[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FF":3,"homepage-market-summary":35,"stock-historical-FF":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"FF","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},"Future Fuel Corporation","NYSE",null,"INDUSTRIAL ORGANIC CHEMICALS","FutureFuel Corp makes and sells diversified chemical products, bio-based fuel products, and specialty chemical products. The company is organized into two segments based on product type: biofuels and chemicals. The biofuels segment sells biodiesel and other petroleum products, with fuels made from a mix of diesel, vegetable oils, and grease feedstock. The chemicals segment, which generates the majority of revenue, sells products used in the production of agricultural chemicals, including herbicides, as well as coatings and cleaning products such as detergents.","493","Batesville, AR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.7752,0.04,"Quarterly","2026-12-04",{"close":21,"open":22,"high":21,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},5.16,5.07,5.04,5.02,0.14,2.79,161081.101527,2205,5.119,6.99,3.09,348313.956492608,53.1,3906,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,88,95],{"symbol":83,"name":84,"price":85,"change":31,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":44,"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":44,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":21,"start_date":183,"end_date":5},311398,113660189.123152,29,"2025-04-22",[185,186,196,205,215,225,232,242,252,263,273,284,294,305,315,323,334,341,350,356,363,373,380,389,397,406,415,422,428,436,443,451,460,468,476,483,492,500,510,516,523,532,541,551,560,568,576,585,594,603,610,618,626,634,643,647,651,658,663,667,671,677,683,688,691,696,702,707,714,722,729,738,743,751,756,763,769,775,779,782,786,793,798,802,807,812,817,823,828,833,838,842,846,851,856,860,865,869,874,879,884,891,896,900,905,909,913,918,923,928,932,935,939,944,948,951,955,959,962,967,971,976,980,985,989,992,995,1000,1006,1013,1020,1025,1030,1038,1044,1052,1058,1066,1073,1078,1082,1087,1092,1096,1100,1104,1109,1113,1117,1120,1124,1128,1133,1138,1142,1146,1151,1155,1160,1163,1166,1170,1175,1178,1185,1190,1195,1200,1204,1211,1215,1220,1228,1232,1236,1241,1246,1251,1255,1259,1263,1267,1270,1274,1278,1281,1286,1291,1297,1302,1305,1309,1313,1316,1320,1324,1328,1331,1334,1338,1341,1345,1349,1353,1357,1360,1364,1368,1372,1375,1379,1382,1386,1390,1393,1398,1403,1406,1411,1414,1418,1422,1426,1429,1434,1438,1443,1448,1451,1455,1461,1465,1469,1473,1477,1481,1485,1489,1492,1495,1498,1502,1507,1512,1516,1520,1524,1528,1531,1535,1539,1543,1547,1550,1554,1558,1562,1564,1568,1571,1574,1579,1582,1585,1588,1591,1594,1598,1600,1604,1607,1610,1614,1618,1621,1625,1628,1631,1634,1637,1640,1644,1647,1651,1655,1659,1663,1667,1670,1673,1676,1679,1682,1686,1689,1693,1696,1699,1701,1705,1709,1712,1716,1720,1723,1726,1729,1733,1736,1740,1743,1747,1749,1753,1757,1760,1763,1766,1770,1774,1777,1781,1784,1787,1791,1795,1798,1802,1806,1810,1814,1817,1820,1823,1826,1830,1833,1837,1840,1843,1846,1850,1854,1857,1860,1863,1867,1871,1875,1878,1881,1885,1888,1891,1895,1899,1902,1905,1908,1911,1914,1917,1921,1925,1929],{"date":5,"open":22,"high":21,"low":23,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",5.11,5.12,5.01,-0.09,-1.76,257074.517892,3272,5.0549,{"date":197,"open":198,"high":199,"low":24,"close":188,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",5.09,5.26,0.05,0.99,395397.418869,3960,5.1746,{"date":206,"open":22,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",5.1,4.98,5.06,-0.02,-0.39,163818.513496,2170,5.0543,{"date":216,"open":207,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",5.1663,5,5.08,-0.04,-0.78,464915.340118,3934,5.0766,{"date":226,"open":227,"high":228,"low":190,"close":189,"change":210,"percent_change":211,"volume":229,"transactions":230,"vwap":231},"2026-09-25",5.14,5.165,379474.347992,2880,5.1181,{"date":233,"open":234,"high":235,"low":236,"close":227,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",5.21,5.22,5.065,-0.05,-0.96,327130.828914,3197,5.1511,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",5.3,5.13,5.19,-0.1,-1.89,357919.910197,3401,5.1865,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",5.42,5.46,5.27,5.29,-0.13,-2.4,251095.168233,2629,5.3565,{"date":264,"open":265,"high":266,"low":267,"close":254,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",5.54,5.545,5.36,-0.14,-2.52,248619.649295,3534,5.4283,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",5.51,5.58,5.35,5.56,0.08,1.46,481163.357376,2696,5.5222,{"date":285,"open":286,"high":287,"low":277,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",5.4,5.515,5.48,0.07,1.29,308208.176727,3840,5.4578,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",5.59,5.615,5.37,5.41,-0.17,-3.05,371225.439972,3781,5.4703,{"date":306,"open":307,"high":308,"low":309,"close":276,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",5.49,5.65,5.45,0.1,1.82,485435.640155,4296,5.5802,{"date":316,"open":307,"high":317,"low":299,"close":288,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",5.55,0.01,0.18,555257.537017,4650,5.4908,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",5.34,5.4957,5.32,5.47,0.12,2.24,423065.816776,3677,5.4294,{"date":335,"open":286,"high":286,"low":336,"close":277,"change":210,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",5.31,-0.37,150430.757358,2472,5.3496,{"date":342,"open":286,"high":343,"low":344,"close":298,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",5.4661,5.3265,0.03,0.56,242079.68122,3761,5.373,{"date":351,"open":235,"high":328,"low":235,"close":325,"change":279,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",1.52,300554.135181,4174,5.3845,{"date":357,"open":336,"high":336,"low":358,"close":199,"change":220,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",5.145,-0.75,353976.54247,3228,5.2574,{"date":364,"open":365,"high":366,"low":367,"close":244,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",5.43,5.4537,5.205,-0.08,-1.49,279244.547789,4301,5.2914,{"date":374,"open":328,"high":317,"low":267,"close":375,"change":368,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",5.38,-1.47,283092.185282,3630,5.4269,{"date":381,"open":382,"high":383,"low":382,"close":255,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",5.28,5.52,0.19,3.61,394647.031045,5698,5.4359,{"date":390,"open":286,"high":254,"low":391,"close":256,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",5.0601,-0.07,-1.31,428899.316415,4673,5.2225,{"date":398,"open":399,"high":254,"low":400,"close":325,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",5.23,5.15,0.15,2.89,768002.10978,5462,5.3047,{"date":407,"open":327,"high":408,"low":409,"close":246,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",5.44,5.17,-0.12,-2.26,627076.012951,6796,5.2579,{"date":416,"open":267,"high":255,"low":417,"close":336,"change":392,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",5.2668,-1.3,375840.132797,3027,5.3421,{"date":423,"open":328,"high":383,"low":277,"close":375,"change":410,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",-2.18,223272.566457,3358,5.4068,{"date":429,"open":430,"high":431,"low":408,"close":430,"change":432,"percent_change":78,"volume":433,"transactions":434,"vwap":435},"2026-08-24",5.5,5.599,-0.06,210461.683601,3148,5.5002,{"date":437,"open":275,"high":438,"low":288,"close":278,"change":210,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",5.62,-0.36,318973.893382,4314,5.5417,{"date":444,"open":445,"high":446,"low":278,"close":276,"change":258,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",5.68,5.73,-2.28,250330.911681,3406,5.6424,{"date":452,"open":438,"high":453,"low":454,"close":455,"change":200,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",5.8,5.5823,5.71,0.88,225557.612942,3314,5.7,{"date":461,"open":445,"high":462,"low":288,"close":463,"change":368,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",5.72,5.66,-1.39,397875.170897,4847,5.5918,{"date":469,"open":278,"high":470,"low":278,"close":471,"change":401,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",5.85,5.74,2.68,340691.376593,4666,5.745,{"date":477,"open":459,"high":453,"low":478,"close":296,"change":191,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",5.53,-1.58,442386.024991,7950,5.611,{"date":484,"open":485,"high":486,"low":487,"close":445,"change":300,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",5.84,5.89,5.67,-2.91,478387.853077,5797,5.7638,{"date":493,"open":494,"high":494,"low":446,"close":470,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",6.39,-0.52,-8.16,928857.72234,9340,5.9039,{"date":501,"open":502,"high":30,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",6.59,6.11,6.37,1.21,23.45,3697837.762617,39279,6.4902,{"date":511,"open":207,"high":277,"low":207,"close":21,"change":289,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",1.38,376684.427139,4267,5.2124,{"date":517,"open":256,"high":327,"low":518,"close":198,"change":410,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",5.03,-2.3,388504.433311,4730,5.1737,{"date":524,"open":525,"high":286,"low":526,"close":234,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",4.97,4.8919,0.26,5.25,620625.071914,6944,5.2458,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":345,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",4.99,4.87,4.95,0.61,165649.961583,1658,4.9171,{"date":542,"open":543,"high":190,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",4.88,4.86,4.92,0.02,0.41,286307.969201,2987,4.9489,{"date":552,"open":545,"high":553,"low":554,"close":555,"change":237,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",4.945,4.82,4.9,-1.01,146162.199511,2797,4.9007,{"date":561,"open":190,"high":562,"low":563,"close":536,"change":210,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",5.05,4.78,-0.4,221448.203287,2481,4.9352,{"date":569,"open":570,"high":534,"low":570,"close":525,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",4.72,0.3,6.42,404502.17364,4922,4.8784,{"date":577,"open":578,"high":535,"low":579,"close":580,"change":111,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",4.73,4.62,4.67,1.3,250950.624552,2778,4.702,{"date":586,"open":580,"high":587,"low":588,"close":589,"change":116,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",4.745,4.595,4.61,-0.22,168950.929866,2498,4.6468,{"date":595,"open":596,"high":570,"low":597,"close":579,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",4.63,4.57,-0.03,-0.65,193345.753982,2228,4.6392,{"date":604,"open":570,"high":605,"low":589,"close":100,"change":392,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",4.795,-1.48,230678.544874,2368,4.6655,{"date":611,"open":535,"high":555,"low":612,"close":570,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",4.7,-0.16,-3.28,278256.689378,2895,4.7773,{"date":619,"open":218,"high":207,"low":620,"close":543,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",4.8,-0.11,-2.2,412984.785009,3502,4.875,{"date":627,"open":525,"high":628,"low":545,"close":534,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-21",5.24,0.23,4.83,591791.911645,4298,5.0211,{"date":635,"open":636,"high":637,"low":578,"close":638,"change":220,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",4.75,4.96,4.76,-0.83,276087.648838,3329,4.7928,{"date":644,"open":579,"high":554,"low":597,"close":620,"change":319,"percent_change":645,"volume":646,"transactions":9,"vwap":620},"2026-07-17",3.9,373300,{"date":648,"open":100,"high":638,"low":589,"close":579,"change":210,"percent_change":649,"volume":650,"transactions":9,"vwap":579},"2026-07-16",-0.43,259600,{"date":652,"open":653,"high":654,"low":589,"close":655,"change":368,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-15",4.74,4.77,4.64,-1.69,221200,{"date":659,"open":578,"high":554,"low":660,"close":570,"change":546,"percent_change":661,"volume":662,"transactions":9,"vwap":570},"2026-07-14",4.6,0.43,184700,{"date":664,"open":580,"high":544,"low":665,"close":612,"change":111,"percent_change":290,"volume":666,"transactions":9,"vwap":612},"2026-07-13",4.55,539500,{"date":668,"open":660,"high":578,"low":669,"close":655,"change":546,"percent_change":661,"volume":670,"transactions":9,"vwap":655},"2026-07-10",4.59,343100,{"date":672,"open":673,"high":674,"low":589,"close":579,"change":432,"percent_change":675,"volume":676,"transactions":9,"vwap":579},"2026-07-09",4.69,4.79,-1.28,183600,{"date":678,"open":669,"high":563,"low":679,"close":680,"change":329,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-08",4.56,4.68,2.63,349700,{"date":684,"open":655,"high":100,"low":685,"close":679,"change":318,"percent_change":686,"volume":687,"transactions":9,"vwap":679},"2026-07-07",4.54,0.22,188000,{"date":689,"open":673,"high":636,"low":685,"close":665,"change":268,"percent_change":690,"volume":657,"transactions":9,"vwap":665},"2026-07-06",-2.99,{"date":692,"open":680,"high":612,"low":693,"close":673,"change":200,"percent_change":694,"volume":695,"transactions":9,"vwap":673},"2026-07-02",4.52,1.08,257600,{"date":697,"open":698,"high":673,"low":699,"close":655,"change":329,"percent_change":700,"volume":701,"transactions":9,"vwap":655},"2026-07-01",4.49,4.48,2.65,283200,{"date":703,"open":655,"high":655,"low":704,"close":693,"change":621,"percent_change":705,"volume":706,"transactions":9,"vwap":693},"2026-06-30",4.45,-2.38,446600,{"date":708,"open":709,"high":710,"low":709,"close":596,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":596},"2026-06-29",4.19,4.66,0.39,9.2,490600,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",4.12,4.25,4.24,0.13,3.16,650300,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":237,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-25",4.2,4.09,4.11,-1.2,181300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-24",4.05,4.18,3.99,4.16,0.09,2.21,224100,{"date":739,"open":731,"high":726,"low":740,"close":741,"change":318,"percent_change":126,"volume":742,"transactions":9,"vwap":741},"2026-06-23",4.03,4.07,264400,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-22",4.23,4.04,4.06,-0.18,-4.25,190900,{"date":752,"open":745,"high":753,"low":724,"close":718,"change":318,"percent_change":754,"volume":755,"transactions":9,"vwap":718},"2026-06-18",4.27,0.24,187000,{"date":757,"open":758,"high":759,"low":760,"close":745,"change":621,"percent_change":761,"volume":762,"transactions":9,"vwap":745},"2026-06-17",4.33,4.35,4.21,-2.53,186100,{"date":764,"open":765,"high":699,"low":718,"close":766,"change":598,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-16",4.4,4.34,-0.69,322500,{"date":770,"open":679,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":701,"transactions":9,"vwap":772},"2026-06-15",4.58,4.37,-0.23,-5,{"date":776,"open":597,"high":580,"low":777,"close":660,"change":17,"percent_change":456,"volume":778,"transactions":9,"vwap":660},"2026-06-12",4.53,119100,{"date":780,"open":579,"high":636,"low":685,"close":679,"change":116,"percent_change":590,"volume":781,"transactions":9,"vwap":679},"2026-06-11",424600,{"date":783,"open":685,"high":596,"low":698,"close":597,"change":111,"percent_change":784,"volume":785,"transactions":9,"vwap":597},"2026-06-10",1.33,416700,{"date":787,"open":788,"high":777,"low":789,"close":790,"change":111,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-09",4.5,4.41,4.51,1.35,351400,{"date":794,"open":772,"high":685,"low":795,"close":704,"change":310,"percent_change":796,"volume":797,"transactions":9,"vwap":704},"2026-06-08",4.36,2.3,271400,{"date":799,"open":777,"high":660,"low":759,"close":759,"change":210,"percent_change":800,"volume":801,"transactions":9,"vwap":759},"2026-06-05",-0.46,342600,{"date":803,"open":804,"high":789,"low":745,"close":772,"change":310,"percent_change":805,"volume":806,"transactions":9,"vwap":772},"2026-06-04",4.26,2.34,315800,{"date":808,"open":809,"high":704,"low":745,"close":753,"change":598,"percent_change":810,"volume":811,"transactions":9,"vwap":753},"2026-06-03",4.31,-0.7,207100,{"date":813,"open":709,"high":795,"low":709,"close":814,"change":329,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-02",4.3,2.87,215300,{"date":818,"open":819,"high":820,"low":747,"close":732,"change":17,"percent_change":821,"volume":822,"transactions":9,"vwap":732},"2026-06-01",4.08,4.22,0.97,220500,{"date":824,"open":709,"high":709,"low":725,"close":825,"change":598,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-29",4.14,-0.72,210300,{"date":829,"open":716,"high":709,"low":747,"close":830,"change":310,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-28",4.17,2.46,183000,{"date":834,"open":835,"high":836,"low":835,"close":741,"change":17,"percent_change":201,"volume":837,"transactions":9,"vwap":741},"2026-05-27",4,4.13,211900,{"date":839,"open":819,"high":732,"low":840,"close":740,"change":191,"percent_change":424,"volume":841,"transactions":9,"vwap":740},"2026-05-26",4.02,249400,{"date":843,"open":836,"high":709,"low":746,"close":716,"change":17,"percent_change":844,"volume":845,"transactions":9,"vwap":716},"2026-05-22",0.98,215700,{"date":847,"open":733,"high":726,"low":848,"close":819,"change":289,"percent_change":849,"volume":850,"transactions":9,"vwap":819},"2026-05-21",3.96,1.75,241300,{"date":852,"open":819,"high":734,"low":835,"close":853,"change":392,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-20",4.01,-1.72,230000,{"date":857,"open":820,"high":820,"low":731,"close":819,"change":268,"percent_change":858,"volume":859,"transactions":9,"vwap":819},"2026-05-19",-3.32,290900,{"date":861,"open":840,"high":809,"low":862,"close":820,"change":384,"percent_change":863,"volume":864,"transactions":9,"vwap":820},"2026-05-18",3.91,4.71,418900,{"date":866,"open":726,"high":836,"low":840,"close":740,"change":410,"percent_change":867,"volume":868,"transactions":9,"vwap":740},"2026-05-15",-2.89,314100,{"date":870,"open":731,"high":753,"low":853,"close":871,"change":735,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-14",4.15,2.22,395400,{"date":875,"open":731,"high":725,"low":876,"close":747,"change":116,"percent_change":877,"volume":878,"transactions":9,"vwap":747},"2026-05-13",3.95,-0.25,750300,{"date":880,"open":679,"high":100,"low":731,"close":741,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":741},"2026-05-12",-0.77,-15.91,899600,{"date":885,"open":886,"high":887,"low":620,"close":888,"change":432,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-11",4.89,4.94,4.84,-1.22,341900,{"date":892,"open":620,"high":893,"low":638,"close":555,"change":310,"percent_change":894,"volume":895,"transactions":9,"vwap":555},"2026-05-08",4.93,2.08,214500,{"date":897,"open":638,"high":554,"low":710,"close":620,"change":318,"percent_change":898,"volume":899,"transactions":9,"vwap":620},"2026-05-07",0.21,267500,{"date":901,"open":887,"high":887,"low":654,"close":674,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":674},"2026-05-06",-0.19,-3.82,244400,{"date":906,"open":536,"high":188,"low":536,"close":208,"change":279,"percent_change":907,"volume":908,"transactions":9,"vwap":208},"2026-05-05",1.63,266400,{"date":910,"open":543,"high":525,"low":638,"close":555,"change":345,"percent_change":911,"volume":912,"transactions":9,"vwap":555},"2026-05-04",0.62,336700,{"date":914,"open":208,"high":189,"low":915,"close":535,"change":621,"percent_change":916,"volume":917,"transactions":9,"vwap":535},"2026-05-01",4.81,-2.21,537800,{"date":919,"open":699,"high":22,"low":699,"close":208,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":208},"2026-04-30",0.47,10.42,733700,{"date":924,"open":718,"high":693,"low":760,"close":790,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":790},"2026-04-29",0.28,6.62,574300,{"date":929,"open":732,"high":804,"low":716,"close":745,"change":111,"percent_change":930,"volume":931,"transactions":9,"vwap":745},"2026-04-28",1.44,295300,{"date":933,"open":716,"high":804,"low":726,"close":830,"change":200,"percent_change":505,"volume":934,"transactions":9,"vwap":830},"2026-04-27",357600,{"date":936,"open":871,"high":709,"low":741,"close":716,"change":116,"percent_change":937,"volume":938,"transactions":9,"vwap":716},"2026-04-24",-0.24,142100,{"date":940,"open":941,"high":941,"low":726,"close":836,"change":410,"percent_change":942,"volume":943,"transactions":9,"vwap":836},"2026-04-23",4.29,-2.82,210500,{"date":945,"open":946,"high":809,"low":745,"close":717,"change":546,"percent_change":920,"volume":947,"transactions":9,"vwap":717},"2026-04-22",4.28,341000,{"date":949,"open":753,"high":941,"low":734,"close":745,"change":598,"percent_change":810,"volume":950,"transactions":9,"vwap":745},"2026-04-21",321000,{"date":952,"open":724,"high":953,"low":734,"close":804,"change":200,"percent_change":65,"volume":954,"transactions":9,"vwap":804},"2026-04-20",4.32,793600,{"date":956,"open":746,"high":745,"low":853,"close":760,"change":25,"percent_change":957,"volume":958,"transactions":9,"vwap":760},"2026-04-17",3.44,440900,{"date":960,"open":835,"high":734,"low":835,"close":741,"change":289,"percent_change":849,"volume":961,"transactions":9,"vwap":741},"2026-04-16",415700,{"date":963,"open":717,"high":717,"low":876,"close":835,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":835},"2026-04-15",-0.15,-3.61,496600,{"date":968,"open":724,"high":753,"low":871,"close":871,"change":237,"percent_change":969,"volume":970,"transactions":9,"vwap":871},"2026-04-14",-1.19,343700,{"date":972,"open":716,"high":941,"low":973,"close":724,"change":735,"percent_change":974,"volume":975,"transactions":9,"vwap":724},"2026-04-13",4.1,2.19,597400,{"date":977,"open":745,"high":718,"low":740,"close":726,"change":621,"percent_change":978,"volume":979,"transactions":9,"vwap":726},"2026-04-10",-2.61,352400,{"date":981,"open":941,"high":982,"low":820,"close":820,"change":432,"percent_change":983,"volume":984,"transactions":9,"vwap":820},"2026-04-09",4.46,-1.4,548200,{"date":986,"open":753,"high":941,"low":732,"close":946,"change":17,"percent_change":987,"volume":988,"transactions":9,"vwap":946},"2026-04-08",0.94,536100,{"date":990,"open":760,"high":758,"low":724,"close":718,"change":200,"percent_change":65,"volume":991,"transactions":9,"vwap":718},"2026-04-07",755000,{"date":993,"open":734,"high":718,"low":973,"close":709,"change":318,"percent_change":754,"volume":994,"transactions":9,"vwap":709},"2026-04-06",339900,{"date":996,"open":835,"high":758,"low":835,"close":732,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":732},"2026-04-02",0.16,3.98,946700,{"date":1001,"open":1002,"high":731,"low":1002,"close":840,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":840},"2026-04-01",3.83,0.17,4.42,845100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":191,"percent_change":447,"volume":1012,"transactions":9,"vwap":1011},"2026-03-31",3.71,3.88,3.68,3.85,846300,{"date":1014,"open":1015,"high":740,"low":1016,"close":1017,"change":1018,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-30",3.97,3.79,3.94,0,663500,{"date":1021,"open":1008,"high":746,"low":1022,"close":1017,"change":898,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1017},"2026-03-27",3.66,5.63,598400,{"date":1026,"open":385,"high":1027,"low":385,"close":1028,"change":279,"percent_change":974,"volume":1029,"transactions":9,"vwap":1028},"2026-03-26",3.75,3.73,275200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":432,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-25",3.72,3.74,3.56,3.65,-1.62,583300,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1008,"change":571,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1008},"2026-03-24",3.42,3.77,8.8,1017700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":126,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-23",3.24,3.52,3.2,3.41,7.91,730600,{"date":1053,"open":1054,"high":1054,"low":1055,"close":720,"change":773,"percent_change":1056,"volume":1057,"transactions":9,"vwap":720},"2026-03-20",3.36,3.12,-6.78,846400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":247,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-19",3.45,3.48,3.26,3.39,-2.87,709600,{"date":1067,"open":733,"high":819,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-18",3.46,3.49,-0.49,-12.31,792500,{"date":1074,"open":1015,"high":809,"low":645,"close":998,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":998},"2026-03-17",-0.29,-6.79,1122400,{"date":1079,"open":814,"high":765,"low":820,"close":753,"change":17,"percent_change":1080,"volume":1081,"transactions":9,"vwap":753},"2026-03-16",0.95,391000,{"date":1083,"open":795,"high":1084,"low":734,"close":745,"change":191,"percent_change":1085,"volume":1086,"transactions":9,"vwap":745},"2026-03-13",4.39,-2.08,744700,{"date":1088,"open":765,"high":1089,"low":753,"close":953,"change":258,"percent_change":1090,"volume":1091,"transactions":9,"vwap":953},"2026-03-12",4.44,-2.92,569200,{"date":1093,"open":953,"high":790,"low":953,"close":704,"change":719,"percent_change":1094,"volume":1095,"transactions":9,"vwap":704},"2026-03-11",3.01,399400,{"date":1097,"open":788,"high":788,"low":953,"close":953,"change":613,"percent_change":1098,"volume":1099,"transactions":9,"vwap":953},"2026-03-10",-3.57,338000,{"date":1101,"open":788,"high":685,"low":759,"close":699,"change":191,"percent_change":1102,"volume":1103,"transactions":9,"vwap":699},"2026-03-09",-1.97,489100,{"date":1105,"open":946,"high":655,"low":804,"close":597,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":597},"2026-03-06",0.27,6.28,906000,{"date":1110,"open":759,"high":704,"low":941,"close":814,"change":191,"percent_change":1111,"volume":1112,"transactions":9,"vwap":814},"2026-03-05",-2.05,555500,{"date":1114,"open":718,"high":1089,"low":734,"close":1084,"change":735,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1084},"2026-03-04",2.09,374600,{"date":1118,"open":953,"high":789,"low":745,"close":814,"change":191,"percent_change":1111,"volume":1119,"transactions":9,"vwap":814},"2026-03-03",441400,{"date":1121,"open":814,"high":765,"low":732,"close":1084,"change":289,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1084},"2026-03-02",1.62,369600,{"date":1125,"open":1084,"high":982,"low":814,"close":953,"change":191,"percent_change":1126,"volume":1127,"transactions":9,"vwap":953},"2026-02-27",-2.04,263900,{"date":1129,"open":1130,"high":679,"low":946,"close":789,"change":546,"percent_change":1131,"volume":1132,"transactions":9,"vwap":789},"2026-02-26",4.47,0.46,374000,{"date":1134,"open":789,"high":1135,"low":830,"close":1084,"change":210,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1084},"2026-02-25",4.43,-0.45,431800,{"date":1139,"open":679,"high":579,"low":724,"close":789,"change":300,"percent_change":1140,"volume":1141,"transactions":9,"vwap":789},"2026-02-24",-3.71,642600,{"date":1143,"open":946,"high":887,"low":718,"close":771,"change":126,"percent_change":1144,"volume":1145,"transactions":9,"vwap":771},"2026-02-23",5.77,1354900,{"date":1147,"open":709,"high":1148,"low":973,"close":758,"change":310,"percent_change":1149,"volume":1150,"transactions":9,"vwap":758},"2026-02-20",4.38,2.36,481800,{"date":1152,"open":835,"high":1084,"low":1015,"close":745,"change":925,"percent_change":1153,"volume":1154,"transactions":9,"vwap":745},"2026-02-19",7.09,1119800,{"date":1156,"open":1041,"high":998,"low":1157,"close":876,"change":898,"percent_change":1158,"volume":1159,"transactions":9,"vwap":876},"2026-02-18",3.76,5.61,499100,{"date":1161,"open":1157,"high":1016,"low":1033,"close":1033,"change":210,"percent_change":1162,"volume":778,"transactions":9,"vwap":1033},"2026-02-17",-0.53,{"date":1164,"open":1002,"high":1002,"low":1027,"close":1157,"change":1018,"percent_change":1018,"volume":1165,"transactions":9,"vwap":1157},"2026-02-13",128500,{"date":1167,"open":1157,"high":1168,"low":1027,"close":1157,"change":318,"percent_change":1106,"volume":1169,"transactions":9,"vwap":1157},"2026-02-12",3.8,165100,{"date":1171,"open":1032,"high":1172,"low":1022,"close":1027,"change":345,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1027},"2026-02-11",3.78,0.81,122700,{"date":1176,"open":1010,"high":1002,"low":1010,"close":1032,"change":345,"percent_change":1173,"volume":1177,"transactions":9,"vwap":1032},"2026-02-10",170100,{"date":1179,"open":385,"high":1180,"low":1181,"close":1182,"change":111,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-09",3.7,3.6,3.69,1.65,152300,{"date":1186,"open":1010,"high":1157,"low":1187,"close":1187,"change":210,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-06",3.63,-0.55,333400,{"date":1191,"open":1192,"high":1010,"low":1193,"close":1035,"change":719,"percent_change":1182,"volume":1194,"transactions":9,"vwap":1035},"2026-02-05",3.58,3.5,340700,{"date":1196,"open":1197,"high":1187,"low":1197,"close":1047,"change":345,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1047},"2026-02-04",3.51,0.86,321500,{"date":1201,"open":1202,"high":1193,"low":1202,"close":1069,"change":735,"percent_change":700,"volume":1203,"transactions":9,"vwap":1069},"2026-02-03",3.4,306300,{"date":1205,"open":1206,"high":957,"low":1207,"close":1202,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1202},"2026-02-02",3.29,3.25,0.11,3.34,228200,{"date":1212,"open":1062,"high":1213,"low":1046,"close":1206,"change":1018,"percent_change":1018,"volume":1214,"transactions":9,"vwap":1206},"2026-01-30",3.3,144400,{"date":1216,"open":1213,"high":1217,"low":1218,"close":1206,"change":546,"percent_change":537,"volume":1219,"transactions":9,"vwap":1206},"2026-01-29",3.33,3.23,318000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":116,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-28",3.28,3.31,3.22,3.27,-0.3,158700,{"date":1229,"open":1206,"high":1209,"low":1207,"close":1222,"change":210,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1222},"2026-01-27",-0.61,137600,{"date":1233,"open":1202,"high":1202,"low":1207,"close":1213,"change":247,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1213},"2026-01-26",-2.94,186800,{"date":1237,"open":92,"high":1049,"low":1238,"close":1202,"change":318,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1202},"2026-01-23",3.35,0.29,144900,{"date":1242,"open":1063,"high":1243,"low":1054,"close":1063,"change":345,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1063},"2026-01-22",3.43,0.89,103300,{"date":1247,"open":1248,"high":1063,"low":1223,"close":1054,"change":279,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1054},"2026-01-21",3.32,2.44,136600,{"date":1252,"open":1238,"high":1054,"low":1062,"close":1222,"change":247,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1222},"2026-01-20",-2.96,176700,{"date":1256,"open":1202,"high":1243,"low":1054,"close":1257,"change":1018,"percent_change":1018,"volume":1258,"transactions":9,"vwap":1257},"2026-01-16",3.38,155300,{"date":1260,"open":1040,"high":1261,"low":1238,"close":1257,"change":598,"percent_change":1262,"volume":1235,"transactions":9,"vwap":1257},"2026-01-15",3.47,-0.88,{"date":1264,"open":1217,"high":1243,"low":1248,"close":1049,"change":735,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1049},"2026-01-14",2.71,166400,{"date":1268,"open":1248,"high":92,"low":1222,"close":1248,"change":546,"percent_change":537,"volume":1269,"transactions":9,"vwap":1248},"2026-01-13",134900,{"date":1271,"open":1217,"high":1238,"low":1062,"close":1213,"change":210,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1213},"2026-01-12",-0.6,165000,{"date":1275,"open":1206,"high":1209,"low":1207,"close":1248,"change":111,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1248},"2026-01-09",1.84,209700,{"date":1279,"open":1207,"high":1206,"low":1048,"close":1062,"change":546,"percent_change":911,"volume":1280,"transactions":9,"vwap":1062},"2026-01-08",248600,{"date":1282,"open":720,"high":1248,"low":1283,"close":1046,"change":279,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1046},"2026-01-07",3.15,2.53,292600,{"date":1287,"open":1048,"high":1224,"low":1288,"close":720,"change":598,"percent_change":1289,"volume":1290,"transactions":9,"vwap":720},"2026-01-06",3.14,-0.94,210400,{"date":1292,"open":1293,"high":1046,"low":720,"close":1294,"change":318,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-05",3.17,3.19,0.31,220700,{"date":1298,"open":1048,"high":1224,"low":1055,"close":1299,"change":116,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-02",3.18,-0.31,260800,{"date":1303,"open":1294,"high":1224,"low":720,"close":1294,"change":1018,"percent_change":1018,"volume":1304,"transactions":9,"vwap":1294},"2025-12-31",233500,{"date":1306,"open":1046,"high":1046,"low":1299,"close":1294,"change":432,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1294},"2025-12-30",-1.85,268500,{"date":1310,"open":1311,"high":1062,"low":1293,"close":1207,"change":318,"percent_change":1295,"volume":1312,"transactions":9,"vwap":1207},"2025-12-29",3.21,244700,{"date":1314,"open":1311,"high":1207,"low":1294,"close":1046,"change":318,"percent_change":1295,"volume":1315,"transactions":9,"vwap":1046},"2025-12-26",163100,{"date":1317,"open":1048,"high":1207,"low":1048,"close":1218,"change":17,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1218},"2025-12-24",1.25,141700,{"date":1321,"open":1046,"high":1217,"low":720,"close":1294,"change":220,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1294},"2025-12-23",-1.24,182500,{"date":1325,"open":1238,"high":1049,"low":1218,"close":1218,"change":748,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1218},"2025-12-22",-5.28,230300,{"date":1329,"open":1063,"high":1049,"low":1217,"close":1049,"change":17,"percent_change":65,"volume":1330,"transactions":9,"vwap":1049},"2025-12-19",345000,{"date":1332,"open":1202,"high":1243,"low":1217,"close":92,"change":318,"percent_change":571,"volume":1333,"transactions":9,"vwap":92},"2025-12-18",160200,{"date":1335,"open":1217,"high":1049,"low":1217,"close":1054,"change":546,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1054},"2025-12-17",0.6,147300,{"date":1339,"open":1248,"high":1054,"low":1248,"close":1209,"change":116,"percent_change":1226,"volume":1340,"transactions":9,"vwap":1209},"2025-12-16",125900,{"date":1342,"open":1063,"high":1049,"low":1046,"close":1238,"change":210,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1238},"2025-12-15",-0.59,324600,{"date":1346,"open":1068,"high":1061,"low":1238,"close":92,"change":191,"percent_change":1347,"volume":1348,"transactions":9,"vwap":92},"2025-12-12",-2.6,187100,{"date":1350,"open":1062,"high":1069,"low":1207,"close":1068,"change":925,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1068},"2025-12-11",8.81,277700,{"date":1354,"open":1293,"high":1222,"low":1293,"close":1299,"change":546,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1299},"2025-12-10",0.63,514600,{"date":1358,"open":1299,"high":1046,"low":1283,"close":720,"change":210,"percent_change":1359,"volume":1227,"transactions":9,"vwap":720},"2025-12-09",-0.63,{"date":1361,"open":1311,"high":1207,"low":1299,"close":1299,"change":598,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1299},"2025-12-08",-0.93,179900,{"date":1365,"open":1207,"high":1062,"low":1048,"close":1311,"change":220,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1311},"2025-12-05",-1.23,192000,{"date":1369,"open":1217,"high":1238,"low":1218,"close":1207,"change":748,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1207},"2025-12-04",-5.25,183100,{"date":1373,"open":1217,"high":957,"low":1217,"close":1243,"change":1208,"percent_change":1223,"volume":1374,"transactions":9,"vwap":1243},"2025-12-03",186400,{"date":1376,"open":1238,"high":92,"low":1062,"close":1248,"change":598,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1248},"2025-12-02",-0.9,191600,{"date":1380,"open":1213,"high":1060,"low":1213,"close":1238,"change":200,"percent_change":352,"volume":1381,"transactions":9,"vwap":1238},"2025-12-01",203800,{"date":1383,"open":1209,"high":1209,"low":1222,"close":1213,"change":17,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1213},"2025-11-28",1.23,55400,{"date":1387,"open":1048,"high":1223,"low":1048,"close":1062,"change":345,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1062},"2025-11-26",0.93,202000,{"date":1391,"open":1283,"high":1046,"low":1283,"close":1218,"change":289,"percent_change":872,"volume":1392,"transactions":9,"vwap":1218},"2025-11-25",126400,{"date":1394,"open":1311,"high":1311,"low":1395,"close":720,"change":220,"percent_change":1396,"volume":1397,"transactions":9,"vwap":720},"2025-11-24",3.11,-1.25,242300,{"date":1399,"open":1400,"high":1207,"low":1395,"close":1048,"change":111,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1048},"2025-11-21",3.13,1.91,228300,{"date":1404,"open":1048,"high":1218,"low":1288,"close":1288,"change":17,"percent_change":290,"volume":1405,"transactions":9,"vwap":1288},"2025-11-20",279800,{"date":1407,"open":1213,"high":1217,"low":31,"close":1408,"change":300,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-11-19",3.1,-5.2,249500,{"date":1412,"open":1225,"high":1206,"low":1046,"close":1225,"change":546,"percent_change":911,"volume":1413,"transactions":9,"vwap":1225},"2025-11-18",147400,{"date":1415,"open":1217,"high":1257,"low":1207,"close":1207,"change":621,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1207},"2025-11-17",-3.27,190500,{"date":1419,"open":1202,"high":1243,"low":1054,"close":1054,"change":220,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1054},"2025-11-14",-1.18,178800,{"date":1423,"open":1040,"high":1068,"low":1063,"close":1202,"change":220,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1202},"2025-11-13",-1.16,213200,{"date":1427,"open":1068,"high":1261,"low":1063,"close":957,"change":1018,"percent_change":1018,"volume":1428,"transactions":9,"vwap":957},"2025-11-12",233600,{"date":1430,"open":1009,"high":1009,"low":1040,"close":957,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":957},"2025-11-11",-0.44,-11.34,407000,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1009,"change":289,"percent_change":1276,"volume":1184,"transactions":9,"vwap":1009},"2025-11-10",3.89,3.81,{"date":1439,"open":1157,"high":1440,"low":1027,"close":1437,"change":111,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1437},"2025-11-07",3.84,1.6,124000,{"date":1444,"open":1445,"high":1445,"low":1027,"close":1027,"change":268,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1027},"2025-11-06",3.93,-3.6,140900,{"date":1449,"open":1172,"high":645,"low":1172,"close":1436,"change":719,"percent_change":1068,"volume":1450,"transactions":9,"vwap":1436},"2025-11-05",132900,{"date":1452,"open":1437,"high":848,"low":1033,"close":1157,"change":621,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1157},"2025-11-04",-2.84,229200,{"date":1456,"open":1457,"high":848,"low":1011,"close":1458,"change":432,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-11-03",3.92,3.87,-1.53,127500,{"date":1462,"open":1009,"high":876,"low":1011,"close":1445,"change":17,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1445},"2025-10-31",1.03,163600,{"date":1466,"open":1457,"high":998,"low":1009,"close":1436,"change":220,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1436},"2025-10-30",-1.02,114400,{"date":1470,"open":725,"high":725,"low":862,"close":1445,"change":613,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1445},"2025-10-29",-3.91,180700,{"date":1474,"open":716,"high":732,"low":741,"close":725,"change":432,"percent_change":1475,"volume":1476,"transactions":9,"vwap":725},"2025-10-28",-1.45,155100,{"date":1478,"open":760,"high":760,"low":726,"close":871,"change":220,"percent_change":1479,"volume":1480,"transactions":9,"vwap":871},"2025-10-27",-0.95,154900,{"date":1482,"open":871,"high":820,"low":836,"close":709,"change":289,"percent_change":1483,"volume":1484,"transactions":9,"vwap":709},"2025-10-24",1.7,105700,{"date":1486,"open":726,"high":871,"low":741,"close":716,"change":111,"percent_change":1487,"volume":1488,"transactions":9,"vwap":716},"2025-10-23",1.48,81400,{"date":1490,"open":747,"high":726,"low":840,"close":747,"change":345,"percent_change":163,"volume":1491,"transactions":9,"vwap":747},"2025-10-22",171900,{"date":1493,"open":734,"high":830,"low":740,"close":740,"change":613,"percent_change":903,"volume":1494,"transactions":9,"vwap":740},"2025-10-21",71700,{"date":1496,"open":741,"high":709,"low":746,"close":709,"change":719,"percent_change":1048,"volume":1497,"transactions":9,"vwap":709},"2025-10-20",161000,{"date":1499,"open":973,"high":836,"low":733,"close":747,"change":432,"percent_change":1500,"volume":1501,"transactions":9,"vwap":747},"2025-10-17",-1.46,159500,{"date":1503,"open":1004,"high":1135,"low":973,"close":716,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":716},"2025-10-16",-0.26,-5.94,286600,{"date":1508,"open":998,"high":704,"low":1015,"close":1148,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1148},"2025-10-15",0.54,14.06,799300,{"date":1513,"open":1032,"high":1458,"low":1180,"close":1440,"change":310,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1440},"2025-10-14",2.67,172400,{"date":1517,"open":1002,"high":1011,"low":1028,"close":1033,"change":392,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1033},"2025-10-13",-1.84,342700,{"date":1521,"open":1009,"high":1457,"low":1168,"close":1437,"change":392,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1437},"2025-10-10",-1.8,266700,{"date":1525,"open":645,"high":1445,"low":1526,"close":1009,"change":1018,"percent_change":1018,"volume":1527,"transactions":9,"vwap":1009},"2025-10-09",3.86,130600,{"date":1529,"open":1009,"high":1017,"low":1011,"close":1009,"change":345,"percent_change":136,"volume":1530,"transactions":9,"vwap":1009},"2025-10-08",232100,{"date":1532,"open":1436,"high":1445,"low":1440,"close":1011,"change":220,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1011},"2025-10-07",-1.03,198500,{"date":1536,"open":848,"high":733,"low":1436,"close":1436,"change":237,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1436},"2025-10-06",-1.27,262800,{"date":1540,"open":1436,"high":876,"low":1011,"close":1017,"change":289,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1017},"2025-10-03",1.81,151900,{"date":1544,"open":1011,"high":645,"low":1545,"close":1458,"change":1018,"percent_change":1018,"volume":1546,"transactions":9,"vwap":1458},"2025-10-02",3.82,158300,{"date":1548,"open":1440,"high":876,"low":1440,"close":1458,"change":116,"percent_change":1504,"volume":1549,"transactions":9,"vwap":1458},"2025-10-01",123100,{"date":1551,"open":1458,"high":862,"low":1440,"close":1009,"change":546,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1009},"2025-09-30",0.52,135900,{"date":1555,"open":1445,"high":876,"low":1526,"close":1526,"change":392,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1526},"2025-09-29",-1.78,125300,{"date":1559,"open":862,"high":876,"low":1436,"close":1445,"change":546,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1445},"2025-09-26",0.51,113700,{"date":1563,"open":1436,"high":848,"low":1009,"close":862,"change":1018,"percent_change":1018,"volume":1227,"transactions":9,"vwap":862},"2025-09-25",{"date":1565,"open":1009,"high":1015,"low":1458,"close":862,"change":111,"percent_change":1566,"volume":1567,"transactions":9,"vwap":862},"2025-09-24",1.56,181700,{"date":1569,"open":1445,"high":876,"low":1011,"close":1011,"change":368,"percent_change":1126,"volume":1570,"transactions":9,"vwap":1011},"2025-09-23",118000,{"date":1572,"open":1526,"high":848,"low":1440,"close":1445,"change":279,"percent_change":894,"volume":1573,"transactions":9,"vwap":1445},"2025-09-22",179000,{"date":1575,"open":731,"high":731,"low":1440,"close":1011,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1011},"2025-09-19",-0.2,-4.94,339700,{"date":1580,"open":1017,"high":819,"low":1445,"close":731,"change":401,"percent_change":1011,"volume":1581,"transactions":9,"vwap":731},"2025-09-18",207500,{"date":1583,"open":876,"high":746,"low":1436,"close":645,"change":237,"percent_change":1537,"volume":1584,"transactions":9,"vwap":645},"2025-09-17",182000,{"date":1586,"open":862,"high":848,"low":1436,"close":876,"change":17,"percent_change":93,"volume":1587,"transactions":9,"vwap":876},"2025-09-16",162600,{"date":1589,"open":1526,"high":1457,"low":1526,"close":862,"change":111,"percent_change":1566,"volume":1590,"transactions":9,"vwap":862},"2025-09-15",107000,{"date":1592,"open":862,"high":1457,"low":1011,"close":1011,"change":368,"percent_change":1126,"volume":1593,"transactions":9,"vwap":1011},"2025-09-12",106100,{"date":1595,"open":1009,"high":876,"low":1526,"close":1445,"change":345,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1445},"2025-09-11",0.77,145700,{"date":1599,"open":1011,"high":645,"low":1440,"close":645,"change":200,"percent_change":581,"volume":1269,"transactions":9,"vwap":645},"2025-09-10",{"date":1601,"open":998,"high":835,"low":1002,"close":1011,"change":964,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1011},"2025-09-09",-3.75,243600,{"date":1605,"open":876,"high":731,"low":862,"close":835,"change":17,"percent_change":106,"volume":1606,"transactions":9,"vwap":835},"2025-09-08",173400,{"date":1608,"open":1445,"high":998,"low":1436,"close":848,"change":17,"percent_change":93,"volume":1609,"transactions":9,"vwap":848},"2025-09-05",121000,{"date":1611,"open":1017,"high":876,"low":1009,"close":1457,"change":191,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1457},"2025-09-04",-2.24,178700,{"date":1615,"open":1436,"high":740,"low":1011,"close":853,"change":329,"percent_change":1616,"volume":1617,"transactions":9,"vwap":853},"2025-09-03",3.08,267700,{"date":1619,"open":1009,"high":645,"low":1440,"close":1436,"change":318,"percent_change":527,"volume":1620,"transactions":9,"vwap":1436},"2025-09-02",276800,{"date":1622,"open":862,"high":876,"low":1458,"close":1009,"change":432,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1009},"2025-08-29",-1.52,99200,{"date":1626,"open":1015,"high":998,"low":1009,"close":1017,"change":1018,"percent_change":1018,"volume":1627,"transactions":9,"vwap":1017},"2025-08-28",116700,{"date":1629,"open":645,"high":876,"low":1011,"close":1017,"change":345,"percent_change":1596,"volume":1630,"transactions":9,"vwap":1017},"2025-08-27",293300,{"date":1632,"open":1526,"high":1445,"low":1526,"close":862,"change":546,"percent_change":1560,"volume":1633,"transactions":9,"vwap":862},"2025-08-26",217300,{"date":1635,"open":1458,"high":1015,"low":1437,"close":1436,"change":546,"percent_change":1552,"volume":1636,"transactions":9,"vwap":1436},"2025-08-25",257800,{"date":1638,"open":1032,"high":862,"low":1180,"close":1458,"change":997,"percent_change":809,"volume":1639,"transactions":9,"vwap":1458},"2025-08-22",442000,{"date":1641,"open":1027,"high":1027,"low":1180,"close":1008,"change":237,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1008},"2025-08-21",-1.33,136400,{"date":1645,"open":1032,"high":1041,"low":1646,"close":1157,"change":200,"percent_change":791,"volume":1630,"transactions":9,"vwap":1157},"2025-08-20",3.67,{"date":1648,"open":1027,"high":1016,"low":1646,"close":1008,"change":598,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1008},"2025-08-19",-0.8,197800,{"date":1652,"open":1035,"high":1172,"low":1653,"close":1033,"change":719,"percent_change":1181,"volume":1654,"transactions":9,"vwap":1033},"2025-08-18",3.64,215600,{"date":1656,"open":1028,"high":1028,"low":1181,"close":385,"change":368,"percent_change":1657,"volume":1658,"transactions":9,"vwap":385},"2025-08-15",-2.17,1041200,{"date":1660,"open":1168,"high":1437,"low":1646,"close":1182,"change":410,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1182},"2025-08-14",-3.15,194000,{"date":1664,"open":1181,"high":1545,"low":1192,"close":1437,"change":1665,"percent_change":265,"volume":1666,"transactions":9,"vwap":1437},"2025-08-13",0.2,284000,{"date":1668,"open":1032,"high":1437,"low":1181,"close":385,"change":964,"percent_change":1669,"volume":890,"transactions":9,"vwap":385},"2025-08-12",-3.99,{"date":1671,"open":1041,"high":1016,"low":1035,"close":1157,"change":318,"percent_change":1106,"volume":1672,"transactions":9,"vwap":1157},"2025-08-11",313200,{"date":1674,"open":1011,"high":1458,"low":1028,"close":1027,"change":247,"percent_change":1347,"volume":1675,"transactions":9,"vwap":1027},"2025-08-08",219400,{"date":1677,"open":1017,"high":1017,"low":1545,"close":1011,"change":116,"percent_change":1504,"volume":1678,"transactions":9,"vwap":1011},"2025-08-07",173000,{"date":1680,"open":1457,"high":1445,"low":1545,"close":1526,"change":432,"percent_change":1459,"volume":1681,"transactions":9,"vwap":1526},"2025-08-06",204100,{"date":1683,"open":1440,"high":1457,"low":1437,"close":1457,"change":735,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1457},"2025-08-05",2.35,166600,{"date":1687,"open":1436,"high":1436,"low":1168,"close":1002,"change":598,"percent_change":221,"volume":1688,"transactions":9,"vwap":1002},"2025-08-04",288000,{"date":1690,"open":740,"high":740,"low":1440,"close":1526,"change":902,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1526},"2025-08-01",-4.69,290100,{"date":1694,"open":741,"high":726,"low":731,"close":731,"change":432,"percent_change":1500,"volume":1695,"transactions":9,"vwap":731},"2025-07-31",273300,{"date":1697,"open":830,"high":830,"low":747,"close":726,"change":237,"percent_change":727,"volume":1698,"transactions":9,"vwap":726},"2025-07-30",264000,{"date":1700,"open":820,"high":820,"low":716,"close":734,"change":220,"percent_change":1479,"volume":1421,"transactions":9,"vwap":734},"2025-07-29",{"date":1702,"open":814,"high":814,"low":734,"close":724,"change":368,"percent_change":1703,"volume":1704,"transactions":9,"vwap":724},"2025-07-28",-1.87,159700,{"date":1706,"open":745,"high":758,"low":709,"close":946,"change":289,"percent_change":1707,"volume":1708,"transactions":9,"vwap":946},"2025-07-25",1.66,169600,{"date":1710,"open":820,"high":820,"low":830,"close":760,"change":116,"percent_change":937,"volume":1711,"transactions":9,"vwap":760},"2025-07-24",133100,{"date":1713,"open":871,"high":820,"low":836,"close":820,"change":735,"percent_change":1714,"volume":1715,"transactions":9,"vwap":820},"2025-07-23",2.18,173100,{"date":1717,"open":819,"high":734,"low":819,"close":836,"change":111,"percent_change":1718,"volume":1719,"transactions":9,"vwap":836},"2025-07-22",1.47,140600,{"date":1721,"open":726,"high":830,"low":741,"close":741,"change":1018,"percent_change":1018,"volume":1722,"transactions":9,"vwap":741},"2025-07-21",116200,{"date":1724,"open":726,"high":726,"low":731,"close":741,"change":1018,"percent_change":1018,"volume":1725,"transactions":9,"vwap":741},"2025-07-18",175000,{"date":1727,"open":747,"high":716,"low":731,"close":741,"change":116,"percent_change":877,"volume":1728,"transactions":9,"vwap":741},"2025-07-17",174800,{"date":1730,"open":825,"high":830,"low":746,"close":819,"change":220,"percent_change":1731,"volume":1732,"transactions":9,"vwap":819},"2025-07-16",-0.97,168300,{"date":1734,"open":726,"high":724,"low":747,"close":716,"change":345,"percent_change":43,"volume":1735,"transactions":9,"vwap":716},"2025-07-15",303500,{"date":1737,"open":835,"high":726,"low":998,"close":725,"change":289,"percent_change":1738,"volume":1739,"transactions":9,"vwap":725},"2025-07-14",1.74,172000,{"date":1741,"open":973,"high":871,"low":835,"close":840,"change":191,"percent_change":1742,"volume":1678,"transactions":9,"vwap":840},"2025-07-11",-2.19,{"date":1744,"open":731,"high":836,"low":746,"close":726,"change":289,"percent_change":1745,"volume":1746,"transactions":9,"vwap":726},"2025-07-10",1.73,178200,{"date":1748,"open":716,"high":830,"low":746,"close":746,"change":432,"percent_change":1500,"volume":1627,"transactions":9,"vwap":746},"2025-07-09",{"date":1750,"open":731,"high":973,"low":853,"close":973,"change":111,"percent_change":1751,"volume":1752,"transactions":9,"vwap":973},"2025-07-08",1.49,223600,{"date":1754,"open":734,"high":724,"low":853,"close":746,"change":258,"percent_change":1755,"volume":1756,"transactions":9,"vwap":746},"2025-07-07",-3.12,168200,{"date":1758,"open":716,"high":732,"low":726,"close":830,"change":200,"percent_change":505,"volume":1759,"transactions":9,"vwap":830},"2025-07-03",83600,{"date":1761,"open":740,"high":836,"low":853,"close":716,"change":329,"percent_change":1762,"volume":1266,"transactions":9,"vwap":716},"2025-07-02",3,{"date":1764,"open":1009,"high":731,"low":1458,"close":835,"change":329,"percent_change":31,"volume":1765,"transactions":9,"vwap":835},"2025-07-01",245400,{"date":1767,"open":876,"high":848,"low":1009,"close":1009,"change":392,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1009},"2025-06-30",-1.77,226300,{"date":1771,"open":862,"high":876,"low":1011,"close":876,"change":200,"percent_change":1772,"volume":1773,"transactions":9,"vwap":876},"2025-06-27",1.28,619400,{"date":1775,"open":840,"high":746,"low":1458,"close":645,"change":410,"percent_change":690,"volume":1776,"transactions":9,"vwap":645},"2025-06-26",283400,{"date":1778,"open":825,"high":732,"low":853,"close":840,"change":410,"percent_change":1779,"volume":1780,"transactions":9,"vwap":840},"2025-06-25",-2.9,197500,{"date":1782,"open":830,"high":760,"low":726,"close":825,"change":237,"percent_change":969,"volume":1783,"transactions":9,"vwap":825},"2025-06-24",311000,{"date":1785,"open":731,"high":760,"low":840,"close":709,"change":719,"percent_change":1048,"volume":1786,"transactions":9,"vwap":709},"2025-06-23",398500,{"date":1788,"open":760,"high":760,"low":731,"close":747,"change":964,"percent_change":1789,"volume":1790,"transactions":9,"vwap":747},"2025-06-20",-3.56,415600,{"date":1792,"open":759,"high":759,"low":836,"close":760,"change":964,"percent_change":1793,"volume":1794,"transactions":9,"vwap":760},"2025-06-18",-3.44,438800,{"date":1796,"open":734,"high":789,"low":871,"close":795,"change":997,"percent_change":1437,"volume":1797,"transactions":9,"vwap":795},"2025-06-17",449400,{"date":1799,"open":724,"high":820,"low":740,"close":724,"change":111,"percent_change":1800,"volume":1801,"transactions":9,"vwap":724},"2025-06-16",1.45,517300,{"date":1803,"open":1526,"high":732,"low":1526,"close":825,"change":1106,"percent_change":1804,"volume":1805,"transactions":9,"vwap":825},"2025-06-13",6.98,1001400,{"date":1807,"open":848,"high":1015,"low":1526,"close":1458,"change":621,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1458},"2025-06-12",-2.76,192900,{"date":1811,"open":733,"high":733,"low":1017,"close":998,"change":345,"percent_change":1812,"volume":1813,"transactions":9,"vwap":998},"2025-06-11",0.76,127000,{"date":1815,"open":1445,"high":998,"low":1457,"close":876,"change":200,"percent_change":1772,"volume":1816,"transactions":9,"vwap":876},"2025-06-10",134400,{"date":1818,"open":862,"high":876,"low":1436,"close":645,"change":318,"percent_change":527,"volume":1819,"transactions":9,"vwap":645},"2025-06-09",122600,{"date":1821,"open":1457,"high":1015,"low":1009,"close":1436,"change":318,"percent_change":527,"volume":1822,"transactions":9,"vwap":1436},"2025-06-06",172100,{"date":1824,"open":1009,"high":645,"low":1011,"close":1009,"change":318,"percent_change":527,"volume":1825,"transactions":9,"vwap":1009},"2025-06-05",136900,{"date":1827,"open":645,"high":998,"low":1011,"close":1458,"change":191,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1458},"2025-06-04",-2.27,169400,{"date":1831,"open":1457,"high":835,"low":1458,"close":848,"change":345,"percent_change":1812,"volume":1832,"transactions":9,"vwap":848},"2025-06-03",220400,{"date":1834,"open":876,"high":747,"low":1009,"close":1445,"change":210,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1445},"2025-06-02",-0.51,370800,{"date":1838,"open":1457,"high":848,"low":1526,"close":876,"change":318,"percent_change":126,"volume":1839,"transactions":9,"vwap":876},"2025-05-30",215100,{"date":1841,"open":645,"high":1015,"low":1009,"close":1017,"change":200,"percent_change":290,"volume":1842,"transactions":9,"vwap":1017},"2025-05-29",151300,{"date":1844,"open":853,"high":746,"low":1436,"close":1436,"change":410,"percent_change":690,"volume":1845,"transactions":9,"vwap":1436},"2025-05-28",177500,{"date":1847,"open":862,"high":840,"low":862,"close":853,"change":1208,"percent_change":1848,"volume":1849,"transactions":9,"vwap":853},"2025-05-27",2.82,223800,{"date":1851,"open":645,"high":1457,"low":1011,"close":645,"change":598,"percent_change":1852,"volume":1853,"transactions":9,"vwap":645},"2025-05-23",-0.76,307900,{"date":1855,"open":862,"high":1015,"low":1011,"close":1445,"change":318,"percent_change":527,"volume":1856,"transactions":9,"vwap":1445},"2025-05-22",171500,{"date":1858,"open":835,"high":835,"low":862,"close":1457,"change":191,"percent_change":1612,"volume":1859,"transactions":9,"vwap":1457},"2025-05-21",266200,{"date":1861,"open":741,"high":819,"low":835,"close":853,"change":432,"percent_change":376,"volume":1862,"transactions":9,"vwap":853},"2025-05-20",200700,{"date":1864,"open":734,"high":734,"low":731,"close":741,"change":191,"percent_change":1865,"volume":1866,"transactions":9,"vwap":741},"2025-05-19",-2.16,148300,{"date":1868,"open":734,"high":830,"low":973,"close":734,"change":546,"percent_change":1869,"volume":1870,"transactions":9,"vwap":734},"2025-05-16",0.48,189100,{"date":1872,"open":946,"high":814,"low":716,"close":825,"change":613,"percent_change":1873,"volume":1874,"transactions":9,"vwap":825},"2025-05-15",-3.72,191200,{"date":1876,"open":734,"high":953,"low":836,"close":814,"change":1208,"percent_change":681,"volume":1877,"transactions":9,"vwap":814},"2025-05-14",296300,{"date":1879,"open":840,"high":717,"low":835,"close":709,"change":25,"percent_change":1068,"volume":1880,"transactions":9,"vwap":709},"2025-05-13",391300,{"date":1882,"open":820,"high":753,"low":731,"close":731,"change":392,"percent_change":1883,"volume":1884,"transactions":9,"vwap":731},"2025-05-12",-1.7,295500,{"date":1886,"open":725,"high":836,"low":731,"close":716,"change":17,"percent_change":844,"volume":1887,"transactions":9,"vwap":716},"2025-05-09",141500,{"date":1889,"open":840,"high":725,"low":998,"close":819,"change":735,"percent_change":1890,"volume":1711,"transactions":9,"vwap":819},"2025-05-08",2.26,{"date":1892,"open":1015,"high":733,"low":862,"close":733,"change":546,"percent_change":1893,"volume":1894,"transactions":9,"vwap":733},"2025-05-07",0.5,128900,{"date":1896,"open":733,"high":853,"low":1445,"close":1015,"change":210,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1015},"2025-05-06",-0.5,125500,{"date":1900,"open":836,"high":709,"low":1015,"close":733,"change":268,"percent_change":1901,"volume":1816,"transactions":9,"vwap":733},"2025-05-05",-3.39,{"date":1903,"open":871,"high":830,"low":741,"close":836,"change":546,"percent_change":58,"volume":1904,"transactions":9,"vwap":836},"2025-05-02",269100,{"date":1906,"open":725,"high":734,"low":741,"close":726,"change":1018,"percent_change":1018,"volume":1907,"transactions":9,"vwap":726},"2025-05-01",200800,{"date":1909,"open":741,"high":734,"low":746,"close":726,"change":1018,"percent_change":1018,"volume":1910,"transactions":9,"vwap":726},"2025-04-30",304500,{"date":1912,"open":973,"high":734,"low":731,"close":726,"change":1018,"percent_change":1018,"volume":1913,"transactions":9,"vwap":726},"2025-04-29",241500,{"date":1915,"open":825,"high":732,"low":973,"close":726,"change":220,"percent_change":238,"volume":1916,"transactions":9,"vwap":726},"2025-04-28",304300,{"date":1918,"open":840,"high":734,"low":835,"close":871,"change":1208,"percent_change":1919,"volume":1920,"transactions":9,"vwap":871},"2025-04-25",2.72,245700,{"date":1922,"open":1017,"high":741,"low":1445,"close":746,"change":1208,"percent_change":1923,"volume":1924,"transactions":9,"vwap":746},"2025-04-24",2.8,295400,{"date":1926,"open":747,"high":726,"low":862,"close":1445,"change":392,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1445},"2025-04-23",-1.75,291800,{"date":183,"open":876,"high":731,"low":862,"close":835,"change":200,"percent_change":1930,"volume":1931,"transactions":9,"vwap":835},1.27,200100]