[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRWS":3,"homepage-market-summary":34,"stock-historical-CRWS":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRWS","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},"Crown Crafts Inc","Nasdaq",null,"BROADWOVEN FABRIC MILLS, COTTON","Crown Crafts Inc operates in the infant and toddler products segment of the consumer products industry through its wholly-owned subsidiaries. The infant and toddler products segment consists of consists of infant and toddler bedding, bibs, toys, plush, dolls, diaper bags, disposables and feeding products. The company serves a diverse range of customers including mass merchants, mid-tier retailers, juvenile specialty stores, value channel stores, grocery and drug stores, restaurants, internet accounts, wholesale clubs, and internet-based retailers. The company's brands include NoJo, Neat Solutions, Sassy, and Carousel. Its products are marketed under a variety of company-owned trademarks, under trademarks licensed from others, and as private-label goods.","149","Gonzales, LA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8387,0.12,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},2.48,2.5,2.6099,2.49,-0.01,-0.4,52135.6155,1251,2.5032,3.14,2.35,54730.839405932,16.5,5783,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,117,122,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":24,"price":116,"is_up":14},"Healthcare","XLV",166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},3.38,47006,17157009.851483,-14.48,"2025-04-22",[185,186,195,204,213,221,230,239,248,255,260,267,272,278,285,294,303,311,319,327,335,343,353,361,371,380,389,399,408,417,424,429,436,442,450,458,465,473,478,485,490,497,502,508,513,517,523,528,535,541,548,553,560,566,573,576,579,583,587,590,593,597,602,606,610,614,619,623,627,631,636,639,643,648,652,655,659,663,666,670,674,678,682,686,691,694,697,700,703,707,711,715,718,721,724,727,731,734,738,741,744,748,751,754,757,760,765,768,772,775,779,782,785,790,793,797,801,804,807,811,814,819,823,826,829,832,835,839,843,847,852,856,858,861,864,868,872,876,880,883,887,891,894,898,901,904,908,912,915,917,921,924,928,931,935,938,942,946,950,954,958,961,966,971,976,979,983,986,989,992,995,998,1002,1005,1008,1010,1014,1016,1020,1023,1025,1028,1031,1035,1039,1042,1045,1049,1051,1054,1057,1061,1064,1068,1071,1075,1079,1082,1086,1089,1093,1096,1101,1104,1107,1110,1112,1115,1118,1121,1124,1127,1129,1132,1135,1138,1142,1146,1149,1152,1155,1159,1162,1167,1171,1176,1179,1183,1186,1190,1192,1195,1198,1200,1203,1206,1209,1213,1216,1219,1223,1225,1229,1232,1235,1238,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1274,1277,1280,1283,1286,1288,1292,1294,1297,1300,1303,1306,1309,1312,1315,1319,1323,1327,1330,1334,1339,1342,1345,1348,1351,1355,1358,1361,1364,1369,1373,1375,1378,1382,1385,1388,1390,1392,1394,1396,1399,1402,1406,1408,1411,1415,1418,1421,1423,1426,1429,1432,1435,1437,1440,1442,1445,1449,1451,1453,1456,1459,1462,1466,1471,1477,1479,1483,1486,1490,1493,1498,1502,1506,1511,1515,1519,1523,1528,1532,1539,1545,1550,1553,1557,1561,1564,1567,1571,1576,1579,1582,1585,1589,1592,1596,1599,1603,1605,1607,1609,1612,1615,1618,1621,1623,1625,1628],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",2.47,2.51,2.445,0,69540.3012,723,2.4757,{"date":196,"open":197,"high":198,"low":23,"close":23,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",2.53,2.5399,-0.03,-1.19,13920.2271,191,2.5092,{"date":205,"open":197,"high":206,"low":20,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.58,2.52,-0.02,-0.79,86293.0112,679,2.521,{"date":214,"open":197,"high":206,"low":189,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.54,0.04,1.6,99301.2382,535,2.5406,{"date":222,"open":215,"high":223,"low":224,"close":21,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.55,2.45,-0.05,-1.96,107016.4732,840,2.4997,{"date":231,"open":232,"high":233,"low":215,"close":223,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.6,2.61,-0.04,-1.54,19176.4732,184,2.5623,{"date":240,"open":241,"high":242,"low":215,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",2.59,2.5999,0.01,0.39,77940.3899,360,2.5747,{"date":249,"open":241,"high":241,"low":23,"close":206,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",0.07,2.79,81904.3894,436,2.5395,{"date":256,"open":206,"high":206,"low":20,"close":189,"change":24,"percent_change":25,"volume":257,"transactions":258,"vwap":259},"2026-09-21",141799.702598,743,2.5166,{"date":261,"open":262,"high":262,"low":189,"close":207,"change":234,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",2.56,-1.56,79258.84594,511,2.5278,{"date":268,"open":206,"high":232,"low":215,"close":262,"change":243,"percent_change":244,"volume":269,"transactions":270,"vwap":271},"2026-09-17",112699.8721,425,2.5636,{"date":273,"open":274,"high":232,"low":189,"close":223,"change":243,"percent_change":244,"volume":275,"transactions":276,"vwap":277},"2026-09-16",2.57,84389.7945,488,2.5734,{"date":279,"open":232,"high":280,"low":21,"close":215,"change":199,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",2.64,-1.17,164863.588534,632,2.5366,{"date":286,"open":287,"high":288,"low":197,"close":274,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",2.66,2.665,-0.08,-3.02,125856.539374,764,2.5733,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":234,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",2.69,2.63,2.65,-1.49,87017.7736,572,2.6667,{"date":304,"open":305,"high":306,"low":298,"close":296,"change":24,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",2.68,2.6962,-0.37,54374.554541,352,2.6843,{"date":312,"open":305,"high":313,"low":298,"close":314,"change":243,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",2.72,2.7,0.37,91246.305881,747,2.6803,{"date":320,"open":321,"high":322,"low":305,"close":296,"change":199,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",2.73,2.74,-1.1,58159.370284,345,2.7061,{"date":328,"open":329,"high":330,"low":296,"close":313,"change":225,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",2.78,2.83,-1.81,40845.58525,354,2.7318,{"date":336,"open":337,"high":338,"low":322,"close":337,"change":216,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",2.77,2.8499,1.47,78387.20373,448,2.7899,{"date":344,"open":345,"high":346,"low":347,"close":321,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",2.8,2.835,2.71,-0.07,-2.5,141856.461879,967,2.7512,{"date":354,"open":355,"high":356,"low":337,"close":345,"change":208,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",2.81,2.84,-0.71,68701.532164,464,2.7978,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":225,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",2.88,2.8847,2.7616,2.82,-1.74,49052.6576,459,2.8256,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":199,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",2.91,2.85,2.87,-1.03,76162.8046,400,2.8813,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":234,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",2.95,2.86,2.9,-1.36,86224.0454,739,2.8958,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":243,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",2.97,2.98,2.8601,2.94,0.34,163004.8675,804,2.9538,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":225,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",3.02,2.92,2.93,-1.68,82925.1944,490,2.9676,{"date":409,"open":392,"high":410,"low":411,"close":392,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",3.0101,2.965,0.02,0.68,178380.4154,814,2.9798,{"date":418,"open":391,"high":419,"low":403,"close":420,"change":243,"percent_change":395,"volume":421,"transactions":422,"vwap":423},"2026-08-21",2.99,2.96,77390.8046,539,2.9585,{"date":425,"open":391,"high":392,"low":373,"close":382,"change":191,"percent_change":191,"volume":426,"transactions":427,"vwap":428},"2026-08-20",70210.533068,253,2.9438,{"date":430,"open":431,"high":431,"low":373,"close":382,"change":348,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",3,-2.32,82023.892812,385,2.9502,{"date":437,"open":431,"high":401,"low":382,"close":401,"change":250,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",2.37,160595.035878,736,2.9832,{"date":443,"open":363,"high":444,"low":374,"close":382,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-17",3.04,0.1,3.51,211431.704515,1191,2.945,{"date":451,"open":322,"high":452,"low":314,"close":374,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-14",2.877,0.19,7.14,162181.911705,1047,2.8019,{"date":459,"open":382,"high":382,"low":232,"close":287,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",-0.31,-10.44,371759.171984,1294,2.7104,{"date":466,"open":467,"high":468,"low":420,"close":391,"change":348,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",3.01,3.03,-2.3,102205.003278,512,2.994,{"date":474,"open":420,"high":444,"low":420,"close":444,"change":250,"percent_change":475,"volume":476,"transactions":415,"vwap":477},"2026-08-11",2.36,84722.883,3.0007,{"date":479,"open":431,"high":480,"low":394,"close":391,"change":199,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",3.0371,-1,72527.382557,613,2.9819,{"date":486,"open":431,"high":431,"low":403,"close":431,"change":191,"percent_change":191,"volume":487,"transactions":488,"vwap":489},"2026-08-07",100188.148819,298,2.9754,{"date":491,"open":431,"high":431,"low":492,"close":431,"change":412,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-06",2.925,0.67,58195.326336,314,2.975,{"date":498,"open":382,"high":431,"low":402,"close":392,"change":243,"percent_change":395,"volume":499,"transactions":500,"vwap":501},"2026-08-05",134719.071977,329,2.9746,{"date":503,"open":504,"high":392,"low":382,"close":391,"change":412,"percent_change":413,"volume":505,"transactions":506,"vwap":507},"2026-08-04",2.972,60481.148663,228,2.9726,{"date":509,"open":402,"high":392,"low":402,"close":382,"change":191,"percent_change":191,"volume":510,"transactions":511,"vwap":512},"2026-08-03",156193.760953,551,2.9415,{"date":514,"open":391,"high":392,"low":363,"close":382,"change":191,"percent_change":191,"volume":515,"transactions":488,"vwap":516},"2026-07-31",84168.93306,2.9465,{"date":518,"open":373,"high":519,"low":373,"close":382,"change":243,"percent_change":395,"volume":520,"transactions":521,"vwap":522},"2026-07-30",2.988,65476.252694,235,2.9485,{"date":524,"open":444,"high":444,"low":402,"close":394,"change":225,"percent_change":525,"volume":526,"transactions":521,"vwap":527},"2026-07-29",-1.67,30337.200665,2.9657,{"date":529,"open":530,"high":530,"low":392,"close":419,"change":24,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",3.05,-0.33,56905.325963,269,3.0162,{"date":536,"open":401,"high":530,"low":403,"close":431,"change":243,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",0.33,51525.610738,234,2.9824,{"date":542,"open":543,"high":544,"low":420,"close":419,"change":412,"percent_change":493,"volume":545,"transactions":546,"vwap":547},"2026-07-24",3.07,3.1,45138.359431,146,2.9977,{"date":549,"open":419,"high":431,"low":449,"close":391,"change":199,"percent_change":481,"volume":550,"transactions":551,"vwap":552},"2026-07-23",38888.075818,378,2.9777,{"date":554,"open":444,"high":555,"low":392,"close":431,"change":234,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",3.045,-1.32,30624.874978,249,3.0031,{"date":561,"open":401,"high":530,"low":420,"close":444,"change":562,"percent_change":50,"volume":563,"transactions":564,"vwap":565},"2026-07-21",0.03,54590.362642,440,3.0235,{"date":567,"open":467,"high":568,"low":569,"close":467,"change":412,"percent_change":493,"volume":570,"transactions":571,"vwap":572},"2026-07-20",3.06,2.9516,63293.841174,311,3.0208,{"date":574,"open":420,"high":431,"low":384,"close":419,"change":412,"percent_change":493,"volume":575,"transactions":9,"vwap":419},"2026-07-17",72600,{"date":577,"open":431,"high":444,"low":420,"close":391,"change":199,"percent_change":481,"volume":578,"transactions":9,"vwap":391},"2026-07-16",26500,{"date":580,"open":392,"high":467,"low":394,"close":431,"change":111,"percent_change":581,"volume":582,"transactions":9,"vwap":431},"2026-07-15",2.04,29600,{"date":584,"open":420,"high":392,"low":373,"close":394,"change":234,"percent_change":585,"volume":586,"transactions":9,"vwap":394},"2026-07-14",-1.34,29900,{"date":588,"open":468,"high":468,"low":391,"close":392,"change":24,"percent_change":531,"volume":589,"transactions":9,"vwap":392},"2026-07-13",31800,{"date":591,"open":468,"high":444,"low":382,"close":419,"change":243,"percent_change":395,"volume":592,"transactions":9,"vwap":419},"2026-07-10",62500,{"date":594,"open":373,"high":401,"low":373,"close":392,"change":216,"percent_change":595,"volume":596,"transactions":9,"vwap":392},"2026-07-09",1.36,62900,{"date":598,"open":544,"high":544,"low":384,"close":394,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":394},"2026-07-08",-0.06,-2,36600,{"date":603,"open":543,"high":543,"low":392,"close":431,"change":199,"percent_change":604,"volume":605,"transactions":9,"vwap":431},"2026-07-07",-0.99,18600,{"date":607,"open":391,"high":468,"low":420,"close":468,"change":608,"percent_change":347,"volume":609,"transactions":9,"vwap":468},"2026-07-06",0.08,46400,{"date":611,"open":392,"high":444,"low":402,"close":382,"change":208,"percent_change":612,"volume":613,"transactions":9,"vwap":382},"2026-07-02",-0.67,102800,{"date":615,"open":375,"high":392,"low":375,"close":391,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":391},"2026-07-01",0.13,4.58,106700,{"date":620,"open":363,"high":402,"low":330,"close":356,"change":24,"percent_change":621,"volume":622,"transactions":9,"vwap":356},"2026-06-30",-0.35,93000,{"date":624,"open":345,"high":384,"low":345,"close":374,"change":562,"percent_change":625,"volume":626,"transactions":9,"vwap":374},"2026-06-29",1.06,44000,{"date":628,"open":384,"high":384,"low":329,"close":366,"change":348,"percent_change":629,"volume":630,"transactions":9,"vwap":366},"2026-06-26",-2.42,84200,{"date":632,"open":633,"high":402,"low":355,"close":633,"change":562,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-06-25",2.89,1.05,55100,{"date":637,"open":366,"high":633,"low":251,"close":383,"change":608,"percent_change":363,"volume":638,"transactions":9,"vwap":383},"2026-06-24",69000,{"date":640,"open":321,"high":329,"low":321,"close":329,"change":216,"percent_change":641,"volume":642,"transactions":9,"vwap":329},"2026-06-23",1.46,20300,{"date":644,"open":645,"high":355,"low":322,"close":322,"change":208,"percent_change":646,"volume":647,"transactions":9,"vwap":322},"2026-06-22",2.75,-0.72,48700,{"date":649,"open":322,"high":251,"low":321,"close":650,"change":191,"percent_change":191,"volume":651,"transactions":9,"vwap":650},"2026-06-18",2.76,30800,{"date":653,"open":321,"high":337,"low":313,"close":650,"change":191,"percent_change":191,"volume":654,"transactions":9,"vwap":650},"2026-06-17",44600,{"date":656,"open":657,"high":329,"low":657,"close":650,"change":216,"percent_change":339,"volume":658,"transactions":9,"vwap":650},"2026-06-16",2.67,25800,{"date":660,"open":650,"high":345,"low":313,"close":313,"change":599,"percent_change":661,"volume":662,"transactions":9,"vwap":313},"2026-06-15",-2.16,24200,{"date":664,"open":345,"high":355,"low":337,"close":329,"change":208,"percent_change":357,"volume":665,"transactions":9,"vwap":329},"2026-06-12",25900,{"date":667,"open":355,"high":366,"low":321,"close":345,"change":599,"percent_change":668,"volume":669,"transactions":9,"vwap":345},"2026-06-11",-2.1,25300,{"date":671,"open":383,"high":403,"low":366,"close":383,"change":216,"percent_change":672,"volume":673,"transactions":9,"vwap":383},"2026-06-10",1.42,91500,{"date":675,"open":345,"high":374,"low":345,"close":366,"change":216,"percent_change":676,"volume":677,"transactions":9,"vwap":366},"2026-06-09",1.44,19000,{"date":679,"open":355,"high":355,"low":305,"close":329,"change":562,"percent_change":680,"volume":681,"transactions":9,"vwap":329},"2026-06-08",1.09,91400,{"date":683,"open":345,"high":345,"low":314,"close":645,"change":111,"percent_change":684,"volume":685,"transactions":9,"vwap":645},"2026-06-05",2.23,82800,{"date":687,"open":322,"high":337,"low":296,"close":296,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":296},"2026-06-04",-0.09,-3.24,40900,{"date":692,"open":366,"high":366,"low":645,"close":329,"change":208,"percent_change":357,"volume":693,"transactions":9,"vwap":329},"2026-06-03",15800,{"date":695,"open":375,"high":375,"low":251,"close":345,"change":599,"percent_change":668,"volume":696,"transactions":9,"vwap":345},"2026-06-02",23800,{"date":698,"open":374,"high":373,"low":345,"close":383,"change":24,"percent_change":621,"volume":699,"transactions":9,"vwap":383},"2026-06-01",31100,{"date":701,"open":373,"high":403,"low":383,"close":375,"change":199,"percent_change":376,"volume":702,"transactions":9,"vwap":375},"2026-05-29",64200,{"date":704,"open":345,"high":384,"low":650,"close":384,"change":445,"percent_change":705,"volume":706,"transactions":9,"vwap":384},"2026-05-28",3.57,69800,{"date":708,"open":345,"high":355,"low":321,"close":345,"change":243,"percent_change":709,"volume":710,"transactions":9,"vwap":345},"2026-05-27",0.36,23200,{"date":712,"open":313,"high":375,"low":313,"close":251,"change":216,"percent_change":713,"volume":714,"transactions":9,"vwap":251},"2026-05-26",1.45,74200,{"date":716,"open":321,"high":337,"low":313,"close":645,"change":243,"percent_change":709,"volume":717,"transactions":9,"vwap":645},"2026-05-22",13700,{"date":719,"open":347,"high":322,"low":314,"close":322,"change":191,"percent_change":191,"volume":720,"transactions":9,"vwap":322},"2026-05-21",6100,{"date":722,"open":322,"high":322,"low":314,"close":322,"change":191,"percent_change":191,"volume":723,"transactions":9,"vwap":322},"2026-05-20",18900,{"date":725,"open":330,"high":356,"low":296,"close":322,"change":412,"percent_change":162,"volume":726,"transactions":9,"vwap":322},"2026-05-19",20600,{"date":728,"open":322,"high":329,"low":347,"close":313,"change":199,"percent_change":729,"volume":730,"transactions":9,"vwap":313},"2026-05-18",-1.09,48400,{"date":732,"open":645,"high":329,"low":645,"close":645,"change":191,"percent_change":191,"volume":733,"transactions":9,"vwap":645},"2026-05-15",25600,{"date":735,"open":645,"high":337,"low":645,"close":645,"change":24,"percent_change":736,"volume":737,"transactions":9,"vwap":645},"2026-05-14",-0.36,30000,{"date":739,"open":645,"high":356,"low":645,"close":650,"change":191,"percent_change":191,"volume":740,"transactions":9,"vwap":650},"2026-05-13",12400,{"date":742,"open":645,"high":337,"low":322,"close":650,"change":191,"percent_change":191,"volume":743,"transactions":9,"vwap":650},"2026-05-12",6000,{"date":745,"open":374,"high":374,"low":645,"close":650,"change":688,"percent_change":746,"volume":747,"transactions":9,"vwap":650},"2026-05-11",-3.16,33500,{"date":749,"open":329,"high":374,"low":650,"close":374,"change":608,"percent_change":633,"volume":750,"transactions":9,"vwap":374},"2026-05-08",7900,{"date":752,"open":329,"high":374,"low":645,"close":337,"change":191,"percent_change":191,"volume":753,"transactions":9,"vwap":337},"2026-05-07",7500,{"date":755,"open":251,"high":375,"low":645,"close":337,"change":191,"percent_change":191,"volume":756,"transactions":9,"vwap":337},"2026-05-06",9000,{"date":758,"open":313,"high":251,"low":296,"close":337,"change":216,"percent_change":339,"volume":759,"transactions":9,"vwap":337},"2026-05-05",19100,{"date":761,"open":374,"high":375,"low":321,"close":321,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":321},"2026-05-04",-0.12,-4.21,18800,{"date":766,"open":650,"high":374,"low":650,"close":374,"change":17,"percent_change":767,"volume":601,"transactions":9,"vwap":374},"2026-05-01",4.4,{"date":769,"open":330,"high":330,"low":321,"close":321,"change":225,"percent_change":770,"volume":771,"transactions":9,"vwap":321},"2026-04-30",-1.8,21700,{"date":773,"open":347,"high":330,"low":347,"close":329,"change":562,"percent_change":680,"volume":774,"transactions":9,"vwap":329},"2026-04-29",41600,{"date":776,"open":251,"high":345,"low":313,"close":645,"change":225,"percent_change":777,"volume":778,"transactions":9,"vwap":645},"2026-04-28",-1.79,27200,{"date":780,"open":645,"high":345,"low":347,"close":345,"change":250,"percent_change":262,"volume":781,"transactions":9,"vwap":345},"2026-04-27",13900,{"date":783,"open":321,"high":645,"low":314,"close":321,"change":243,"percent_change":315,"volume":784,"transactions":9,"vwap":321},"2026-04-24",34900,{"date":786,"open":330,"high":356,"low":347,"close":313,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":313},"2026-04-23",-0.13,-4.56,16700,{"date":791,"open":375,"high":375,"low":345,"close":374,"change":191,"percent_change":191,"volume":792,"transactions":9,"vwap":374},"2026-04-22",22800,{"date":794,"open":251,"high":375,"low":337,"close":374,"change":412,"percent_change":795,"volume":796,"transactions":9,"vwap":374},"2026-04-21",0.71,70900,{"date":798,"open":355,"high":330,"low":337,"close":330,"change":216,"percent_change":799,"volume":800,"transactions":9,"vwap":330},"2026-04-20",1.43,56500,{"date":802,"open":650,"high":345,"low":347,"close":251,"change":562,"percent_change":680,"volume":803,"transactions":9,"vwap":251},"2026-04-17",95900,{"date":805,"open":645,"high":650,"low":347,"close":650,"change":243,"percent_change":709,"volume":806,"transactions":9,"vwap":650},"2026-04-16",43000,{"date":808,"open":645,"high":337,"low":313,"close":645,"change":562,"percent_change":809,"volume":810,"transactions":9,"vwap":645},"2026-04-15",1.1,42500,{"date":812,"open":287,"high":322,"low":298,"close":313,"change":250,"percent_change":280,"volume":813,"transactions":9,"vwap":313},"2026-04-14",51500,{"date":815,"open":280,"high":314,"low":816,"close":298,"change":216,"percent_change":817,"volume":818,"transactions":9,"vwap":298},"2026-04-13",2.62,1.53,30400,{"date":820,"open":305,"high":296,"low":233,"close":233,"change":289,"percent_change":821,"volume":822,"transactions":9,"vwap":233},"2026-04-10",-2.97,15600,{"date":824,"open":347,"high":645,"low":296,"close":296,"change":199,"percent_change":323,"volume":825,"transactions":9,"vwap":296},"2026-04-09",26300,{"date":827,"open":347,"high":322,"low":305,"close":313,"change":562,"percent_change":828,"volume":756,"transactions":9,"vwap":313},"2026-04-08",1.12,{"date":830,"open":816,"high":296,"low":816,"close":296,"change":250,"percent_change":657,"volume":831,"transactions":9,"vwap":296},"2026-04-07",28500,{"date":833,"open":657,"high":314,"low":233,"close":816,"change":243,"percent_change":150,"volume":834,"transactions":9,"vwap":816},"2026-04-06",38500,{"date":836,"open":241,"high":287,"low":207,"close":233,"change":216,"percent_change":837,"volume":838,"transactions":9,"vwap":233},"2026-04-02",1.56,7800,{"date":840,"open":280,"high":280,"low":223,"close":274,"change":24,"percent_change":841,"volume":842,"transactions":9,"vwap":274},"2026-04-01",-0.39,24300,{"date":844,"open":241,"high":233,"low":223,"close":206,"change":216,"percent_change":845,"volume":846,"transactions":9,"vwap":206},"2026-03-31",1.57,63800,{"date":848,"open":233,"high":297,"low":224,"close":215,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":215},"2026-03-30",-0.1,-3.79,70700,{"date":853,"open":322,"high":322,"low":241,"close":280,"change":289,"percent_change":854,"volume":855,"transactions":9,"vwap":280},"2026-03-27",-2.94,60500,{"date":857,"open":657,"high":321,"low":657,"close":313,"change":412,"percent_change":162,"volume":822,"transactions":9,"vwap":313},"2026-03-26",{"date":859,"open":313,"high":337,"low":657,"close":314,"change":199,"percent_change":323,"volume":860,"transactions":9,"vwap":314},"2026-03-25",76200,{"date":862,"open":645,"high":329,"low":657,"close":321,"change":412,"percent_change":162,"volume":863,"transactions":9,"vwap":321},"2026-03-24",32800,{"date":865,"open":296,"high":322,"low":298,"close":347,"change":111,"percent_change":866,"volume":867,"transactions":9,"vwap":347},"2026-03-23",2.26,6700,{"date":869,"open":296,"high":347,"low":297,"close":298,"change":289,"percent_change":870,"volume":871,"transactions":9,"vwap":298},"2026-03-20",-2.93,17200,{"date":873,"open":287,"high":321,"low":287,"close":321,"change":111,"percent_change":874,"volume":875,"transactions":9,"vwap":321},"2026-03-19",2.25,8600,{"date":877,"open":313,"high":366,"low":287,"close":657,"change":208,"percent_change":878,"volume":879,"transactions":9,"vwap":657},"2026-03-18",-0.74,21100,{"date":881,"open":305,"high":314,"low":305,"close":296,"change":243,"percent_change":315,"volume":882,"transactions":9,"vwap":296},"2026-03-17",4900,{"date":884,"open":313,"high":329,"low":657,"close":305,"change":348,"percent_change":885,"volume":886,"transactions":9,"vwap":305},"2026-03-16",-2.55,17000,{"date":888,"open":633,"high":633,"low":314,"close":645,"change":762,"percent_change":889,"volume":890,"transactions":9,"vwap":645},"2026-03-13",-4.18,23100,{"date":892,"open":420,"high":420,"low":375,"close":375,"change":348,"percent_change":893,"volume":582,"transactions":9,"vwap":375},"2026-03-12",-2.38,{"date":895,"open":402,"high":382,"low":375,"close":394,"change":111,"percent_change":896,"volume":897,"transactions":9,"vwap":394},"2026-03-11",2.08,12600,{"date":899,"open":394,"high":394,"low":363,"close":363,"change":243,"percent_change":155,"volume":900,"transactions":9,"vwap":363},"2026-03-10",24700,{"date":902,"open":383,"high":633,"low":345,"close":375,"change":243,"percent_change":155,"volume":903,"transactions":9,"vwap":375},"2026-03-09",24000,{"date":905,"open":382,"high":420,"low":383,"close":383,"change":225,"percent_change":906,"volume":907,"transactions":9,"vwap":383},"2026-03-06",-1.72,11100,{"date":909,"open":394,"high":392,"low":384,"close":373,"change":599,"percent_change":910,"volume":911,"transactions":9,"vwap":373},"2026-03-05",-2.02,5800,{"date":913,"open":402,"high":431,"low":633,"close":391,"change":111,"percent_change":914,"volume":743,"transactions":9,"vwap":391},"2026-03-04",2.06,{"date":916,"open":633,"high":431,"low":374,"close":373,"change":243,"percent_change":395,"volume":726,"transactions":9,"vwap":373},"2026-03-03",{"date":918,"open":403,"high":420,"low":383,"close":384,"change":208,"percent_change":919,"volume":920,"transactions":9,"vwap":384},"2026-03-02",-0.68,19200,{"date":922,"open":431,"high":444,"low":402,"close":402,"change":234,"percent_change":923,"volume":778,"transactions":9,"vwap":402},"2026-02-27",-1.35,{"date":925,"open":419,"high":431,"low":402,"close":420,"change":24,"percent_change":926,"volume":927,"transactions":9,"vwap":420},"2026-02-26",-0.34,21900,{"date":929,"open":420,"high":444,"low":382,"close":391,"change":412,"percent_change":413,"volume":930,"transactions":9,"vwap":391},"2026-02-25",146800,{"date":932,"open":431,"high":544,"low":382,"close":382,"change":562,"percent_change":933,"volume":934,"transactions":9,"vwap":382},"2026-02-24",1.03,39400,{"date":936,"open":419,"high":468,"low":402,"close":402,"change":234,"percent_change":923,"volume":937,"transactions":9,"vwap":402},"2026-02-23",84100,{"date":939,"open":391,"high":392,"low":373,"close":420,"change":940,"percent_change":941,"volume":669,"transactions":9,"vwap":420},"2026-02-20",0.05,1.72,{"date":943,"open":403,"high":392,"low":375,"close":373,"change":225,"percent_change":944,"volume":945,"transactions":9,"vwap":373},"2026-02-19",-1.69,26400,{"date":947,"open":467,"high":467,"low":373,"close":420,"change":216,"percent_change":948,"volume":949,"transactions":9,"vwap":420},"2026-02-18",1.37,20900,{"date":951,"open":431,"high":467,"low":384,"close":402,"change":599,"percent_change":952,"volume":953,"transactions":9,"vwap":402},"2026-02-17",-2.01,67700,{"date":955,"open":467,"high":530,"low":392,"close":392,"change":225,"percent_change":956,"volume":957,"transactions":9,"vwap":392},"2026-02-13",-1.65,59500,{"date":959,"open":568,"high":568,"low":402,"close":468,"change":412,"percent_change":140,"volume":960,"transactions":9,"vwap":468},"2026-02-12",59300,{"date":962,"open":530,"high":963,"low":403,"close":467,"change":762,"percent_change":964,"volume":965,"transactions":9,"vwap":467},"2026-02-11",3.08,-3.83,69100,{"date":967,"open":85,"high":29,"low":85,"close":968,"change":216,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-02-10",3.13,1.29,26100,{"date":972,"open":391,"high":973,"low":391,"close":85,"change":974,"percent_change":431,"volume":975,"transactions":9,"vwap":85},"2026-02-09",3.12,0.09,53100,{"date":977,"open":419,"high":401,"low":419,"close":431,"change":191,"percent_change":191,"volume":978,"transactions":9,"vwap":431},"2026-02-06",11000,{"date":980,"open":392,"high":431,"low":382,"close":431,"change":208,"percent_change":981,"volume":982,"transactions":9,"vwap":431},"2026-02-05",-0.66,29500,{"date":984,"open":419,"high":468,"low":420,"close":401,"change":412,"percent_change":493,"volume":985,"transactions":9,"vwap":401},"2026-02-04",34300,{"date":987,"open":391,"high":468,"low":391,"close":431,"change":562,"percent_change":106,"volume":988,"transactions":9,"vwap":431},"2026-02-03",53400,{"date":990,"open":394,"high":401,"low":394,"close":391,"change":412,"percent_change":413,"volume":991,"transactions":9,"vwap":391},"2026-02-02",56600,{"date":993,"open":392,"high":392,"low":402,"close":382,"change":24,"percent_change":926,"volume":994,"transactions":9,"vwap":382},"2026-01-30",11500,{"date":996,"open":420,"high":391,"low":402,"close":420,"change":243,"percent_change":395,"volume":997,"transactions":9,"vwap":420},"2026-01-29",2800,{"date":999,"open":392,"high":419,"low":402,"close":382,"change":199,"percent_change":1000,"volume":1001,"transactions":9,"vwap":382},"2026-01-28",-1.01,26700,{"date":1003,"open":402,"high":392,"low":363,"close":392,"change":250,"percent_change":1004,"volume":818,"transactions":9,"vwap":392},"2026-01-27",2.41,{"date":1006,"open":382,"high":382,"low":363,"close":373,"change":208,"percent_change":919,"volume":1007,"transactions":9,"vwap":373},"2026-01-26",40400,{"date":1009,"open":394,"high":394,"low":633,"close":403,"change":562,"percent_change":933,"volume":875,"transactions":9,"vwap":403},"2026-01-23",{"date":1011,"open":375,"high":384,"low":383,"close":384,"change":216,"percent_change":1012,"volume":1013,"transactions":9,"vwap":384},"2026-01-22",1.4,7100,{"date":1015,"open":383,"high":363,"low":374,"close":383,"change":191,"percent_change":191,"volume":897,"transactions":9,"vwap":383},"2026-01-21",{"date":1017,"open":633,"high":402,"low":374,"close":383,"change":348,"percent_change":1018,"volume":1019,"transactions":9,"vwap":383},"2026-01-20",-2.39,34700,{"date":1021,"open":403,"high":420,"low":384,"close":403,"change":243,"percent_change":395,"volume":1022,"transactions":9,"vwap":403},"2026-01-16",20000,{"date":1024,"open":373,"high":394,"low":384,"close":402,"change":243,"percent_change":395,"volume":647,"transactions":9,"vwap":402},"2026-01-15",{"date":1026,"open":402,"high":402,"low":363,"close":373,"change":940,"percent_change":1027,"volume":778,"transactions":9,"vwap":373},"2026-01-14",1.75,{"date":1029,"open":633,"high":633,"low":383,"close":383,"change":24,"percent_change":621,"volume":1030,"transactions":9,"vwap":383},"2026-01-13",7200,{"date":1032,"open":402,"high":403,"low":355,"close":375,"change":234,"percent_change":1033,"volume":1034,"transactions":9,"vwap":375},"2026-01-12",-1.37,42400,{"date":1036,"open":356,"high":373,"low":645,"close":373,"change":250,"percent_change":1037,"volume":1038,"transactions":9,"vwap":373},"2026-01-09",2.46,65200,{"date":1040,"open":329,"high":356,"low":337,"close":356,"change":250,"percent_change":197,"volume":1041,"transactions":9,"vwap":356},"2026-01-08",9800,{"date":1043,"open":337,"high":345,"low":321,"close":337,"change":191,"percent_change":191,"volume":1044,"transactions":9,"vwap":337},"2026-01-07",57700,{"date":1046,"open":366,"high":366,"low":337,"close":337,"change":599,"percent_change":1047,"volume":1048,"transactions":9,"vwap":337},"2026-01-06",-2.12,25700,{"date":1050,"open":251,"high":356,"low":337,"close":330,"change":412,"percent_change":795,"volume":658,"transactions":9,"vwap":330},"2026-01-05",{"date":1052,"open":251,"high":330,"low":329,"close":355,"change":216,"percent_change":676,"volume":1053,"transactions":9,"vwap":355},"2026-01-02",51400,{"date":1055,"open":305,"high":251,"low":305,"close":337,"change":608,"percent_change":391,"volume":1056,"transactions":9,"vwap":337},"2025-12-31",33200,{"date":1058,"open":657,"high":313,"low":280,"close":296,"change":412,"percent_change":1059,"volume":1060,"transactions":9,"vwap":296},"2025-12-30",0.75,60200,{"date":1062,"open":287,"high":305,"low":297,"close":657,"change":191,"percent_change":191,"volume":1063,"transactions":9,"vwap":657},"2025-12-29",41900,{"date":1065,"open":280,"high":314,"low":233,"close":657,"change":562,"percent_change":1066,"volume":1067,"transactions":9,"vwap":657},"2025-12-26",1.14,42100,{"date":1069,"open":297,"high":287,"low":297,"close":280,"change":191,"percent_change":191,"volume":1070,"transactions":9,"vwap":280},"2025-12-24",19500,{"date":1072,"open":241,"high":296,"low":215,"close":280,"change":216,"percent_change":1073,"volume":1074,"transactions":9,"vwap":280},"2025-12-23",1.54,56200,{"date":1076,"open":816,"high":298,"low":241,"close":232,"change":208,"percent_change":1077,"volume":1078,"transactions":9,"vwap":232},"2025-12-22",-0.76,71100,{"date":1080,"open":297,"high":657,"low":816,"close":816,"change":243,"percent_change":150,"volume":1081,"transactions":9,"vwap":816},"2025-12-19",11900,{"date":1083,"open":241,"high":657,"low":241,"close":233,"change":562,"percent_change":1084,"volume":1085,"transactions":9,"vwap":233},"2025-12-18",1.16,20500,{"date":1087,"open":274,"high":816,"low":262,"close":206,"change":191,"percent_change":191,"volume":1088,"transactions":9,"vwap":206},"2025-12-17",40600,{"date":1090,"open":206,"high":657,"low":215,"close":206,"change":208,"percent_change":1091,"volume":1092,"transactions":9,"vwap":206},"2025-12-16",-0.77,107800,{"date":1094,"open":297,"high":645,"low":274,"close":232,"change":208,"percent_change":1077,"volume":1095,"transactions":9,"vwap":232},"2025-12-15",66500,{"date":1097,"open":321,"high":366,"low":241,"close":816,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":816},"2025-12-12",-0.21,-7.42,130700,{"date":1102,"open":650,"high":356,"low":650,"close":330,"change":250,"percent_change":215,"volume":1103,"transactions":9,"vwap":330},"2025-12-11",38800,{"date":1105,"open":322,"high":329,"low":313,"close":650,"change":243,"percent_change":709,"volume":1106,"transactions":9,"vwap":650},"2025-12-10",122100,{"date":1108,"open":650,"high":251,"low":645,"close":645,"change":191,"percent_change":191,"volume":1109,"transactions":9,"vwap":645},"2025-12-09",29200,{"date":1111,"open":645,"high":650,"low":314,"close":645,"change":243,"percent_change":709,"volume":575,"transactions":9,"vwap":645},"2025-12-08",{"date":1113,"open":329,"high":355,"low":322,"close":322,"change":24,"percent_change":736,"volume":1114,"transactions":9,"vwap":322},"2025-12-05",96800,{"date":1116,"open":645,"high":337,"low":347,"close":645,"change":412,"percent_change":42,"volume":1117,"transactions":9,"vwap":645},"2025-12-04",65500,{"date":1119,"open":322,"high":251,"low":314,"close":321,"change":24,"percent_change":736,"volume":1120,"transactions":9,"vwap":321},"2025-12-03",98700,{"date":1122,"open":645,"high":329,"low":322,"close":322,"change":24,"percent_change":736,"volume":1123,"transactions":9,"vwap":322},"2025-12-02",72500,{"date":1125,"open":321,"high":345,"low":321,"close":645,"change":412,"percent_change":42,"volume":1126,"transactions":9,"vwap":645},"2025-12-01",79300,{"date":1128,"open":650,"high":251,"low":305,"close":321,"change":24,"percent_change":736,"volume":575,"transactions":9,"vwap":321},"2025-11-28",{"date":1130,"open":650,"high":345,"low":322,"close":322,"change":24,"percent_change":736,"volume":1131,"transactions":9,"vwap":322},"2025-11-26",94700,{"date":1133,"open":322,"high":337,"low":305,"close":645,"change":412,"percent_change":42,"volume":1134,"transactions":9,"vwap":645},"2025-11-25",114900,{"date":1136,"open":321,"high":355,"low":321,"close":321,"change":191,"percent_change":191,"volume":1137,"transactions":9,"vwap":321},"2025-11-24",100000,{"date":1139,"open":816,"high":645,"low":816,"close":321,"change":445,"percent_change":1140,"volume":1141,"transactions":9,"vwap":321},"2025-11-21",3.8,46900,{"date":1143,"open":347,"high":645,"low":816,"close":297,"change":348,"percent_change":1144,"volume":1145,"transactions":9,"vwap":297},"2025-11-20",-2.59,71600,{"date":1147,"open":314,"high":329,"low":314,"close":314,"change":208,"percent_change":878,"volume":1148,"transactions":9,"vwap":314},"2025-11-19",54200,{"date":1150,"open":322,"high":251,"low":347,"close":313,"change":24,"percent_change":307,"volume":1151,"transactions":9,"vwap":313},"2025-11-18",78100,{"date":1153,"open":330,"high":374,"low":321,"close":321,"change":225,"percent_change":770,"volume":1154,"transactions":9,"vwap":321},"2025-11-17",172800,{"date":1156,"open":296,"high":383,"low":296,"close":329,"change":412,"percent_change":1157,"volume":1158,"transactions":9,"vwap":329},"2025-11-14",0.72,75000,{"date":1160,"open":345,"high":366,"low":321,"close":650,"change":24,"percent_change":736,"volume":1161,"transactions":9,"vwap":650},"2025-11-13",58800,{"date":1163,"open":384,"high":384,"low":816,"close":337,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":337},"2025-11-12",0.14,5.32,524300,{"date":1168,"open":232,"high":287,"low":241,"close":297,"change":199,"percent_change":1169,"volume":1170,"transactions":9,"vwap":297},"2025-11-11",-1.13,13100,{"date":1172,"open":650,"high":337,"low":30,"close":287,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":287},"2025-11-10",-0.11,-3.97,229900,{"date":1177,"open":337,"high":251,"low":645,"close":337,"change":24,"percent_change":736,"volume":1178,"transactions":9,"vwap":337},"2025-11-07",25100,{"date":1180,"open":356,"high":375,"low":337,"close":329,"change":348,"percent_change":1181,"volume":1182,"transactions":9,"vwap":329},"2025-11-06",-2.46,63200,{"date":1184,"open":345,"high":383,"low":345,"close":374,"change":562,"percent_change":625,"volume":1185,"transactions":9,"vwap":374},"2025-11-05",14900,{"date":1187,"open":356,"high":375,"low":366,"close":366,"change":599,"percent_change":1188,"volume":1189,"transactions":9,"vwap":366},"2025-11-04",-2.08,23600,{"date":1191,"open":384,"high":384,"low":356,"close":363,"change":191,"percent_change":191,"volume":988,"transactions":9,"vwap":363},"2025-11-03",{"date":1193,"open":363,"high":384,"low":374,"close":363,"change":191,"percent_change":191,"volume":1194,"transactions":9,"vwap":363},"2025-10-31",46100,{"date":1196,"open":384,"high":384,"low":383,"close":363,"change":199,"percent_change":376,"volume":1197,"transactions":9,"vwap":363},"2025-10-30",50500,{"date":1199,"open":633,"high":373,"low":363,"close":373,"change":191,"percent_change":191,"volume":578,"transactions":9,"vwap":373},"2025-10-29",{"date":1201,"open":403,"high":420,"low":384,"close":373,"change":208,"percent_change":919,"volume":1202,"transactions":9,"vwap":373},"2025-10-28",10300,{"date":1204,"open":394,"high":382,"low":402,"close":403,"change":191,"percent_change":191,"volume":1205,"transactions":9,"vwap":403},"2025-10-27",13600,{"date":1207,"open":384,"high":394,"low":383,"close":403,"change":562,"percent_change":933,"volume":1208,"transactions":9,"vwap":403},"2025-10-24",39600,{"date":1210,"open":633,"high":384,"low":375,"close":384,"change":412,"percent_change":1211,"volume":1212,"transactions":9,"vwap":384},"2025-10-23",0.69,8200,{"date":1214,"open":373,"high":373,"low":374,"close":363,"change":191,"percent_change":191,"volume":1215,"transactions":9,"vwap":363},"2025-10-22",9400,{"date":1217,"open":330,"high":633,"low":330,"close":363,"change":243,"percent_change":155,"volume":1218,"transactions":9,"vwap":363},"2025-10-21",21200,{"date":1220,"open":366,"high":633,"low":355,"close":375,"change":412,"percent_change":1221,"volume":1222,"transactions":9,"vwap":375},"2025-10-20",0.7,60800,{"date":1224,"open":374,"high":383,"low":366,"close":374,"change":191,"percent_change":191,"volume":1212,"transactions":9,"vwap":374},"2025-10-17",{"date":1226,"open":363,"high":384,"low":330,"close":374,"change":234,"percent_change":1227,"volume":1228,"transactions":9,"vwap":374},"2025-10-16",-1.38,46300,{"date":1230,"open":633,"high":384,"low":363,"close":633,"change":191,"percent_change":191,"volume":1231,"transactions":9,"vwap":633},"2025-10-15",24600,{"date":1233,"open":383,"high":384,"low":374,"close":633,"change":216,"percent_change":1012,"volume":1234,"transactions":9,"vwap":633},"2025-10-14",39100,{"date":1236,"open":363,"high":633,"low":330,"close":374,"change":191,"percent_change":191,"volume":1237,"transactions":9,"vwap":374},"2025-10-13",35600,{"date":1239,"open":403,"high":403,"low":374,"close":374,"change":199,"percent_change":1240,"volume":1241,"transactions":9,"vwap":374},"2025-10-10",-1.04,20100,{"date":1243,"open":375,"high":633,"low":375,"close":363,"change":199,"percent_change":376,"volume":1244,"transactions":9,"vwap":363},"2025-10-09",9500,{"date":1246,"open":373,"high":373,"low":363,"close":373,"change":562,"percent_change":1247,"volume":1030,"transactions":9,"vwap":373},"2025-10-08",1.04,{"date":1249,"open":394,"high":382,"low":363,"close":363,"change":348,"percent_change":1250,"volume":1170,"transactions":9,"vwap":363},"2025-10-07",-2.37,{"date":1252,"open":392,"high":392,"low":402,"close":382,"change":199,"percent_change":1000,"volume":1253,"transactions":9,"vwap":382},"2025-10-06",11400,{"date":1255,"open":382,"high":392,"low":402,"close":392,"change":243,"percent_change":395,"volume":1256,"transactions":9,"vwap":392},"2025-10-03",25400,{"date":1258,"open":382,"high":419,"low":394,"close":391,"change":243,"percent_change":395,"volume":1259,"transactions":9,"vwap":391},"2025-10-02",24900,{"date":1261,"open":375,"high":420,"low":383,"close":420,"change":940,"percent_change":941,"volume":1262,"transactions":9,"vwap":420},"2025-10-01",33600,{"date":1264,"open":633,"high":373,"low":355,"close":373,"change":940,"percent_change":1027,"volume":1265,"transactions":9,"vwap":373},"2025-09-30",38400,{"date":1267,"open":633,"high":402,"low":383,"close":383,"change":234,"percent_change":1227,"volume":1268,"transactions":9,"vwap":383},"2025-09-29",20400,{"date":1270,"open":374,"high":384,"low":366,"close":384,"change":243,"percent_change":155,"volume":1271,"transactions":9,"vwap":384},"2025-09-26",38900,{"date":1273,"open":375,"high":384,"low":355,"close":633,"change":243,"percent_change":155,"volume":1085,"transactions":9,"vwap":633},"2025-09-25",{"date":1275,"open":374,"high":633,"low":330,"close":363,"change":412,"percent_change":1221,"volume":1276,"transactions":9,"vwap":363},"2025-09-24",14400,{"date":1278,"open":374,"high":375,"low":356,"close":383,"change":191,"percent_change":191,"volume":1279,"transactions":9,"vwap":383},"2025-09-23",8700,{"date":1281,"open":384,"high":384,"low":366,"close":383,"change":234,"percent_change":1227,"volume":1282,"transactions":9,"vwap":383},"2025-09-22",6500,{"date":1284,"open":373,"high":373,"low":356,"close":384,"change":191,"percent_change":191,"volume":1285,"transactions":9,"vwap":384},"2025-09-19",49500,{"date":1287,"open":403,"high":403,"low":633,"close":384,"change":243,"percent_change":155,"volume":911,"transactions":9,"vwap":384},"2025-09-18",{"date":1289,"open":375,"high":394,"low":383,"close":633,"change":208,"percent_change":1290,"volume":1291,"transactions":9,"vwap":633},"2025-09-17",-0.69,14800,{"date":1293,"open":392,"high":392,"low":366,"close":373,"change":225,"percent_change":944,"volume":609,"transactions":9,"vwap":373},"2025-09-16",{"date":1295,"open":392,"high":467,"low":356,"close":420,"change":208,"percent_change":612,"volume":1296,"transactions":9,"vwap":420},"2025-09-15",117400,{"date":1298,"open":431,"high":401,"low":391,"close":392,"change":234,"percent_change":556,"volume":1299,"transactions":9,"vwap":392},"2025-09-12",71800,{"date":1301,"open":444,"high":543,"low":467,"close":401,"change":412,"percent_change":493,"volume":1302,"transactions":9,"vwap":401},"2025-09-11",71900,{"date":1304,"open":568,"high":568,"low":420,"close":431,"change":24,"percent_change":531,"volume":1305,"transactions":9,"vwap":431},"2025-09-10",45800,{"date":1307,"open":530,"high":85,"low":467,"close":467,"change":234,"percent_change":1308,"volume":985,"transactions":9,"vwap":467},"2025-09-09",-1.31,{"date":1310,"open":29,"high":29,"low":382,"close":530,"change":191,"percent_change":191,"volume":1311,"transactions":9,"vwap":530},"2025-09-08",149300,{"date":1313,"open":543,"high":543,"low":444,"close":530,"change":191,"percent_change":191,"volume":1314,"transactions":9,"vwap":530},"2025-09-05",23500,{"date":1316,"open":444,"high":544,"low":468,"close":530,"change":562,"percent_change":1317,"volume":1318,"transactions":9,"vwap":530},"2025-09-04",0.99,24400,{"date":1320,"open":85,"high":1321,"low":431,"close":401,"change":225,"percent_change":1322,"volume":903,"transactions":9,"vwap":401},"2025-09-03",3.11,-1.63,{"date":1324,"open":419,"high":85,"low":420,"close":543,"change":250,"percent_change":1325,"volume":1326,"transactions":9,"vwap":543},"2025-09-02",2.33,59000,{"date":1328,"open":419,"high":963,"low":419,"close":431,"change":191,"percent_change":191,"volume":1329,"transactions":9,"vwap":431},"2025-08-29",29800,{"date":1331,"open":963,"high":963,"low":431,"close":431,"change":289,"percent_change":1332,"volume":1333,"transactions":9,"vwap":431},"2025-08-28",-2.6,15900,{"date":1335,"open":530,"high":1336,"low":530,"close":963,"change":111,"percent_change":1337,"volume":1338,"transactions":9,"vwap":963},"2025-08-27",3.17,1.99,19900,{"date":1340,"open":468,"high":530,"low":401,"close":401,"change":243,"percent_change":537,"volume":1341,"transactions":9,"vwap":401},"2025-08-26",44300,{"date":1343,"open":468,"high":444,"low":431,"close":467,"change":24,"percent_change":531,"volume":1344,"transactions":9,"vwap":467},"2025-08-25",15500,{"date":1346,"open":419,"high":468,"low":419,"close":401,"change":562,"percent_change":50,"volume":1347,"transactions":9,"vwap":401},"2025-08-22",28900,{"date":1349,"open":467,"high":963,"low":419,"close":419,"change":208,"percent_change":981,"volume":1350,"transactions":9,"vwap":419},"2025-08-21",33900,{"date":1352,"open":392,"high":467,"low":420,"close":467,"change":216,"percent_change":1353,"volume":1354,"transactions":9,"vwap":467},"2025-08-20",1.35,39800,{"date":1356,"open":382,"high":431,"low":382,"close":391,"change":562,"percent_change":93,"volume":1357,"transactions":9,"vwap":391},"2025-08-19",24500,{"date":1359,"open":384,"high":431,"low":384,"close":394,"change":562,"percent_change":933,"volume":1360,"transactions":9,"vwap":394},"2025-08-18",53200,{"date":1362,"open":633,"high":391,"low":633,"close":373,"change":191,"percent_change":191,"volume":1363,"transactions":9,"vwap":373},"2025-08-15",15700,{"date":1365,"open":383,"high":382,"low":345,"close":373,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":373},"2025-08-14",0.11,3.93,74800,{"date":1370,"open":345,"high":384,"low":329,"close":345,"change":225,"percent_change":1371,"volume":1372,"transactions":9,"vwap":345},"2025-08-13",-1.75,31300,{"date":1374,"open":383,"high":383,"low":366,"close":374,"change":191,"percent_change":191,"volume":717,"transactions":9,"vwap":374},"2025-08-12",{"date":1376,"open":374,"high":374,"low":366,"close":374,"change":243,"percent_change":155,"volume":1377,"transactions":9,"vwap":374},"2025-08-11",17700,{"date":1379,"open":366,"high":375,"low":355,"close":356,"change":562,"percent_change":1380,"volume":1381,"transactions":9,"vwap":356},"2025-08-08",1.07,5500,{"date":1383,"open":330,"high":356,"low":355,"close":355,"change":225,"percent_change":1371,"volume":1384,"transactions":9,"vwap":355},"2025-08-07",6400,{"date":1386,"open":363,"high":402,"low":383,"close":383,"change":191,"percent_change":191,"volume":1387,"transactions":9,"vwap":383},"2025-08-06",32200,{"date":1389,"open":374,"high":383,"low":345,"close":383,"change":191,"percent_change":191,"volume":690,"transactions":9,"vwap":383},"2025-08-05",{"date":1391,"open":355,"high":383,"low":355,"close":383,"change":250,"percent_change":189,"volume":1013,"transactions":9,"vwap":383},"2025-08-04",{"date":1393,"open":337,"high":251,"low":650,"close":251,"change":191,"percent_change":191,"volume":756,"transactions":9,"vwap":251},"2025-08-01",{"date":1395,"open":345,"high":356,"low":337,"close":251,"change":24,"percent_change":736,"volume":1276,"transactions":9,"vwap":251},"2025-07-31",{"date":1397,"open":355,"high":374,"low":345,"close":345,"change":208,"percent_change":357,"volume":1398,"transactions":9,"vwap":345},"2025-07-30",14000,{"date":1400,"open":363,"high":363,"low":366,"close":366,"change":24,"percent_change":621,"volume":1401,"transactions":9,"vwap":366},"2025-07-29",15400,{"date":1403,"open":394,"high":382,"low":366,"close":330,"change":762,"percent_change":1404,"volume":1405,"transactions":9,"vwap":330},"2025-07-28",-4.07,41400,{"date":1407,"open":420,"high":420,"low":373,"close":382,"change":412,"percent_change":413,"volume":789,"transactions":9,"vwap":382},"2025-07-25",{"date":1409,"open":420,"high":419,"low":403,"close":403,"change":199,"percent_change":1000,"volume":1410,"transactions":9,"vwap":403},"2025-07-24",11600,{"date":1412,"open":384,"high":391,"low":384,"close":420,"change":111,"percent_change":1413,"volume":1414,"transactions":9,"vwap":420},"2025-07-23",2.07,10000,{"date":1416,"open":633,"high":403,"low":363,"close":384,"change":243,"percent_change":155,"volume":1417,"transactions":9,"vwap":384},"2025-07-22",14100,{"date":1419,"open":384,"high":373,"low":383,"close":633,"change":243,"percent_change":155,"volume":1420,"transactions":9,"vwap":633},"2025-07-21",6600,{"date":1422,"open":384,"high":384,"low":356,"close":363,"change":208,"percent_change":1290,"volume":1241,"transactions":9,"vwap":363},"2025-07-18",{"date":1424,"open":373,"high":402,"low":383,"close":384,"change":562,"percent_change":634,"volume":1425,"transactions":9,"vwap":384},"2025-07-17",21300,{"date":1427,"open":383,"high":403,"low":374,"close":375,"change":412,"percent_change":1221,"volume":1428,"transactions":9,"vwap":375},"2025-07-16",7000,{"date":1430,"open":384,"high":373,"low":330,"close":374,"change":225,"percent_change":906,"volume":1431,"transactions":9,"vwap":374},"2025-07-15",14300,{"date":1433,"open":394,"high":394,"low":363,"close":384,"change":208,"percent_change":919,"volume":1434,"transactions":9,"vwap":384},"2025-07-14",10500,{"date":1436,"open":384,"high":419,"low":384,"close":402,"change":412,"percent_change":1211,"volume":1268,"transactions":9,"vwap":402},"2025-07-11",{"date":1438,"open":394,"high":394,"low":384,"close":384,"change":24,"percent_change":926,"volume":1439,"transactions":9,"vwap":384},"2025-07-10",8300,{"date":1441,"open":373,"high":403,"low":373,"close":373,"change":191,"percent_change":191,"volume":867,"transactions":9,"vwap":373},"2025-07-09",{"date":1443,"open":384,"high":382,"low":633,"close":373,"change":412,"percent_change":1211,"volume":1444,"transactions":9,"vwap":373},"2025-07-08",22100,{"date":1446,"open":373,"high":401,"low":633,"close":633,"change":599,"percent_change":1447,"volume":1448,"transactions":9,"vwap":633},"2025-07-07",-2.03,13200,{"date":1450,"open":402,"high":392,"low":402,"close":382,"change":111,"percent_change":896,"volume":764,"transactions":9,"vwap":382},"2025-07-03",{"date":1452,"open":633,"high":431,"low":356,"close":633,"change":412,"percent_change":1221,"volume":759,"transactions":9,"vwap":633},"2025-07-02",{"date":1454,"open":374,"high":633,"low":650,"close":375,"change":191,"percent_change":191,"volume":1455,"transactions":9,"vwap":375},"2025-07-01",35900,{"date":1457,"open":356,"high":363,"low":345,"close":375,"change":250,"percent_change":21,"volume":1458,"transactions":9,"vwap":375},"2025-06-30",37100,{"date":1460,"open":355,"high":383,"low":650,"close":345,"change":208,"percent_change":357,"volume":1461,"transactions":9,"vwap":345},"2025-06-27",35800,{"date":1463,"open":384,"high":402,"low":355,"close":366,"change":208,"percent_change":1464,"volume":1465,"transactions":9,"vwap":366},"2025-06-26",-0.7,45200,{"date":1467,"open":1468,"high":1468,"low":330,"close":356,"change":736,"percent_change":1469,"volume":1470,"transactions":9,"vwap":356},"2025-06-25",3.2,-11.25,108400,{"date":1472,"open":963,"high":1473,"low":568,"close":1468,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1468},"2025-06-24",3.22,0.16,5.26,54700,{"date":1478,"open":568,"high":543,"low":419,"close":444,"change":24,"percent_change":531,"volume":578,"transactions":9,"vwap":444},"2025-06-23",{"date":1480,"open":544,"high":544,"low":431,"close":530,"change":234,"percent_change":1481,"volume":1482,"transactions":9,"vwap":530},"2025-06-20",-1.29,51100,{"date":1484,"open":973,"high":973,"low":543,"close":85,"change":199,"percent_change":1485,"volume":842,"transactions":9,"vwap":85},"2025-06-18",-0.96,{"date":1487,"open":468,"high":973,"low":382,"close":973,"change":1164,"percent_change":1488,"volume":1489,"transactions":9,"vwap":973},"2025-06-17",4.7,78900,{"date":1491,"open":392,"high":530,"low":382,"close":392,"change":562,"percent_change":93,"volume":1492,"transactions":9,"vwap":392},"2025-06-16",44400,{"date":1494,"open":468,"high":544,"low":403,"close":382,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":382},"2025-06-13",-0.16,-5.14,117800,{"date":1499,"open":544,"high":973,"low":467,"close":1321,"change":940,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1321},"2025-06-12",1.63,198900,{"date":1503,"open":973,"high":968,"low":530,"close":568,"change":208,"percent_change":1504,"volume":1505,"transactions":9,"vwap":568},"2025-06-11",-0.65,31600,{"date":1507,"open":973,"high":1508,"low":530,"close":963,"change":599,"percent_change":1509,"volume":1510,"transactions":9,"vwap":963},"2025-06-10",3.19,-1.91,48100,{"date":1512,"open":1321,"high":1508,"low":544,"close":29,"change":562,"percent_change":1513,"volume":1514,"transactions":9,"vwap":29},"2025-06-09",0.96,40800,{"date":1516,"open":1517,"high":1517,"low":1321,"close":1321,"change":208,"percent_change":1518,"volume":578,"transactions":9,"vwap":1321},"2025-06-06",3.18,-0.64,{"date":1520,"open":1336,"high":1517,"low":468,"close":968,"change":208,"percent_change":1521,"volume":1522,"transactions":9,"vwap":968},"2025-06-05",-0.63,18400,{"date":1524,"open":973,"high":1517,"low":544,"close":1525,"change":111,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-06-04",3.15,1.94,36300,{"date":1529,"open":973,"high":1508,"low":468,"close":85,"change":348,"percent_change":1530,"volume":1531,"transactions":9,"vwap":85},"2025-06-03",-2.22,39900,{"date":1533,"open":1534,"high":1535,"low":85,"close":1536,"change":348,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-06-02",3.26,3.28,3.16,-2.17,22700,{"date":1540,"open":1541,"high":1542,"low":1517,"close":1543,"change":289,"percent_change":629,"volume":1544,"transactions":9,"vwap":1543},"2025-05-30",3.31,3.33,3.23,34500,{"date":1546,"open":1547,"high":179,"low":1548,"close":1541,"change":191,"percent_change":191,"volume":1549,"transactions":9,"vwap":1541},"2025-05-29",3.3,3.27,12000,{"date":1551,"open":1543,"high":1541,"low":1536,"close":1541,"change":216,"percent_change":1552,"volume":1279,"transactions":9,"vwap":1541},"2025-05-28",1.22,{"date":1554,"open":1555,"high":1556,"low":1468,"close":1548,"change":608,"percent_change":189,"volume":867,"transactions":9,"vwap":1548},"2025-05-27",3.24,3.29,{"date":1558,"open":1536,"high":1548,"low":1536,"close":1508,"change":289,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1508},"2025-05-23",-2.45,12900,{"date":1562,"open":1508,"high":1556,"low":1517,"close":1548,"change":974,"percent_change":330,"volume":1563,"transactions":9,"vwap":1548},"2025-05-22",5000,{"date":1565,"open":1555,"high":1534,"low":1336,"close":1517,"change":1173,"percent_change":1566,"volume":1318,"transactions":9,"vwap":1517},"2025-05-21",-3.34,{"date":1568,"open":1547,"high":1542,"low":1569,"close":1556,"change":562,"percent_change":1570,"volume":1241,"transactions":9,"vwap":1556},"2025-05-20",3.21,0.92,{"date":1572,"open":1573,"high":1542,"low":1573,"close":1534,"change":208,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1534},"2025-05-19",3.25,-0.61,4500,{"date":1577,"open":1541,"high":1578,"low":1535,"close":1535,"change":208,"percent_change":1574,"volume":1185,"transactions":9,"vwap":1535},"2025-05-16",3.36,{"date":1580,"open":1535,"high":1581,"low":1534,"close":1547,"change":562,"percent_change":1570,"volume":978,"transactions":9,"vwap":1547},"2025-05-15",3.35,{"date":1583,"open":1543,"high":1581,"low":1525,"close":1548,"change":250,"percent_change":1584,"volume":810,"transactions":9,"vwap":1548},"2025-05-14",2.19,{"date":1586,"open":1569,"high":1548,"low":1536,"close":1468,"change":216,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1468},"2025-05-13",1.27,22600,{"date":1590,"open":530,"high":1543,"low":468,"close":1536,"change":608,"percent_change":232,"volume":1591,"transactions":9,"vwap":1536},"2025-05-12",30600,{"date":1593,"open":568,"high":85,"low":401,"close":963,"change":216,"percent_change":1594,"volume":1595,"transactions":9,"vwap":963},"2025-05-09",1.32,4200,{"date":1597,"open":401,"high":1525,"low":392,"close":444,"change":562,"percent_change":50,"volume":1598,"transactions":9,"vwap":444},"2025-05-08",35700,{"date":1600,"open":391,"high":401,"low":391,"close":467,"change":940,"percent_change":1601,"volume":1602,"transactions":9,"vwap":467},"2025-05-07",1.69,17900,{"date":1604,"open":420,"high":431,"low":382,"close":420,"change":208,"percent_change":612,"volume":1279,"transactions":9,"vwap":420},"2025-05-06",{"date":1606,"open":468,"high":444,"low":420,"close":392,"change":24,"percent_change":531,"volume":886,"transactions":9,"vwap":392},"2025-05-05",{"date":1608,"open":467,"high":401,"low":420,"close":419,"change":216,"percent_change":595,"volume":1013,"transactions":9,"vwap":419},"2025-05-02",{"date":1610,"open":444,"high":444,"low":394,"close":382,"change":234,"percent_change":585,"volume":1611,"transactions":9,"vwap":382},"2025-05-01",46600,{"date":1613,"open":431,"high":968,"low":419,"close":419,"change":24,"percent_change":531,"volume":1614,"transactions":9,"vwap":419},"2025-04-30",13000,{"date":1616,"open":419,"high":963,"low":382,"close":431,"change":216,"percent_change":1353,"volume":1617,"transactions":9,"vwap":431},"2025-04-29",10900,{"date":1619,"open":543,"high":543,"low":420,"close":420,"change":688,"percent_change":1620,"volume":890,"transactions":9,"vwap":420},"2025-04-28",-2.95,{"date":1622,"open":444,"high":568,"low":420,"close":530,"change":243,"percent_change":537,"volume":907,"transactions":9,"vwap":530},"2025-04-25",{"date":1624,"open":420,"high":963,"low":420,"close":444,"change":974,"percent_change":530,"volume":1588,"transactions":9,"vwap":444},"2025-04-24",{"date":1626,"open":373,"high":431,"low":373,"close":382,"change":940,"percent_change":941,"volume":1627,"transactions":9,"vwap":382},"2025-04-23",6200,{"date":183,"open":345,"high":419,"low":345,"close":384,"change":445,"percent_change":705,"volume":949,"transactions":9,"vwap":384}]