close":748,"change":421,"percent_change":999,"volume":1000,"transactions":9,"vwap":748},"2026-02-04",1.99,62700,{"date":1002,"open":804,"high":742,"low":750,"close":727,"change":326,"percent_change":805,"volume":1003,"transactions":9,"vwap":727},"2026-02-03",36600,{"date":1005,"open":750,"high":927,"low":750,"close":750,"change":190,"percent_change":1006,"volume":1007,"transactions":9,"vwap":750},"2026-02-02",-1.32,44900,{"date":1009,"open":727,"high":901,"low":727,"close":804,"change":20,"percent_change":1010,"volume":1011,"transactions":9,"vwap":804},"2026-01-30",-0.65,53500,{"date":1013,"open":742,"high":743,"low":750,"close":742,"change":190,"percent_change":1014,"volume":1015,"transactions":9,"vwap":742},"2026-01-29",-1.29,31900,{"date":1017,"open":743,"high":743,"low":727,"close":901,"change":190,"percent_change":1018,"volume":1019,"transactions":9,"vwap":901},"2026-01-28",-1.27,86300,{"date":1021,"open":560,"high":560,"low":901,"close":749,"change":311,"percent_change":956,"volume":1022,"transactions":9,"vwap":749},"2026-01-27",20500,{"date":1024,"open":923,"high":916,"low":743,"close":923,"change":27,"percent_change":27,"volume":674,"transactions":9,"vwap":923},"2026-01-26",{"date":1026,"open":923,"high":916,"low":743,"close":923,"change":20,"percent_change":1027,"volume":1028,"transactions":9,"vwap":923},"2026-01-23",-0.62,17100,{"date":1030,"open":743,"high":916,"low":743,"close":560,"change":237,"percent_change":1031,"volume":1032,"transactions":9,"vwap":560},"2026-01-22",2.55,19100,{"date":1034,"open":749,"high":932,"low":749,"close":749,"change":20,"percent_change":1035,"volume":1036,"transactions":9,"vwap":749},"2026-01-21",-0.63,30200,{"date":1038,"open":927,"high":932,"low":901,"close":743,"change":623,"percent_change":918,"volume":867,"transactions":9,"vwap":743},"2026-01-20",{"date":1040,"open":1041,"high":938,"low":927,"close":922,"change":206,"percent_change":928,"volume":1042,"transactions":9,"vwap":922},"2026-01-16",1.66,54700,{"date":1044,"open":452,"high":939,"low":917,"close":440,"change":326,"percent_change":1045,"volume":1046,"transactions":9,"vwap":440},"2026-01-15",0.6,77100,{"date":1048,"open":917,"high":938,"low":923,"close":1041,"change":197,"percent_change":394,"volume":1049,"transactions":9,"vwap":1041},"2026-01-14",95000,{"date":1051,"open":932,"high":1041,"low":749,"close":917,"change":197,"percent_change":360,"volume":1052,"transactions":9,"vwap":917},"2026-01-13",50600,{"date":1054,"open":748,"high":440,"low":804,"close":922,"change":237,"percent_change":1055,"volume":1056,"transactions":9,"vwap":922},"2026-01-12",2.53,97100,{"date":1058,"open":743,"high":440,"low":901,"close":743,"change":27,"percent_change":27,"volume":1059,"transactions":9,"vwap":743},"2026-01-09",69700,{"date":1061,"open":743,"high":922,"low":750,"close":743,"change":27,"percent_change":27,"volume":1062,"transactions":9,"vwap":743},"2026-01-08",128900,{"date":1064,"open":748,"high":440,"low":804,"close":743,"change":237,"percent_change":1065,"volume":1066,"transactions":9,"vwap":743},"2026-01-07",2.6,151200,{"date":1068,"open":628,"high":927,"low":628,"close":748,"change":479,"percent_change":1069,"volume":1070,"transactions":9,"vwap":748},"2026-01-06",5.48,226900,{"date":1072,"open":635,"high":742,"low":635,"close":628,"change":479,"percent_change":1073,"volume":1074,"transactions":9,"vwap":628},"2026-01-05",5.8,255500,{"date":1076,"open":413,"high":620,"low":263,"close":657,"change":629,"percent_change":1077,"volume":1078,"transactions":9,"vwap":657},"2026-01-02",3.76,96700,{"date":1080,"open":413,"high":81,"low":575,"close":413,"change":27,"percent_change":27,"volume":1081,"transactions":9,"vwap":413},"2025-12-31",77400,{"date":1083,"open":477,"high":622,"low":575,"close":413,"change":311,"percent_change":1084,"volume":1085,"transactions":9,"vwap":413},"2025-12-30",-2.21,140600,{"date":1087,"open":657,"high":640,"low":413,"close":635,"change":623,"percent_change":1088,"volume":1089,"transactions":9,"vwap":635},"2025-12-29",-2.86,85600,{"date":1091,"open":651,"high":651,"low":635,"close":634,"change":206,"percent_change":645,"volume":1092,"transactions":9,"vwap":634},"2025-12-26",71200,{"date":1094,"open":263,"high":656,"low":263,"close":651,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":651},"2025-12-24",0.13,9.85,105400,{"date":1099,"open":81,"high":635,"low":580,"close":263,"change":190,"percent_change":1100,"volume":1101,"transactions":9,"vwap":263},"2025-12-23",-1.49,85500,{"date":1103,"open":81,"high":634,"low":413,"close":81,"change":190,"percent_change":1104,"volume":1105,"transactions":9,"vwap":81},"2025-12-22",-1.47,186500,{"date":1107,"open":575,"high":657,"low":575,"close":635,"change":106,"percent_change":1108,"volume":1109,"transactions":9,"vwap":635},"2025-12-19",4.62,146900,{"date":1111,"open":374,"high":622,"low":360,"close":575,"change":27,"percent_change":27,"volume":1112,"transactions":9,"vwap":575},"2025-12-18",579900,{"date":1114,"open":81,"high":657,"low":325,"close":575,"change":311,"percent_change":601,"volume":1115,"transactions":9,"vwap":575},"2025-12-17",324100,{"date":1117,"open":413,"high":622,"low":263,"close":413,"change":27,"percent_change":27,"volume":1118,"transactions":9,"vwap":413},"2025-12-16",168300,{"date":1120,"open":575,"high":657,"low":575,"close":413,"change":197,"percent_change":742,"volume":1121,"transactions":9,"vwap":413},"2025-12-15",213300,{"date":1123,"open":477,"high":656,"low":580,"close":580,"change":311,"percent_change":1124,"volume":1125,"transactions":9,"vwap":580},"2025-12-12",-2.24,190800,{"date":1127,"open":413,"high":640,"low":413,"close":81,"change":20,"percent_change":1128,"volume":1129,"transactions":9,"vwap":81},"2025-12-11",-0.74,170000,{"date":1131,"open":621,"high":621,"low":575,"close":477,"change":401,"percent_change":1132,"volume":1133,"transactions":9,"vwap":477},"2025-12-10",-4.26,233700,{"date":1135,"open":651,"high":628,"low":621,"close":621,"change":401,"percent_change":1136,"volume":1137,"transactions":9,"vwap":621},"2025-12-09",-4.08,162400,{"date":1139,"open":649,"high":750,"low":640,"close":656,"change":326,"percent_change":829,"volume":1140,"transactions":9,"vwap":656},"2025-12-08",161900,{"date":1142,"open":634,"high":742,"low":477,"close":628,"change":585,"percent_change":1143,"volume":1144,"transactions":9,"vwap":628},"2025-12-05",5.04,250800,{"date":1146,"open":413,"high":621,"low":263,"close":620,"change":106,"percent_change":1147,"volume":1148,"transactions":9,"vwap":620},"2025-12-04",4.51,124800,{"date":1150,"open":651,"high":656,"low":263,"close":413,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":413},"2025-12-03",-0.11,-7.64,338000,{"date":1155,"open":651,"high":690,"low":649,"close":649,"change":20,"percent_change":788,"volume":1156,"transactions":9,"vwap":649},"2025-12-02",107100,{"date":1158,"open":804,"high":804,"low":651,"close":651,"change":470,"percent_change":1159,"volume":1160,"transactions":9,"vwap":651},"2025-12-01",-4.61,126600,{"date":1162,"open":651,"high":910,"low":651,"close":804,"change":479,"percent_change":1163,"volume":1164,"transactions":9,"vwap":804},"2025-11-28",5.56,41800,{"date":1166,"open":750,"high":750,"low":650,"close":649,"change":206,"percent_change":1167,"volume":1168,"transactions":9,"vwap":649},"2025-11-26",-3.36,153500,{"date":1170,"open":656,"high":901,"low":651,"close":690,"change":197,"percent_change":635,"volume":1171,"transactions":9,"vwap":690},"2025-11-25",108200,{"date":1173,"open":742,"high":742,"low":628,"close":656,"change":623,"percent_change":1174,"volume":1175,"transactions":9,"vwap":656},"2025-11-24",-2.65,128100,{"date":1177,"open":640,"high":901,"low":640,"close":727,"change":728,"percent_change":1178,"volume":1179,"transactions":9,"vwap":727},"2025-11-21",7.09,58800,{"date":1181,"open":651,"high":750,"low":634,"close":621,"change":190,"percent_change":1182,"volume":1183,"transactions":9,"vwap":621},"2025-11-20",-1.4,54600,{"date":1185,"open":748,"high":922,"low":640,"close":650,"change":733,"percent_change":1186,"volume":756,"transactions":9,"vwap":650},"2025-11-19",-6.54,{"date":1188,"open":628,"high":927,"low":651,"close":742,"change":585,"percent_change":1189,"volume":557,"transactions":9,"vwap":742},"2025-11-18",4.79,{"date":1191,"open":742,"high":910,"low":621,"close":628,"change":401,"percent_change":1192,"volume":1193,"transactions":9,"vwap":628},"2025-11-17",-3.95,139600,{"date":1195,"open":749,"high":933,"low":621,"close":804,"change":401,"percent_change":1196,"volume":1197,"transactions":9,"vwap":804},"2025-11-14",-3.8,183400,{"date":1199,"open":944,"high":944,"low":743,"close":743,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":743},"2025-11-13",-0.13,-7.6,56300,{"date":1204,"open":1205,"high":1206,"low":938,"close":944,"change":190,"percent_change":1207,"volume":1208,"transactions":9,"vwap":944},"2025-11-12",1.75,1.77,-1.16,33500,{"date":1210,"open":727,"high":1211,"low":727,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2025-11-11",1.79,1.73,0.12,7.45,57000,{"date":1217,"open":1218,"high":1219,"low":923,"close":560,"change":1151,"percent_change":1220,"volume":1221,"transactions":9,"vwap":560},"2025-11-10",1.8,2.28,-6.4,380600,{"date":1223,"open":938,"high":1205,"low":932,"close":939,"change":20,"percent_change":1224,"volume":1225,"transactions":9,"vwap":939},"2025-11-07",-0.58,84700,{"date":1227,"open":1228,"high":1228,"low":933,"close":1212,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1212},"2025-11-06",1.95,-0.26,-13.07,105000,{"date":1233,"open":1234,"high":751,"low":1234,"close":999,"change":1095,"percent_change":1235,"volume":1236,"transactions":9,"vwap":999},"2025-11-05",1.89,6.99,44500,{"date":1238,"open":1239,"high":1234,"low":1240,"close":1241,"change":623,"percent_change":780,"volume":1242,"transactions":9,"vwap":1241},"2025-11-04",1.88,1.83,1.86,63100,{"date":1244,"open":198,"high":1245,"low":1234,"close":198,"change":190,"percent_change":1246,"volume":1247,"transactions":9,"vwap":198},"2025-11-03",1.96,-1.04,50400,{"date":1249,"open":1250,"high":1250,"low":1241,"close":1251,"change":326,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2025-10-31",1.94,1.92,0.52,26700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":952,"change":888,"percent_change":1259,"volume":1260,"transactions":9,"vwap":952},"2025-10-30",2,2.01,1.87,-5.91,72300,{"date":1262,"open":1263,"high":1219,"low":1264,"close":1264,"change":888,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2025-10-29",2.15,2.03,-5.58,50700,{"date":1268,"open":1269,"high":271,"low":661,"close":1263,"change":206,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1263},"2025-10-28",2.16,-2.27,98100,{"date":1273,"open":271,"high":1274,"low":1275,"close":1276,"change":311,"percent_change":819,"volume":1277,"transactions":9,"vwap":1276},"2025-10-27",2.29,2.14,2.2,42300,{"date":1279,"open":1280,"high":1274,"low":1276,"close":1281,"change":190,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-10-24",2.22,2.23,-0.89,40600,{"date":1285,"open":1269,"high":1286,"low":1287,"close":271,"change":106,"percent_change":1288,"volume":1289,"transactions":9,"vwap":271},"2025-10-23",2.26,2.1,2.74,34100,{"date":1291,"open":1286,"high":1292,"low":1293,"close":874,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":874},"2025-10-22",2.31,2.17,-0.08,-3.52,43000,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":206,"percent_change":636,"volume":1301,"transactions":9,"vwap":1300},"2025-10-21",2.32,2.27,26100,{"date":1303,"open":1281,"high":1304,"low":1276,"close":1299,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1299},"2025-10-20",2.38,0.09,4.04,32000,{"date":1309,"open":1286,"high":1300,"low":1276,"close":1281,"change":311,"percent_change":822,"volume":1310,"transactions":9,"vwap":1281},"2025-10-17",34700,{"date":1312,"open":1313,"high":705,"low":1276,"close":1286,"change":421,"percent_change":477,"volume":1314,"transactions":9,"vwap":1286},"2025-10-16",2.24,39000,{"date":1316,"open":1317,"high":1318,"low":1276,"close":1281,"change":733,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1281},"2025-10-15",2.35,2.47,-4.29,76400,{"date":1322,"open":1323,"high":1324,"low":1299,"close":1325,"change":715,"percent_change":1326,"volume":1046,"transactions":9,"vwap":1325},"2025-10-14",2.37,2.5,2.33,-3.72,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":197,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-10-13",2.41,2.45,2.42,0.83,29800,{"date":1335,"open":1336,"high":1337,"low":422,"close":422,"change":470,"percent_change":1338,"volume":1339,"transactions":9,"vwap":422},"2025-10-10",2.48,2.56,-2.83,33000,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1318,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1318},"2025-10-09",2.61,2.43,-0.16,-6.08,69200,{"date":1348,"open":991,"high":25,"low":1349,"close":991,"change":27,"percent_change":27,"volume":1350,"transactions":9,"vwap":991},"2025-10-08",2.59,39900,{"date":1352,"open":1353,"high":1354,"low":1055,"close":991,"change":27,"percent_change":27,"volume":1355,"transactions":9,"vwap":991},"2025-10-07",2.64,2.68,55600,{"date":1357,"open":1358,"high":1359,"low":1065,"close":991,"change":311,"percent_change":1360,"volume":1361,"transactions":9,"vwap":991},"2025-10-06",2.69,2.71,-1.13,23400,{"date":1363,"open":1364,"high":1365,"low":1349,"close":1366,"change":326,"percent_change":145,"volume":1367,"transactions":9,"vwap":1366},"2025-10-03",2.65,2.7,2.66,40000,{"date":1369,"open":1342,"high":1370,"low":1065,"close":1364,"change":326,"percent_change":145,"volume":1371,"transactions":9,"vwap":1364},"2025-10-02",2.67,40200,{"date":1373,"open":1349,"high":1366,"low":1374,"close":1353,"change":421,"percent_change":253,"volume":1375,"transactions":9,"vwap":1353},"2025-10-01",2.51,20600,{"date":1377,"open":1337,"high":1378,"low":1337,"close":1342,"change":237,"percent_change":910,"volume":1379,"transactions":9,"vwap":1342},"2025-09-30",2.62,33900,{"date":1381,"open":1342,"high":1342,"low":1382,"close":1382,"change":20,"percent_change":1383,"volume":949,"transactions":9,"vwap":1382},"2025-09-29",2.57,-0.39,{"date":1385,"open":1031,"high":1342,"low":1031,"close":964,"change":106,"percent_change":1304,"volume":1386,"transactions":9,"vwap":964},"2025-09-26",21500,{"date":1388,"open":1065,"high":1065,"low":1389,"close":1389,"change":733,"percent_change":1390,"volume":797,"transactions":9,"vwap":1389},"2025-09-25",2.52,-3.82,{"date":1392,"open":1342,"high":1366,"low":1065,"close":1378,"change":27,"percent_change":27,"volume":1393,"transactions":9,"vwap":1378},"2025-09-24",27300,{"date":1395,"open":1396,"high":1397,"low":1342,"close":1378,"change":888,"percent_change":1398,"volume":646,"transactions":9,"vwap":1378},"2025-09-23",2.72,2.77,-4.38,{"date":1400,"open":1370,"high":1397,"low":1364,"close":1288,"change":421,"percent_change":204,"volume":1401,"transactions":9,"vwap":1288},"2025-09-22",41300,{"date":1403,"open":1354,"high":1288,"low":1342,"close":1359,"change":421,"percent_change":189,"volume":1367,"transactions":9,"vwap":1359},"2025-09-19",{"date":1405,"open":1359,"high":1288,"low":1364,"close":1354,"change":190,"percent_change":1128,"volume":1406,"transactions":9,"vwap":1354},"2025-09-18",52500,{"date":1408,"open":1409,"high":1410,"low":1364,"close":1365,"change":311,"percent_change":1411,"volume":1371,"transactions":9,"vwap":1365},"2025-09-17",2.75,2.79,-1.1,{"date":1413,"open":1414,"high":1415,"low":1359,"close":25,"change":623,"percent_change":1416,"volume":1417,"transactions":9,"vwap":25},"2025-09-16",2.76,2.8,-1.44,49900,{"date":1419,"open":1055,"high":1415,"low":1055,"close":1397,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1397},"2025-09-15",0.23,9.06,35600,{"date":1424,"open":1055,"high":1337,"low":1331,"close":487,"change":27,"percent_change":27,"volume":1425,"transactions":9,"vwap":487},"2025-09-12",62600,{"date":1427,"open":1324,"high":1382,"low":1324,"close":487,"change":237,"percent_change":923,"volume":606,"transactions":9,"vwap":487},"2025-09-11",{"date":1429,"open":1342,"high":1366,"low":1304,"close":1324,"change":1151,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1324},"2025-09-10",-4.21,70200,{"date":1433,"open":1370,"high":1358,"low":1337,"close":1342,"change":733,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1342},"2025-09-09",-3.69,50100,{"date":1437,"open":1414,"high":1414,"low":1359,"close":1359,"change":401,"percent_change":1438,"volume":1371,"transactions":9,"vwap":1359},"2025-09-08",-2.17,{"date":1440,"open":1409,"high":1441,"low":1366,"close":1397,"change":20,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1397},"2025-09-05",2.78,-0.36,45400,{"date":1445,"open":1441,"high":1415,"low":25,"close":1441,"change":27,"percent_change":27,"volume":1446,"transactions":9,"vwap":1441},"2025-09-04",49000,{"date":1448,"open":1365,"high":1415,"low":1354,"close":1441,"change":1305,"percent_change":1449,"volume":1101,"transactions":9,"vwap":1441},"2025-09-03",3.35,{"date":1451,"open":1364,"high":1365,"low":1353,"close":1358,"change":421,"percent_change":115,"volume":1452,"transactions":9,"vwap":1358},"2025-09-02",38700,{"date":1454,"open":1359,"high":1288,"low":1366,"close":1366,"change":733,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1366},"2025-08-29",-3.62,39300,{"date":1458,"open":25,"high":1415,"low":1396,"close":1414,"change":106,"percent_change":1280,"volume":838,"transactions":9,"vwap":1414},"2025-08-28",{"date":1460,"open":991,"high":1414,"low":1065,"close":1365,"change":237,"percent_change":750,"volume":1461,"transactions":9,"vwap":1365},"2025-08-27",38500,{"date":1463,"open":1441,"high":1464,"low":1378,"close":1366,"change":1294,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1366},"2025-08-26",2.81,-2.92,57300,{"date":1468,"open":1389,"high":174,"low":1389,"close":1288,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1288},"2025-08-25",0.24,9.6,135100,{"date":1473,"open":964,"high":1378,"low":1318,"close":1324,"change":1294,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1324},"2025-08-22",-3.1,68900,{"date":1477,"open":1374,"high":964,"low":429,"close":964,"change":585,"percent_change":1410,"volume":1478,"transactions":9,"vwap":964},"2025-08-21",126900,{"date":1480,"open":1292,"high":1031,"low":1292,"close":1374,"change":1305,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1374},"2025-08-20",3.72,49600,{"date":1484,"open":1336,"high":1389,"low":1329,"close":1331,"change":1151,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1331},"2025-08-19",-4.35,57600,{"date":1488,"open":1323,"high":1031,"low":1323,"close":1055,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1055},"2025-08-18",0.14,5.86,24900,{"date":1493,"open":1494,"high":1329,"low":1325,"close":1495,"change":326,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-08-15",2.36,2.39,0.42,31200,{"date":1499,"open":705,"high":1304,"low":1299,"close":1304,"change":197,"percent_change":494,"volume":642,"transactions":9,"vwap":1304},"2025-08-14",{"date":1501,"open":1330,"high":1330,"low":1300,"close":1494,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1494},"2025-08-13",0.11,4.89,86100,{"date":1506,"open":1263,"high":1292,"low":1263,"close":271,"change":728,"percent_change":95,"volume":1507,"transactions":9,"vwap":271},"2025-08-12",34900,{"date":1509,"open":1263,"high":1510,"low":1511,"close":1263,"change":401,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1263},"2025-08-11",2.18,2.02,-2.71,63700,{"date":1515,"open":1304,"high":1495,"low":1276,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-08-08",2.21,-0.2,-8.3,49400,{"date":1521,"open":1522,"high":1065,"low":1522,"close":1329,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1329},"2025-08-07",2.13,0.2,9.05,466000,{"date":1527,"open":1269,"high":1286,"low":1269,"close":1516,"change":1502,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1516},"2025-08-06",5.24,21400,{"date":1531,"open":1275,"high":874,"low":815,"close":1287,"change":311,"percent_change":1532,"volume":985,"transactions":9,"vwap":1287},"2025-08-05",-1.41,{"date":1534,"open":1510,"high":271,"low":1511,"close":1522,"change":470,"percent_change":1535,"volume":1236,"transactions":9,"vwap":1522},"2025-08-04",-3.18,{"date":1537,"open":1538,"high":1325,"low":1522,"close":1276,"change":1344,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1276},"2025-08-01",2.3,-6.78,39800,{"date":1542,"open":1494,"high":1336,"low":1292,"close":1494,"change":190,"percent_change":524,"volume":1543,"transactions":9,"vwap":1494},"2025-07-31",45100,{"date":1545,"open":422,"high":1330,"low":1325,"close":1304,"change":311,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1304},"2025-07-30",-1.24,25500,{"date":1549,"open":1389,"high":487,"low":422,"close":1329,"change":888,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1329},"2025-07-29",-4.74,32100,{"date":1553,"open":1337,"high":1337,"low":1318,"close":1055,"change":311,"percent_change":415,"volume":1554,"transactions":9,"vwap":1055},"2025-07-28",53100,{"date":1556,"open":1055,"high":1337,"low":1557,"close":1337,"change":326,"percent_change":1558,"volume":1208,"transactions":9,"vwap":1337},"2025-07-25",2.49,0.39,{"date":1560,"open":1374,"high":1382,"low":1374,"close":1031,"change":197,"percent_change":388,"volume":1561,"transactions":9,"vwap":1031},"2025-07-24",56700,{"date":1563,"open":1331,"high":1031,"low":1495,"close":1055,"change":585,"percent_change":174,"volume":1564,"transactions":9,"vwap":1055},"2025-07-23",92300,{"date":1566,"open":1374,"high":964,"low":429,"close":429,"change":311,"percent_change":1567,"volume":1568,"transactions":9,"vwap":429},"2025-07-22",-1.2,30000,{"date":1570,"open":1055,"high":1065,"low":1336,"close":1557,"change":190,"percent_change":564,"volume":1571,"transactions":9,"vwap":1557},"2025-07-21",45600,{"date":1573,"open":964,"high":1364,"low":1329,"close":1374,"change":623,"percent_change":368,"volume":1574,"transactions":9,"vwap":1374},"2025-07-18",57700,{"date":1576,"open":429,"high":1378,"low":429,"close":1031,"change":479,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1031},"2025-07-17",3.24,62800,{"date":1580,"open":1323,"high":1374,"low":1323,"close":1318,"change":585,"percent_change":1581,"volume":1260,"transactions":9,"vwap":1318},"2025-07-16",2.92,{"date":1583,"open":422,"high":1584,"low":1317,"close":422,"change":20,"percent_change":1585,"volume":1586,"transactions":9,"vwap":422},"2025-07-15",2.44,-0.41,63800,{"date":1588,"open":1494,"high":1331,"low":1317,"close":1329,"change":421,"percent_change":324,"volume":1589,"transactions":9,"vwap":1329},"2025-07-14",91400,{"date":1591,"open":1304,"high":1336,"low":1317,"close":1304,"change":20,"percent_change":1592,"volume":1554,"transactions":9,"vwap":1304},"2025-07-11",-0.42,{"date":1594,"open":705,"high":1331,"low":1299,"close":1495,"change":197,"percent_change":1595,"volume":806,"transactions":9,"vwap":1495},"2025-07-10",0.84,{"date":1597,"open":1538,"high":422,"low":1538,"close":1323,"change":106,"percent_change":1065,"volume":1598,"transactions":9,"vwap":1323},"2025-07-09",37100,{"date":1600,"open":1299,"high":429,"low":1300,"close":1292,"change":190,"percent_change":292,"volume":1601,"transactions":9,"vwap":1292},"2025-07-08",71500,{"date":1603,"open":1274,"high":1494,"low":1286,"close":1325,"change":629,"percent_change":874,"volume":1604,"transactions":9,"vwap":1325},"2025-07-07",51800,{"date":1606,"open":1286,"high":1299,"low":1313,"close":1219,"change":629,"percent_change":1313,"volume":859,"transactions":9,"vwap":1219},"2025-07-03",{"date":1608,"open":661,"high":271,"low":661,"close":1281,"change":479,"percent_change":1481,"volume":695,"transactions":9,"vwap":1281},"2025-07-02",{"date":1610,"open":661,"high":1313,"low":1264,"close":1263,"change":421,"percent_change":640,"volume":1611,"transactions":9,"vwap":1263},"2025-07-01",46300,{"date":1613,"open":1317,"high":1317,"low":1245,"close":1614,"change":1229,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-06-30",2.12,-10.92,219300,{"date":1618,"open":1516,"high":1304,"low":1263,"close":1304,"change":1489,"percent_change":1619,"volume":1164,"transactions":9,"vwap":1304},"2025-06-27",6.25,{"date":1621,"open":1286,"high":1286,"low":874,"close":1313,"change":311,"percent_change":1006,"volume":1622,"transactions":9,"vwap":1313},"2025-06-26",73300,{"date":1624,"open":1495,"high":1584,"low":1276,"close":1300,"change":1200,"percent_change":1625,"volume":847,"transactions":9,"vwap":1300},"2025-06-25",-5.42,{"date":1627,"open":1329,"high":1584,"low":1304,"close":422,"change":27,"percent_change":27,"volume":1519,"transactions":9,"vwap":422},"2025-06-24",{"date":1629,"open":1584,"high":429,"low":1292,"close":422,"change":206,"percent_change":792,"volume":1630,"transactions":9,"vwap":422},"2025-06-23",41600,{"date":1632,"open":1331,"high":1389,"low":1304,"close":1330,"change":421,"percent_change":325,"volume":1633,"transactions":9,"vwap":1330},"2025-06-20",42900,{"date":1635,"open":1299,"high":1349,"low":1299,"close":1331,"change":728,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1331},"2025-06-18",4.31,67900,{"date":1639,"open":1538,"high":1031,"low":1538,"close":1299,"change":326,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1299},"2025-06-17",0.43,81400,{"date":1643,"open":1281,"high":1495,"low":1276,"close":1292,"change":1502,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1292},"2025-06-16",5,81800,{"date":1647,"open":1648,"high":271,"low":1648,"close":1276,"change":479,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1276},"2025-06-13",2.08,3.77,41200,{"date":1652,"open":1313,"high":1286,"low":1614,"close":1614,"change":1151,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1614},"2025-06-12",-4.93,44600,{"date":1656,"open":1280,"high":1299,"low":1516,"close":1281,"change":20,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1281},"2025-06-11",-0.45,51700,{"date":1660,"open":1280,"high":1292,"low":1276,"close":1313,"change":27,"percent_change":27,"volume":929,"transactions":9,"vwap":1313},"2025-06-10",{"date":1662,"open":1256,"high":1494,"low":999,"close":1313,"change":120,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1313},"2025-06-09",12.56,182500,{"date":1666,"open":751,"high":1287,"low":1667,"close":999,"change":623,"percent_change":1668,"volume":1669,"transactions":9,"vwap":999},"2025-06-06",1.97,-1.97,115400,{"date":1671,"open":1511,"high":1648,"low":999,"close":1264,"change":27,"percent_change":27,"volume":1672,"transactions":9,"vwap":1264},"2025-06-05",22300,{"date":1674,"open":999,"high":815,"low":999,"close":1264,"change":585,"percent_change":1675,"volume":1386,"transactions":9,"vwap":1264},"2025-06-04",3.57,{"date":1677,"open":751,"high":751,"low":1245,"close":1245,"change":623,"percent_change":1678,"volume":1598,"transactions":9,"vwap":1245},"2025-06-03",-2,{"date":1680,"open":999,"high":1511,"low":1251,"close":1256,"change":197,"percent_change":101,"volume":1681,"transactions":9,"vwap":1256},"2025-06-02",29600,{"date":1683,"open":1684,"high":1511,"low":1684,"close":1684,"change":20,"percent_change":1685,"volume":1208,"transactions":9,"vwap":1684},"2025-05-30",1.98,-0.5,{"date":1687,"open":1522,"high":1275,"low":1684,"close":999,"change":888,"percent_change":1688,"volume":1475,"transactions":9,"vwap":999},"2025-05-29",-5.69,{"date":1690,"open":1691,"high":1263,"low":1257,"close":661,"change":585,"percent_change":1692,"volume":1693,"transactions":9,"vwap":661},"2025-05-28",2.09,3.43,76700,{"date":1695,"open":1511,"high":1287,"low":1245,"close":751,"change":106,"percent_change":1696,"volume":1697,"transactions":9,"vwap":751},"2025-05-27",3.03,75100,{"date":1699,"open":1667,"high":1511,"low":1239,"close":1684,"change":20,"percent_change":1685,"volume":1700,"transactions":9,"vwap":1684},"2025-05-23",60800,{"date":1702,"open":1703,"high":1264,"low":1239,"close":999,"change":237,"percent_change":815,"volume":1704,"transactions":9,"vwap":999},"2025-05-22",1.93,70600,{"date":1706,"open":1667,"high":1707,"low":1708,"close":1228,"change":311,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1228},"2025-05-21",2.06,1.78,-1.52,159200,{"date":1712,"open":440,"high":1256,"low":916,"close":1684,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1684},"2025-05-20",0.3,17.86,170300,{"date":1717,"open":1211,"high":1218,"low":440,"close":452,"change":911,"percent_change":1718,"volume":1719,"transactions":9,"vwap":452},"2025-05-19",-7.69,128500,{"date":1721,"open":1205,"high":1722,"low":944,"close":1723,"change":629,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-05-16",1.85,1.82,2.82,83100,{"date":1727,"open":999,"high":999,"low":933,"close":1206,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1206},"2025-05-15",-0.21,-10.61,178200,{"date":1732,"open":1722,"high":815,"low":944,"close":1684,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1684},"2025-05-14",0.19,10.61,219600,{"date":1737,"open":727,"high":1239,"low":750,"close":1211,"change":140,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1211},"2025-05-13",21.77,224700,{"date":1741,"open":742,"high":742,"low":649,"close":656,"change":311,"percent_change":1678,"volume":1742,"transactions":9,"vwap":656},"2025-05-12",173100,{"date":1744,"open":669,"high":742,"low":669,"close":750,"change":326,"percent_change":805,"volume":1611,"transactions":9,"vwap":750},"2025-05-09",{"date":1746,"open":628,"high":742,"low":649,"close":690,"change":629,"percent_change":1747,"volume":1748,"transactions":9,"vwap":690},"2025-05-08",3.47,59800,{"date":1750,"open":650,"high":656,"low":621,"close":649,"change":326,"percent_change":862,"volume":1751,"transactions":9,"vwap":649},"2025-05-07",101500,{"date":1753,"open":628,"high":750,"low":640,"close":650,"change":311,"percent_change":1754,"volume":1755,"transactions":9,"vwap":650},"2025-05-06",-2.05,59600,{"date":1757,"open":657,"high":901,"low":657,"close":628,"change":728,"percent_change":1758,"volume":617,"transactions":9,"vwap":628},"2025-05-05",7.35,{"date":1760,"open":622,"high":622,"low":413,"close":635,"change":106,"percent_change":1108,"volume":1761,"transactions":9,"vwap":635},"2025-05-02",31400,{"date":1763,"open":580,"high":477,"low":575,"close":575,"change":20,"percent_change":1764,"volume":1765,"transactions":9,"vwap":575},"2025-05-01",-0.76,55300,{"date":1767,"open":81,"high":81,"low":580,"close":580,"change":311,"percent_change":1124,"volume":1768,"transactions":9,"vwap":580},"2025-04-30",27500,{"date":1770,"open":635,"high":634,"low":263,"close":81,"change":190,"percent_change":1104,"volume":1771,"transactions":9,"vwap":81},"2025-04-29",125800,{"date":1773,"open":580,"high":621,"low":580,"close":635,"change":237,"percent_change":1696,"volume":1774,"transactions":9,"vwap":635},"2025-04-28",236800,{"date":1776,"open":263,"high":81,"low":580,"close":263,"change":311,"percent_change":1777,"volume":1571,"transactions":9,"vwap":263},"2025-04-25",-2.22,{"date":1779,"open":81,"high":477,"low":263,"close":477,"change":421,"percent_change":1300,"volume":1780,"transactions":9,"vwap":477},"2025-04-24",100400,{"date":1782,"open":657,"high":657,"low":263,"close":263,"change":311,"percent_change":1777,"volume":1783,"transactions":9,"vwap":263},"2025-04-23",108100,{"date":178,"open":81,"high":620,"low":81,"close":477,"change":326,"percent_change":1785,"volume":1786,"transactions":9,"vwap":477},0.75,101000]