[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLL":3,"homepage-market-summary":30,"stock-historical-FLL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLL","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},"Full House Resorts, Inc.","Nasdaq",null,"HOTELS & MOTELS","Full House Resorts Inc owns, operates, develops, manages, and invests in casinos and related hospitality and entertainment facilities. It offers facilities related to gaming, hotel, dining, entertainment, retail, and other amenities. The group's reportable segments are Midwest & South, West, and Contracted Sports Wagering, It generates the majority of its revenue from the Midwest & South segment which includes Silver Slipper Casino and Hotel, Rising Star Casino Resort, and American Place. The west segment includes Grand Lodge, Stockman's Casino, Bronco Billy's Casino and Hotel, and Chamonix Casino Hotel. The Contracted Sports Wagering segment comprises on-site and online sports wagering skins. Geographically, it operates in United States.","1,847","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.39,1.46,1.49,1.42,-0.03,-2.11,160071.990494,3249,1.4254,3.37,1.355,166015.46530642,1.7,8338,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":25,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},4.95,184801,67452466.326605,-57.1,"2025-04-22",[181,182,190,199,208,216,226,235,244,254,265,274,285,295,303,313,323,333,341,349,358,365,373,379,385,391,399,409,416,423,431,437,445,451,459,467,475,484,492,501,509,516,525,531,540,548,556,562,568,575,583,590,598,605,613,619,626,631,636,643,650,656,659,666,672,679,685,690,693,699,703,709,712,719,724,729,736,744,749,753,759,762,767,773,778,783,786,789,794,798,804,809,814,817,820,823,827,833,838,843,848,852,858,862,865,868,872,876,879,882,886,890,894,897,901,906,910,915,918,922,925,928,933,936,941,945,948,953,958,964,970,974,978,982,986,989,993,996,999,1003,1007,1010,1014,1018,1021,1025,1029,1032,1035,1037,1040,1043,1046,1050,1054,1057,1060,1063,1066,1070,1073,1077,1081,1085,1089,1091,1095,1099,1103,1106,1110,1114,1118,1121,1125,1128,1131,1134,1138,1141,1144,1147,1150,1154,1157,1160,1164,1168,1172,1176,1179,1183,1187,1190,1194,1197,1202,1206,1211,1215,1220,1225,1231,1234,1239,1242,1246,1249,1252,1256,1260,1263,1266,1270,1273,1277,1280,1283,1287,1290,1294,1298,1302,1306,1309,1312,1315,1320,1323,1327,1330,1334,1338,1342,1346,1350,1353,1357,1360,1363,1367,1370,1374,1378,1381,1385,1389,1393,1397,1400,1404,1408,1412,1417,1424,1431,1437,1442,1449,1455,1461,1465,1469,1473,1477,1483,1487,1492,1496,1499,1503,1506,1511,1516,1521,1528,1534,1539,1544,1549,1553,1558,1561,1566,1570,1575,1577,1582,1587,1594,1600,1606,1612,1618,1623,1630,1636,1641,1647,1654,1658,1664,1670,1676,1681,1688,1692,1696,1702,1706,1710,1714,1720,1726,1733,1737,1743,1748,1752,1758,1762,1767,1771,1776,1780,1784,1788,1792,1796,1801,1805,1809,1814,1817,1820,1824,1827,1830,1832,1836,1839,1843,1847,1849,1853,1855,1860,1863,1866,1870,1874,1879,1883,1887,1891,1895,1901,1905,1908,1911,1914,1919,1923,1925,1928],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":26,"close":19,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.41,1.48,0,260451.561973,1959,1.4265,{"date":191,"open":192,"high":193,"low":19,"close":19,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.51,1.555,-0.09,-5.96,260127.338201,1753,1.4686,{"date":200,"open":201,"high":202,"low":203,"close":192,"change":194,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.6,1.66,1.5041,-5.62,295589.70095,2545,1.5453,{"date":209,"open":28,"high":210,"low":201,"close":201,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.705,-0.1,-5.88,168705.612812,2069,1.6422,{"date":217,"open":218,"high":219,"low":220,"close":28,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",1.8,1.81,1.68,-0.05,-2.86,197009.578843,1551,1.7231,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":20,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.79,1.725,1.75,-1.69,189714.763529,1238,1.7445,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.88,1.78,-0.15,-7.77,195878.0702,1545,1.8193,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":111,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.95,1.955,1.908,1.93,-0.52,104403.708993,730,1.9173,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",1.89,1.96,1.885,1.94,0.04,2.11,135268.4822,1427,1.9213,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":237,"volume":271,"transactions":272,"vwap":273},"2026-09-18",1.85,1.97,1.9,0.035,185899.857538,2248,1.9133,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",1.76,1.87,1.752,1.865,0.155,9.06,227573.4822,1873,1.8236,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",1.83,1.86,1.71,-0.13,-7.07,383114.54344,3644,1.7531,{"date":296,"open":268,"high":297,"low":219,"close":298,"change":239,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",2.03,1.84,-7.54,338630.233713,2954,1.8824,{"date":304,"open":305,"high":306,"low":259,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",2.01,2.02,1.99,-0.02,-1,193339.788049,2072,1.9869,{"date":314,"open":315,"high":316,"low":317,"close":305,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",2.05,2.1,2,-0.035,-1.71,173331.4083,951,2.0225,{"date":324,"open":325,"high":326,"low":317,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",2.06,2.09,2.045,-0.015,-0.73,154637.584503,1526,2.0247,{"date":334,"open":305,"high":335,"low":317,"close":325,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",2.08,0.05,2.49,144626.883547,1471,2.0276,{"date":342,"open":335,"high":343,"low":305,"close":305,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",2.1415,-0.06,-2.9,71148.825218,1194,2.0384,{"date":350,"open":316,"high":316,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",2.04,2.07,0.02,0.98,66606.652879,685,2.0585,{"date":359,"open":317,"high":352,"low":317,"close":315,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",0.07,3.54,40337.817232,332,2.0377,{"date":366,"open":335,"high":367,"low":368,"close":368,"change":194,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",2.15,1.98,-4.35,124140.937655,755,2.0244,{"date":374,"open":305,"high":316,"low":375,"close":352,"change":260,"percent_change":268,"volume":376,"transactions":377,"vwap":378},"2026-09-01",1.965,167577.711097,1313,2.0316,{"date":380,"open":315,"high":326,"low":317,"close":297,"change":20,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",-1.46,133046.4727,760,2.0391,{"date":386,"open":315,"high":387,"low":315,"close":325,"change":186,"percent_change":186,"volume":388,"transactions":389,"vwap":390},"2026-08-28",2.14,35244.468357,409,2.0675,{"date":392,"open":367,"high":393,"low":315,"close":325,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",2.185,-0.12,-5.5,182334.786101,1384,2.1036,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":106,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",2.12,2.32,2.078,2.18,2.83,335190.328422,2311,2.2039,{"date":410,"open":411,"high":411,"low":326,"close":401,"change":308,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",2.17,-0.93,74293.857142,422,2.1172,{"date":417,"open":316,"high":367,"low":418,"close":387,"change":336,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",2.0789,2.39,134163.831934,1451,2.1143,{"date":424,"open":317,"high":425,"low":317,"close":326,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",2.145,0.12,6.09,186753.479426,1956,2.0907,{"date":432,"open":352,"high":326,"low":257,"close":268,"change":211,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",-4.83,188204.709125,1520,2.0125,{"date":438,"open":439,"high":440,"low":352,"close":352,"change":308,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",2.1446,2.19,-0.96,125445.337051,858,2.1337,{"date":446,"open":367,"high":404,"low":326,"close":326,"change":194,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",-4.13,111281.169752,675,2.1201,{"date":452,"open":453,"high":454,"low":411,"close":404,"change":221,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",2.23,2.26,-2.24,182128.986346,2372,2.2021,{"date":460,"open":402,"high":461,"low":453,"close":453,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",2.38,-0.07,-3.04,52415.243101,676,2.2623,{"date":468,"open":469,"high":461,"low":470,"close":469,"change":353,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",2.3,2.255,0.88,65093.139474,847,2.3251,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":194,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",2.36,2.43,2.28,-3.8,39327.821946,615,2.3377,{"date":485,"open":337,"high":486,"low":477,"close":487,"change":211,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",2.5771,2.37,-4.05,37696.887312,1109,2.4272,{"date":493,"open":337,"high":494,"low":495,"close":496,"change":260,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",2.57,2.41,2.47,1.65,123335.749687,1826,2.5081,{"date":502,"open":440,"high":503,"low":387,"close":478,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",2.46,0.24,10.96,267669.860853,2187,2.3444,{"date":510,"open":511,"high":511,"low":404,"close":440,"change":20,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",2.25,-1.35,93974.795983,793,2.2153,{"date":517,"open":518,"high":519,"low":440,"close":520,"change":344,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",2.27,2.31,2.22,-2.63,66983.857603,441,2.2224,{"date":526,"open":511,"high":469,"low":511,"close":479,"change":111,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",-0.44,63766.105421,948,2.2754,{"date":532,"open":520,"high":533,"low":520,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",2.34,2.29,0.08,3.62,84020.360246,839,2.295,{"date":541,"open":542,"high":454,"low":367,"close":543,"change":353,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",2.2,2.21,0.91,313652.005643,3404,2.1757,{"date":549,"open":469,"high":550,"low":404,"close":440,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",2.35,-0.11,-4.78,100215.309271,864,2.2408,{"date":557,"open":534,"high":477,"low":534,"close":469,"change":111,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",-0.43,76310.385766,902,2.3144,{"date":563,"open":519,"high":550,"low":454,"close":519,"change":308,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",-0.86,135779.051087,1319,2.3113,{"date":569,"open":461,"high":570,"low":402,"close":571,"change":186,"percent_change":186,"volume":572,"transactions":573,"vwap":574},"2026-07-27",2.4,2.33,168421.791671,1393,2.3666,{"date":576,"open":419,"high":577,"low":578,"close":571,"change":344,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",2.4261,2.3099,-2.51,67581.418,622,2.3453,{"date":584,"open":477,"high":495,"low":519,"close":419,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",0.03,1.27,79697.613939,890,2.3521,{"date":591,"open":592,"high":593,"low":550,"close":477,"change":462,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-22",2.4043,2.465,-2.88,128960.937601,1460,2.4049,{"date":599,"open":600,"high":600,"low":461,"close":478,"change":353,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",2.495,0.83,64830,837,2.4242,{"date":606,"open":607,"high":608,"low":461,"close":495,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":495},"2026-07-20",2.42,2.4418,0.01,0.42,85460.032079,634,{"date":614,"open":615,"high":616,"low":419,"close":570,"change":551,"percent_change":617,"volume":618,"transactions":9,"vwap":570},"2026-07-17",2.51,2.54,-4.38,72700,{"date":620,"open":621,"high":622,"low":623,"close":615,"change":308,"percent_change":624,"volume":625,"transactions":9,"vwap":615},"2026-07-16",2.52,2.55,2.48,-0.79,40400,{"date":627,"open":628,"high":628,"low":496,"close":629,"change":609,"percent_change":126,"volume":630,"transactions":9,"vwap":629},"2026-07-15",2.56,2.53,151500,{"date":632,"open":633,"high":633,"low":621,"close":621,"change":344,"percent_change":634,"volume":635,"transactions":9,"vwap":621},"2026-07-14",2.59,-2.33,64200,{"date":637,"open":638,"high":639,"low":622,"close":640,"change":344,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-13",2.6,2.65,2.58,-2.27,158800,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":221,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-10",2.68,2.73,2.64,-1.86,61400,{"date":651,"open":652,"high":653,"low":645,"close":654,"change":186,"percent_change":186,"volume":655,"transactions":9,"vwap":654},"2026-07-09",2.71,2.76,2.69,50400,{"date":657,"open":638,"high":646,"low":638,"close":654,"change":585,"percent_change":116,"volume":658,"transactions":9,"vwap":654},"2026-07-08",84900,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-07",2.8,2.66,-0.14,-5,101600,{"date":667,"open":668,"high":669,"low":652,"close":661,"change":609,"percent_change":670,"volume":671,"transactions":9,"vwap":661},"2026-07-06",2.78,2.92,0.36,283000,{"date":673,"open":405,"high":674,"low":675,"close":676,"change":221,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-02",2.86,2.72,2.79,-1.76,85800,{"date":680,"open":668,"high":681,"low":682,"close":683,"change":336,"percent_change":228,"volume":684,"transactions":9,"vwap":683},"2026-07-01",2.88,2.77,2.84,73500,{"date":686,"open":683,"high":687,"low":688,"close":676,"change":221,"percent_change":677,"volume":689,"transactions":9,"vwap":676},"2026-06-30",2.85,2.74,184300,{"date":691,"open":661,"high":669,"low":661,"close":683,"change":336,"percent_change":228,"volume":692,"transactions":9,"vwap":683},"2026-06-29",105700,{"date":694,"open":695,"high":661,"low":695,"close":676,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":676},"2026-06-26",2.61,0.18,6.9,142700,{"date":700,"open":652,"high":675,"low":638,"close":695,"change":551,"percent_change":701,"volume":702,"transactions":9,"vwap":695},"2026-06-25",-4.04,198000,{"date":704,"open":705,"high":676,"low":706,"close":675,"change":609,"percent_change":707,"volume":708,"transactions":9,"vwap":675},"2026-06-24",2.7,2.67,0.37,99400,{"date":710,"open":662,"high":682,"low":662,"close":652,"change":186,"percent_change":186,"volume":711,"transactions":9,"vwap":652},"2026-06-23",142200,{"date":713,"open":714,"high":715,"low":705,"close":652,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":652},"2026-06-22",2.87,2.9,-0.17,-5.9,160600,{"date":720,"open":405,"high":669,"low":721,"close":681,"change":336,"percent_change":722,"volume":723,"transactions":9,"vwap":681},"2026-06-18",2.82,1.77,140500,{"date":725,"open":715,"high":726,"low":676,"close":405,"change":462,"percent_change":727,"volume":728,"transactions":9,"vwap":405},"2026-06-17",2.96,-2.41,124700,{"date":730,"open":731,"high":732,"low":733,"close":715,"change":663,"percent_change":734,"volume":735,"transactions":9,"vwap":715},"2026-06-16",3.04,3.05,2.89,-4.61,269100,{"date":737,"open":738,"high":739,"low":740,"close":731,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":731},"2026-06-15",3.32,3.35,3,-0.28,-8.43,379600,{"date":745,"open":746,"high":25,"low":681,"close":738,"change":610,"percent_change":747,"volume":748,"transactions":9,"vwap":738},"2026-06-12",2.94,14.48,744000,{"date":750,"open":681,"high":746,"low":668,"close":715,"change":353,"percent_change":751,"volume":752,"transactions":9,"vwap":715},"2026-06-11",0.69,229200,{"date":754,"open":755,"high":715,"low":755,"close":681,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":681},"2026-06-10",2.44,0.44,18.03,636800,{"date":760,"open":607,"high":616,"low":607,"close":755,"change":353,"percent_change":601,"volume":761,"transactions":9,"vwap":755},"2026-06-09",212700,{"date":763,"open":764,"high":621,"low":607,"close":607,"change":20,"percent_change":765,"volume":766,"transactions":9,"vwap":607},"2026-06-08",2.5,-1.22,97100,{"date":768,"open":638,"high":769,"low":419,"close":770,"change":394,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-05",2.62,2.45,-4.67,348500,{"date":774,"open":337,"high":769,"low":623,"close":494,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":494},"2026-06-04",0.1,4.05,196600,{"date":779,"open":615,"high":494,"low":478,"close":496,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":496},"2026-06-03",-0.04,-1.59,170200,{"date":784,"open":640,"high":638,"low":503,"close":615,"change":344,"percent_change":634,"volume":785,"transactions":9,"vwap":615},"2026-06-02",235900,{"date":787,"open":615,"high":769,"low":764,"close":494,"change":360,"percent_change":661,"volume":788,"transactions":9,"vwap":494},"2026-06-01",239500,{"date":790,"open":645,"high":705,"low":337,"close":764,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":764},"2026-05-29",-0.18,-6.72,231800,{"date":795,"open":705,"high":676,"low":639,"close":645,"change":111,"percent_change":796,"volume":797,"transactions":9,"vwap":645},"2026-05-28",-0.37,120400,{"date":799,"open":695,"high":800,"low":695,"close":654,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":654},"2026-05-27",2.75,0.11,4.26,120900,{"date":805,"open":662,"high":652,"low":640,"close":640,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":640},"2026-05-26",-0.08,-3.01,155600,{"date":810,"open":811,"high":721,"low":494,"close":662,"change":239,"percent_change":812,"volume":813,"transactions":9,"vwap":662},"2026-05-22",2.81,-5.34,524800,{"date":815,"open":800,"high":811,"low":706,"close":811,"change":360,"percent_change":622,"volume":816,"transactions":9,"vwap":811},"2026-05-21",111600,{"date":818,"open":668,"high":668,"low":639,"close":688,"change":353,"percent_change":158,"volume":819,"transactions":9,"vwap":688},"2026-05-20",176600,{"date":821,"open":706,"high":646,"low":662,"close":675,"change":111,"percent_change":796,"volume":822,"transactions":9,"vwap":675},"2026-05-19",62100,{"date":824,"open":706,"high":714,"low":825,"close":646,"change":106,"percent_change":511,"volume":826,"transactions":9,"vwap":646},"2026-05-18",2.63,48400,{"date":828,"open":829,"high":829,"low":647,"close":706,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":706},"2026-05-15",2.93,-0.33,-11,238500,{"date":834,"open":835,"high":836,"low":835,"close":740,"change":360,"percent_change":419,"volume":837,"transactions":9,"vwap":740},"2026-05-14",2.91,3.03,212300,{"date":839,"open":721,"high":840,"low":682,"close":829,"change":775,"percent_change":841,"volume":842,"transactions":9,"vwap":829},"2026-05-13",2.95,3.53,149500,{"date":844,"open":835,"high":845,"low":661,"close":405,"change":211,"percent_change":846,"volume":847,"transactions":9,"vwap":405},"2026-05-12",3.02,-3.41,254800,{"date":849,"open":829,"high":850,"low":733,"close":829,"change":780,"percent_change":512,"volume":851,"transactions":9,"vwap":829},"2026-05-11",3.06,194600,{"date":853,"open":825,"high":845,"low":496,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-08",2.97,0.41,16.02,490500,{"date":859,"open":496,"high":639,"low":496,"close":628,"change":260,"percent_change":860,"volume":861,"transactions":9,"vwap":628},"2026-05-07",1.59,197100,{"date":863,"open":621,"high":695,"low":764,"close":621,"change":609,"percent_change":126,"volume":864,"transactions":9,"vwap":621},"2026-05-06",145700,{"date":866,"open":616,"high":638,"low":478,"close":615,"change":186,"percent_change":186,"volume":867,"transactions":9,"vwap":615},"2026-05-05",119600,{"date":869,"open":628,"high":494,"low":550,"close":615,"change":20,"percent_change":870,"volume":871,"transactions":9,"vwap":615},"2026-05-04",-1.18,240200,{"date":873,"open":755,"high":695,"low":478,"close":616,"change":426,"percent_change":874,"volume":875,"transactions":9,"vwap":616},"2026-05-01",4.96,153800,{"date":877,"open":478,"high":755,"low":570,"close":607,"change":186,"percent_change":186,"volume":878,"transactions":9,"vwap":607},"2026-04-30",27300,{"date":880,"open":495,"high":755,"low":487,"close":607,"change":353,"percent_change":601,"volume":881,"transactions":9,"vwap":607},"2026-04-29",28800,{"date":883,"open":607,"high":755,"low":477,"close":570,"change":308,"percent_change":884,"volume":885,"transactions":9,"vwap":570},"2026-04-28",-0.83,223000,{"date":887,"open":764,"high":764,"low":419,"close":607,"change":462,"percent_change":888,"volume":889,"transactions":9,"vwap":607},"2026-04-27",-2.81,58100,{"date":891,"open":503,"high":621,"low":461,"close":337,"change":353,"percent_change":892,"volume":893,"transactions":9,"vwap":337},"2026-04-24",0.81,57900,{"date":895,"open":478,"high":337,"low":570,"close":496,"change":535,"percent_change":739,"volume":896,"transactions":9,"vwap":496},"2026-04-23",91900,{"date":898,"open":496,"high":764,"low":477,"close":419,"change":462,"percent_change":899,"volume":900,"transactions":9,"vwap":419},"2026-04-22",-2.85,119100,{"date":902,"open":654,"high":654,"low":503,"close":503,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":503},"2026-04-21",-0.23,-8.55,86400,{"date":907,"open":825,"high":811,"low":825,"close":654,"change":535,"percent_change":908,"volume":909,"transactions":9,"vwap":654},"2026-04-20",3.07,497000,{"date":911,"open":478,"high":825,"low":570,"close":695,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":695},"2026-04-17",0.22,9.21,183300,{"date":916,"open":770,"high":770,"low":477,"close":419,"change":462,"percent_change":899,"volume":917,"transactions":9,"vwap":419},"2026-04-16",69500,{"date":919,"open":621,"high":616,"low":503,"close":503,"change":20,"percent_change":920,"volume":921,"transactions":9,"vwap":503},"2026-04-15",-1.2,76200,{"date":923,"open":496,"high":622,"low":496,"close":337,"change":609,"percent_change":126,"volume":924,"transactions":9,"vwap":337},"2026-04-14",54500,{"date":926,"open":607,"high":623,"low":550,"close":623,"change":186,"percent_change":186,"volume":927,"transactions":9,"vwap":623},"2026-04-13",126000,{"date":929,"open":705,"high":688,"low":770,"close":623,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":623},"2026-04-10",-0.22,-8.15,146600,{"date":934,"open":705,"high":646,"low":633,"close":705,"change":186,"percent_change":186,"volume":935,"transactions":9,"vwap":705},"2026-04-09",135200,{"date":937,"open":654,"high":646,"low":640,"close":705,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":705},"2026-04-08",0.13,5.06,226800,{"date":942,"open":628,"high":633,"low":629,"close":494,"change":609,"percent_change":943,"volume":944,"transactions":9,"vwap":494},"2026-04-07",0.39,112600,{"date":946,"open":622,"high":695,"low":764,"close":628,"change":609,"percent_change":943,"volume":947,"transactions":9,"vwap":628},"2026-04-06",91200,{"date":949,"open":570,"high":494,"low":487,"close":622,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":622},"2026-04-02",0.14,5.81,93200,{"date":954,"open":534,"high":503,"low":454,"close":495,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":495},"2026-04-01",0.16,7.11,193500,{"date":959,"open":960,"high":479,"low":411,"close":511,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":511},"2026-03-31",2.24,0.09,4.17,110000,{"date":965,"open":440,"high":454,"low":966,"close":967,"change":609,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-03-30",2.13,2.16,0.47,102000,{"date":971,"open":960,"high":960,"low":387,"close":367,"change":290,"percent_change":972,"volume":973,"transactions":9,"vwap":367},"2026-03-27",-5.7,140100,{"date":975,"open":479,"high":469,"low":960,"close":479,"change":308,"percent_change":976,"volume":977,"transactions":9,"vwap":479},"2026-03-26",-0.87,52000,{"date":979,"open":495,"high":337,"low":520,"close":469,"change":535,"percent_change":980,"volume":981,"transactions":9,"vwap":469},"2026-03-25",3.6,87700,{"date":983,"open":519,"high":533,"low":520,"close":520,"change":211,"percent_change":984,"volume":985,"transactions":9,"vwap":520},"2026-03-24",-4.31,94200,{"date":987,"open":402,"high":570,"low":453,"close":402,"change":186,"percent_change":186,"volume":988,"transactions":9,"vwap":402},"2026-03-23",108500,{"date":990,"open":755,"high":755,"low":454,"close":402,"change":239,"percent_change":991,"volume":992,"transactions":9,"vwap":402},"2026-03-20",-6.07,166200,{"date":994,"open":764,"high":621,"low":607,"close":496,"change":780,"percent_change":781,"volume":995,"transactions":9,"vwap":496},"2026-03-19",88200,{"date":997,"open":494,"high":633,"low":623,"close":615,"change":344,"percent_change":634,"volume":998,"transactions":9,"vwap":615},"2026-03-18",52100,{"date":1000,"open":633,"high":695,"low":628,"close":494,"change":111,"percent_change":1001,"volume":1002,"transactions":9,"vwap":494},"2026-03-17",-0.39,59500,{"date":1004,"open":639,"high":675,"low":640,"close":640,"change":20,"percent_change":1005,"volume":1006,"transactions":9,"vwap":640},"2026-03-16",-1.15,77300,{"date":1008,"open":654,"high":681,"low":633,"close":695,"change":290,"percent_change":1009,"volume":692,"transactions":9,"vwap":695},"2026-03-13",-4.74,{"date":1011,"open":676,"high":811,"low":645,"close":688,"change":211,"percent_change":1012,"volume":1013,"transactions":9,"vwap":688},"2026-03-12",-3.52,125800,{"date":1015,"open":654,"high":715,"low":645,"close":683,"change":950,"percent_change":1016,"volume":1017,"transactions":9,"vwap":683},"2026-03-11",5.19,109200,{"date":1019,"open":638,"high":811,"low":640,"close":705,"change":106,"percent_change":518,"volume":1020,"transactions":9,"vwap":705},"2026-03-10",166300,{"date":1022,"open":769,"high":654,"low":755,"close":647,"change":780,"percent_change":1023,"volume":1024,"transactions":9,"vwap":647},"2026-03-09",-1.49,176900,{"date":1026,"open":520,"high":674,"low":306,"close":645,"change":855,"percent_change":1027,"volume":1028,"transactions":9,"vwap":645},"2026-03-06",18.06,678000,{"date":1030,"open":518,"high":534,"low":453,"close":518,"change":111,"percent_change":527,"volume":1031,"transactions":9,"vwap":518},"2026-03-05",98300,{"date":1033,"open":533,"high":487,"low":454,"close":479,"change":308,"percent_change":976,"volume":1034,"transactions":9,"vwap":479},"2026-03-04",157600,{"date":1036,"open":960,"high":571,"low":440,"close":469,"change":106,"percent_change":645,"volume":995,"transactions":9,"vwap":469},"2026-03-03",{"date":1038,"open":453,"high":511,"low":440,"close":960,"change":111,"percent_change":527,"volume":1039,"transactions":9,"vwap":960},"2026-03-02",35600,{"date":1041,"open":533,"high":477,"low":542,"close":511,"change":462,"percent_change":1042,"volume":927,"transactions":9,"vwap":511},"2026-02-27",-3.02,{"date":1044,"open":454,"high":487,"low":440,"close":402,"change":106,"percent_change":639,"volume":1045,"transactions":9,"vwap":402},"2026-02-26",219700,{"date":1047,"open":479,"high":519,"low":543,"close":454,"change":344,"percent_change":1048,"volume":1049,"transactions":9,"vwap":454},"2026-02-25",-2.59,84000,{"date":1051,"open":520,"high":571,"low":543,"close":402,"change":535,"percent_change":1052,"volume":1053,"transactions":9,"vwap":402},"2026-02-24",3.57,64000,{"date":1055,"open":454,"high":454,"low":367,"close":960,"change":111,"percent_change":527,"volume":1056,"transactions":9,"vwap":960},"2026-02-23",246500,{"date":1058,"open":960,"high":469,"low":520,"close":511,"change":186,"percent_change":186,"volume":1059,"transactions":9,"vwap":511},"2026-02-20",77200,{"date":1061,"open":960,"high":511,"low":411,"close":511,"change":186,"percent_change":186,"volume":1062,"transactions":9,"vwap":511},"2026-02-19",39400,{"date":1064,"open":542,"high":550,"low":440,"close":511,"change":260,"percent_change":219,"volume":1065,"transactions":9,"vwap":511},"2026-02-18",79200,{"date":1067,"open":550,"high":550,"low":411,"close":543,"change":221,"percent_change":1068,"volume":1069,"transactions":9,"vwap":543},"2026-02-17",-2.21,66000,{"date":1071,"open":520,"high":469,"low":967,"close":454,"change":336,"percent_change":454,"volume":1072,"transactions":9,"vwap":454},"2026-02-13",127000,{"date":1074,"open":487,"high":487,"low":411,"close":543,"change":462,"percent_change":1075,"volume":1076,"transactions":9,"vwap":543},"2026-02-12",-3.07,67700,{"date":1078,"open":461,"high":461,"low":453,"close":479,"change":806,"percent_change":1079,"volume":1080,"transactions":9,"vwap":479},"2026-02-11",-3.39,94500,{"date":1082,"open":533,"high":623,"low":533,"close":477,"change":585,"percent_change":1083,"volume":1084,"transactions":9,"vwap":477},"2026-02-10",1.29,91500,{"date":1086,"open":511,"high":487,"low":543,"close":571,"change":961,"percent_change":1087,"volume":1088,"transactions":9,"vwap":571},"2026-02-09",4.02,49200,{"date":1090,"open":511,"high":519,"low":520,"close":960,"change":106,"percent_change":800,"volume":728,"transactions":9,"vwap":960},"2026-02-06",{"date":1092,"open":533,"high":461,"low":967,"close":404,"change":716,"percent_change":1093,"volume":1094,"transactions":9,"vwap":404},"2026-02-05",-7.23,243300,{"date":1096,"open":607,"high":496,"low":402,"close":550,"change":462,"percent_change":1097,"volume":1098,"transactions":9,"vwap":550},"2026-02-04",-2.89,78100,{"date":1100,"open":550,"high":478,"low":519,"close":607,"change":360,"percent_change":1101,"volume":1102,"transactions":9,"vwap":607},"2026-02-03",2.98,308400,{"date":1104,"open":571,"high":607,"low":469,"close":550,"change":585,"percent_change":1083,"volume":1105,"transactions":9,"vwap":550},"2026-02-02",239400,{"date":1107,"open":461,"high":496,"low":519,"close":402,"change":462,"percent_change":1108,"volume":1109,"transactions":9,"vwap":402},"2026-01-30",-2.93,217700,{"date":1111,"open":503,"high":629,"low":533,"close":419,"change":20,"percent_change":1112,"volume":1113,"transactions":9,"vwap":419},"2026-01-29",-1.24,150000,{"date":1115,"open":478,"high":337,"low":570,"close":607,"change":308,"percent_change":1116,"volume":1117,"transactions":9,"vwap":607},"2026-01-28",-0.82,335100,{"date":1119,"open":764,"high":764,"low":477,"close":755,"change":353,"percent_change":601,"volume":1120,"transactions":9,"vwap":755},"2026-01-27",210100,{"date":1122,"open":623,"high":633,"low":495,"close":607,"change":344,"percent_change":1123,"volume":1124,"transactions":9,"vwap":607},"2026-01-26",-2.42,58200,{"date":1126,"open":621,"high":629,"low":570,"close":623,"change":20,"percent_change":920,"volume":1127,"transactions":9,"vwap":623},"2026-01-23",130900,{"date":1129,"open":769,"high":769,"low":623,"close":615,"change":186,"percent_change":186,"volume":1130,"transactions":9,"vwap":615},"2026-01-22",76400,{"date":1132,"open":615,"high":494,"low":770,"close":615,"change":186,"percent_change":186,"volume":1133,"transactions":9,"vwap":615},"2026-01-21",132400,{"date":1135,"open":628,"high":769,"low":770,"close":615,"change":551,"percent_change":1136,"volume":1137,"transactions":9,"vwap":615},"2026-01-20",-4.2,233800,{"date":1139,"open":616,"high":706,"low":764,"close":769,"change":106,"percent_change":533,"volume":1140,"transactions":9,"vwap":769},"2026-01-16",146400,{"date":1142,"open":764,"high":494,"low":503,"close":628,"change":260,"percent_change":860,"volume":1143,"transactions":9,"vwap":628},"2026-01-15",96100,{"date":1145,"open":570,"high":628,"low":570,"close":621,"change":360,"percent_change":674,"volume":1146,"transactions":9,"vwap":621},"2026-01-14",103600,{"date":1148,"open":755,"high":496,"low":461,"close":770,"change":186,"percent_change":186,"volume":1149,"transactions":9,"vwap":770},"2026-01-13",62500,{"date":1151,"open":621,"high":662,"low":550,"close":770,"change":462,"percent_change":1152,"volume":1153,"transactions":9,"vwap":770},"2026-01-12",-2.78,403300,{"date":1155,"open":494,"high":494,"low":764,"close":621,"change":20,"percent_change":870,"volume":1156,"transactions":9,"vwap":621},"2026-01-09",78000,{"date":1158,"open":616,"high":769,"low":629,"close":622,"change":111,"percent_change":1001,"volume":1159,"transactions":9,"vwap":622},"2026-01-08",54100,{"date":1161,"open":639,"high":639,"low":629,"close":628,"change":211,"percent_change":1162,"volume":1163,"transactions":9,"vwap":628},"2026-01-07",-3.76,88400,{"date":1165,"open":825,"high":706,"low":695,"close":662,"change":260,"percent_change":1166,"volume":1167,"transactions":9,"vwap":662},"2026-01-06",1.53,79100,{"date":1169,"open":629,"high":654,"low":629,"close":769,"change":426,"percent_change":1170,"volume":1171,"transactions":9,"vwap":769},"2026-01-05",4.8,130100,{"date":1173,"open":695,"high":769,"low":764,"close":764,"change":551,"percent_change":1174,"volume":1175,"transactions":9,"vwap":764},"2026-01-02",-4.21,230500,{"date":1177,"open":640,"high":647,"low":628,"close":695,"change":609,"percent_change":146,"volume":1178,"transactions":9,"vwap":695},"2025-12-31",144200,{"date":1180,"open":662,"high":645,"low":640,"close":638,"change":344,"percent_change":1181,"volume":1182,"transactions":9,"vwap":638},"2025-12-30",-2.26,116300,{"date":1184,"open":706,"high":705,"low":769,"close":662,"change":20,"percent_change":1185,"volume":1186,"transactions":9,"vwap":662},"2025-12-29",-1.12,182600,{"date":1188,"open":769,"high":652,"low":633,"close":654,"change":585,"percent_change":116,"volume":1189,"transactions":9,"vwap":654},"2025-12-26",207100,{"date":1191,"open":647,"high":645,"low":638,"close":662,"change":353,"percent_change":1192,"volume":1193,"transactions":9,"vwap":662},"2025-12-24",0.76,147000,{"date":1195,"open":646,"high":405,"low":695,"close":647,"change":221,"percent_change":648,"volume":1196,"transactions":9,"vwap":647},"2025-12-23",501900,{"date":1198,"open":835,"high":835,"low":639,"close":654,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":654},"2025-12-22",-0.19,-6.6,191000,{"date":1203,"open":1204,"high":731,"low":714,"close":681,"change":290,"percent_change":1205,"volume":1163,"transactions":9,"vwap":681},"2025-12-19",3.01,-4.32,{"date":1207,"open":732,"high":1208,"low":1101,"close":1204,"change":308,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1204},"2025-12-18",3.08,-0.66,178100,{"date":1212,"open":845,"high":1213,"low":740,"close":836,"change":609,"percent_change":1214,"volume":842,"transactions":9,"vwap":836},"2025-12-17",3.18,0.33,{"date":1216,"open":669,"high":1217,"low":674,"close":845,"change":950,"percent_change":1218,"volume":1219,"transactions":9,"vwap":845},"2025-12-16",3.13,4.86,420500,{"date":1221,"open":1208,"high":1208,"low":674,"close":681,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":681},"2025-12-15",-0.2,-6.49,270700,{"date":1226,"open":715,"high":1227,"low":715,"close":1208,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1208},"2025-12-12",3.25,0.17,5.84,345100,{"date":1232,"open":800,"high":740,"low":800,"close":835,"change":535,"percent_change":405,"volume":1233,"transactions":9,"vwap":835},"2025-12-11",172300,{"date":1235,"open":639,"high":835,"low":695,"close":405,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":405},"2025-12-10",0.19,7.2,187500,{"date":1240,"open":705,"high":688,"low":647,"close":647,"change":221,"percent_change":648,"volume":1241,"transactions":9,"vwap":647},"2025-12-09",107000,{"date":1243,"open":682,"high":682,"low":706,"close":654,"change":194,"percent_change":1244,"volume":1245,"transactions":9,"vwap":654},"2025-12-08",-3.24,60100,{"date":1247,"open":646,"high":721,"low":706,"close":668,"change":360,"percent_change":640,"volume":1248,"transactions":9,"vwap":668},"2025-12-05",86900,{"date":1250,"open":682,"high":721,"low":662,"close":652,"change":462,"percent_change":1251,"volume":1006,"transactions":9,"vwap":652},"2025-12-04",-2.52,{"date":1253,"open":661,"high":733,"low":682,"close":668,"change":806,"percent_change":1254,"volume":1255,"transactions":9,"vwap":668},"2025-12-03",-2.8,150600,{"date":1257,"open":688,"high":733,"low":675,"close":674,"change":938,"percent_change":1258,"volume":1259,"transactions":9,"vwap":674},"2025-12-02",4.76,170400,{"date":1261,"open":645,"high":676,"low":769,"close":646,"change":260,"percent_change":18,"volume":1262,"transactions":9,"vwap":646},"2025-12-01",162000,{"date":1264,"open":825,"high":688,"low":825,"close":654,"change":360,"percent_change":706,"volume":1265,"transactions":9,"vwap":654},"2025-11-28",82700,{"date":1267,"open":706,"high":645,"low":638,"close":769,"change":20,"percent_change":1268,"volume":1269,"transactions":9,"vwap":769},"2025-11-26",-1.13,70900,{"date":1271,"open":638,"high":688,"low":623,"close":639,"change":360,"percent_change":652,"volume":1272,"transactions":9,"vwap":639},"2025-11-25",211100,{"date":1274,"open":615,"high":638,"low":503,"close":640,"change":961,"percent_change":1275,"volume":1276,"transactions":9,"vwap":640},"2025-11-24",3.61,136500,{"date":1278,"open":495,"high":640,"low":550,"close":337,"change":360,"percent_change":733,"volume":1279,"transactions":9,"vwap":337},"2025-11-21",249800,{"date":1281,"open":487,"high":622,"low":550,"close":607,"change":106,"percent_change":616,"volume":1282,"transactions":9,"vwap":607},"2025-11-20",159300,{"date":1284,"open":402,"high":607,"low":469,"close":477,"change":353,"percent_change":1285,"volume":1286,"transactions":9,"vwap":477},"2025-11-19",0.85,186700,{"date":1288,"open":534,"high":478,"low":454,"close":533,"change":336,"percent_change":404,"volume":1289,"transactions":9,"vwap":533},"2025-11-18",233900,{"date":1291,"open":495,"high":607,"low":511,"close":534,"change":211,"percent_change":1292,"volume":1293,"transactions":9,"vwap":534},"2025-11-17",-4.18,262000,{"date":1295,"open":607,"high":764,"low":477,"close":419,"change":344,"percent_change":1296,"volume":1297,"transactions":9,"vwap":419},"2025-11-14",-2.45,91300,{"date":1299,"open":494,"high":494,"low":495,"close":770,"change":663,"percent_change":1300,"volume":1301,"transactions":9,"vwap":770},"2025-11-13",-5.41,135900,{"date":1303,"open":654,"high":705,"low":628,"close":633,"change":211,"percent_change":1304,"volume":1305,"transactions":9,"vwap":633},"2025-11-12",-3.72,200100,{"date":1307,"open":695,"high":675,"low":629,"close":654,"change":336,"percent_change":256,"volume":1308,"transactions":9,"vwap":654},"2025-11-11",111700,{"date":1310,"open":662,"high":676,"low":616,"close":647,"change":609,"percent_change":146,"volume":1311,"transactions":9,"vwap":647},"2025-11-10",175000,{"date":1313,"open":633,"high":645,"low":503,"close":825,"change":609,"percent_change":146,"volume":1314,"transactions":9,"vwap":825},"2025-11-07",181400,{"date":1316,"open":419,"high":908,"low":419,"close":769,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":769},"2025-11-06",0.23,9.62,747000,{"date":1321,"open":570,"high":503,"low":533,"close":419,"change":308,"percent_change":884,"volume":1322,"transactions":9,"vwap":419},"2025-11-05",139700,{"date":1324,"open":478,"high":764,"low":469,"close":495,"change":780,"percent_change":1325,"volume":1326,"transactions":9,"vwap":495},"2025-11-04",-1.63,181900,{"date":1328,"open":503,"high":503,"low":419,"close":770,"change":186,"percent_change":186,"volume":1329,"transactions":9,"vwap":770},"2025-11-03",102600,{"date":1331,"open":607,"high":623,"low":477,"close":770,"change":353,"percent_change":1332,"volume":1333,"transactions":9,"vwap":770},"2025-10-31",0.82,173900,{"date":1335,"open":621,"high":616,"low":570,"close":478,"change":551,"percent_change":1336,"volume":1337,"transactions":9,"vwap":478},"2025-10-30",-4.33,151200,{"date":1339,"open":639,"high":662,"low":615,"close":616,"change":290,"percent_change":1340,"volume":1341,"transactions":9,"vwap":616},"2025-10-29",-4.87,254700,{"date":1343,"open":675,"high":688,"low":647,"close":706,"change":221,"percent_change":1344,"volume":1345,"transactions":9,"vwap":706},"2025-10-28",-1.84,172200,{"date":1347,"open":687,"high":687,"low":645,"close":675,"change":211,"percent_change":1348,"volume":1349,"transactions":9,"vwap":675},"2025-10-27",-3.55,156800,{"date":1351,"open":405,"high":835,"low":676,"close":721,"change":609,"percent_change":670,"volume":1352,"transactions":9,"vwap":721},"2025-10-24",231700,{"date":1354,"open":668,"high":687,"low":646,"close":811,"change":353,"percent_change":1355,"volume":1356,"transactions":9,"vwap":811},"2025-10-23",0.72,222500,{"date":1358,"open":705,"high":405,"low":706,"close":676,"change":360,"percent_change":494,"volume":1359,"transactions":9,"vwap":676},"2025-10-22",151900,{"date":1361,"open":705,"high":661,"low":647,"close":675,"change":308,"percent_change":329,"volume":1362,"transactions":9,"vwap":675},"2025-10-21",191200,{"date":1364,"open":647,"high":653,"low":638,"close":688,"change":950,"percent_change":1365,"volume":1366,"transactions":9,"vwap":688},"2025-10-20",5.38,152600,{"date":1368,"open":647,"high":675,"low":629,"close":638,"change":344,"percent_change":1181,"volume":1369,"transactions":9,"vwap":638},"2025-10-17",163200,{"date":1371,"open":705,"high":668,"low":633,"close":662,"change":221,"percent_change":1372,"volume":1373,"transactions":9,"vwap":662},"2025-10-16",-1.85,271200,{"date":1375,"open":622,"high":688,"low":615,"close":652,"change":1236,"percent_change":1376,"volume":1377,"transactions":9,"vwap":652},"2025-10-15",7.54,695800,{"date":1379,"open":629,"high":825,"low":764,"close":621,"change":308,"percent_change":624,"volume":1380,"transactions":9,"vwap":621},"2025-10-14",210500,{"date":1382,"open":639,"high":654,"low":615,"close":616,"change":462,"percent_change":1383,"volume":1384,"transactions":9,"vwap":616},"2025-10-13",-2.68,205600,{"date":1386,"open":800,"high":682,"low":695,"close":695,"change":663,"percent_change":1387,"volume":1388,"transactions":9,"vwap":695},"2025-10-10",-5.09,278500,{"date":1390,"open":800,"high":733,"low":705,"close":800,"change":111,"percent_change":1391,"volume":1392,"transactions":9,"vwap":800},"2025-10-09",-0.36,156500,{"date":1394,"open":687,"high":669,"low":705,"close":653,"change":780,"percent_change":1395,"volume":1396,"transactions":9,"vwap":653},"2025-10-08",-1.43,250100,{"date":1398,"open":715,"high":835,"low":668,"close":661,"change":806,"percent_change":1152,"volume":1399,"transactions":9,"vwap":661},"2025-10-07",153000,{"date":1401,"open":1402,"high":1402,"low":714,"close":681,"change":290,"percent_change":1205,"volume":1403,"transactions":9,"vwap":681},"2025-10-06",3.1,189000,{"date":1405,"open":1402,"high":1406,"low":740,"close":1204,"change":194,"percent_change":345,"volume":1407,"transactions":9,"vwap":1204},"2025-10-03",3.17,149800,{"date":1409,"open":1410,"high":1411,"low":1208,"close":1402,"change":221,"percent_change":781,"volume":1098,"transactions":9,"vwap":1402},"2025-10-02",3.14,3.15,{"date":1413,"open":1414,"high":1414,"low":1217,"close":1411,"change":344,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1411},"2025-10-01",3.23,-1.87,73100,{"date":1418,"open":1419,"high":25,"low":1420,"close":1421,"change":806,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-09-30",3.28,3.2,3.21,-2.43,109300,{"date":1425,"open":1426,"high":1427,"low":1419,"close":1428,"change":344,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-09-29",3.38,3.39,3.29,-1.79,42700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":739,"change":260,"percent_change":1436,"volume":684,"transactions":9,"vwap":739},"2025-09-26",3.34,3.46,3.27,1.21,{"date":1438,"open":1427,"high":1439,"low":1428,"close":1440,"change":211,"percent_change":1108,"volume":1441,"transactions":9,"vwap":1440},"2025-09-25",3.42,3.31,91000,{"date":1443,"open":1444,"high":1445,"low":1426,"close":1446,"change":221,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-09-24",3.48,3.5,3.41,-1.45,49100,{"date":1450,"open":1445,"high":1451,"low":1452,"close":1434,"change":308,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1434},"2025-09-23",3.58,3.43,-0.57,124300,{"date":1456,"open":1457,"high":1451,"low":1458,"close":1444,"change":585,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1444},"2025-09-22",3.44,3.4,0.87,87200,{"date":1462,"open":1445,"high":361,"low":1452,"close":1463,"change":780,"percent_change":1005,"volume":1464,"transactions":9,"vwap":1463},"2025-09-19",3.45,160400,{"date":1466,"open":1439,"high":1445,"low":1446,"close":1467,"change":775,"percent_change":840,"volume":1468,"transactions":9,"vwap":1467},"2025-09-18",3.49,61200,{"date":1470,"open":1444,"high":1275,"low":1427,"close":1427,"change":462,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1427},"2025-09-17",-2.02,119900,{"date":1474,"open":1445,"high":841,"low":1475,"close":1434,"change":20,"percent_change":564,"volume":1476,"transactions":9,"vwap":1434},"2025-09-16",3.36,234300,{"date":1478,"open":1479,"high":1480,"low":1428,"close":1467,"change":1228,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1467},"2025-09-15",3.33,3.55,5.12,292800,{"date":1484,"open":1452,"high":1452,"low":1485,"close":738,"change":239,"percent_change":1205,"volume":1486,"transactions":9,"vwap":738},"2025-09-12",3.3,97400,{"date":1488,"open":739,"high":841,"low":1428,"close":1489,"change":950,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-09-11",3.47,4.2,165200,{"date":1493,"open":1463,"high":1467,"low":1428,"close":1479,"change":806,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1479},"2025-09-10",-2.35,150800,{"date":1497,"open":1433,"high":1434,"low":1428,"close":1446,"change":535,"percent_change":570,"volume":1498,"transactions":9,"vwap":1446},"2025-09-09",210900,{"date":1500,"open":1457,"high":1489,"low":1428,"close":1479,"change":462,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1479},"2025-09-08",-2.06,105900,{"date":1504,"open":1439,"high":1445,"low":739,"close":1458,"change":20,"percent_change":976,"volume":1505,"transactions":9,"vwap":1458},"2025-09-05",93900,{"date":1507,"open":1052,"high":1508,"low":1458,"close":1452,"change":394,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1452},"2025-09-04",3.64,-3.38,119500,{"date":1512,"open":1052,"high":1508,"low":1513,"close":1480,"change":20,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1480},"2025-09-03",3.52,-0.84,46400,{"date":1517,"open":1451,"high":1518,"low":1489,"close":1451,"change":806,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1451},"2025-09-02",3.65,-2.19,101700,{"date":1522,"open":1523,"high":1524,"low":1518,"close":1525,"change":211,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-08-29",3.79,3.8,3.66,-2.66,106300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":20,"percent_change":624,"volume":917,"transactions":9,"vwap":1533},"2025-08-28",3.81,3.84,3.73,3.76,{"date":1535,"open":1536,"high":1524,"low":1537,"close":1523,"change":535,"percent_change":967,"volume":1538,"transactions":9,"vwap":1523},"2025-08-27",3.71,3.67,96400,{"date":1540,"open":1532,"high":1541,"low":1525,"close":1536,"change":353,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1536},"2025-08-26",3.78,0.54,109800,{"date":1545,"open":1525,"high":1546,"low":1525,"close":1547,"change":186,"percent_change":186,"volume":1548,"transactions":9,"vwap":1547},"2025-08-25",3.85,3.69,129800,{"date":1550,"open":841,"high":1541,"low":1445,"close":1547,"change":1236,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1547},"2025-08-22",5.43,155700,{"date":1554,"open":1555,"high":1518,"low":1489,"close":1445,"change":806,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1445},"2025-08-21",3.56,-2.23,122700,{"date":1559,"open":1480,"high":1275,"low":1513,"close":1451,"change":585,"percent_change":1285,"volume":1560,"transactions":9,"vwap":1451},"2025-08-20",39300,{"date":1562,"open":980,"high":1563,"low":1513,"close":1480,"change":780,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1480},"2025-08-19",3.72,-1.11,188400,{"date":1567,"open":536,"high":1537,"low":1480,"close":1568,"change":260,"percent_change":116,"volume":1569,"transactions":9,"vwap":1568},"2025-08-18",3.59,103500,{"date":1571,"open":1518,"high":1572,"low":1445,"close":1480,"change":221,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1480},"2025-08-15",3.82,-1.39,243500,{"date":1576,"open":1463,"high":980,"low":739,"close":980,"change":950,"percent_change":776,"volume":1262,"transactions":9,"vwap":980},"2025-08-14",{"date":1578,"open":1445,"high":1579,"low":1463,"close":1434,"change":780,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1434},"2025-08-13",3.7,-1.14,252800,{"date":1583,"open":1440,"high":1584,"low":1440,"close":1445,"change":696,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1445},"2025-08-12",3.51,5.42,352500,{"date":1588,"open":1589,"high":1590,"low":1435,"close":738,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":738},"2025-08-11",3.63,3.77,-0.29,-8.03,474500,{"date":1595,"open":1596,"high":1597,"low":980,"close":1275,"change":624,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1275},"2025-08-08",4.21,4.29,-17.95,522700,{"date":1601,"open":1602,"high":1602,"low":1597,"close":1603,"change":211,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-08-07",4.56,4.4,-2.22,172000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1608,"change":186,"percent_change":186,"volume":1611,"transactions":9,"vwap":1608},"2025-08-06",4.5,4.51,4.39,130200,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1608,"change":344,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1608},"2025-08-05",4.57,4.45,-1.32,148300,{"date":1619,"open":1615,"high":1620,"low":1621,"close":1602,"change":950,"percent_change":1406,"volume":1622,"transactions":9,"vwap":1602},"2025-08-04",4.58,4.42,124200,{"date":1624,"open":1625,"high":1614,"low":1626,"close":1621,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1621},"2025-08-01",4.54,4.36,-0.16,-3.49,131700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1620,"change":308,"percent_change":558,"volume":1635,"transactions":9,"vwap":1620},"2025-07-31",4.55,4.61,4.52,73800,{"date":1637,"open":1258,"high":1258,"low":1620,"close":1638,"change":663,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-07-30",4.6,-2.95,52700,{"date":1642,"open":1643,"high":1643,"low":1620,"close":1644,"change":221,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-07-29",4.82,4.74,-1.04,164800,{"date":1648,"open":1649,"high":1218,"low":1650,"close":1651,"change":20,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-07-28",4.83,4.73,4.79,-0.62,183500,{"date":1655,"open":1170,"high":1649,"low":95,"close":1643,"change":260,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1643},"2025-07-25",0.84,104000,{"date":1659,"open":175,"high":175,"low":1660,"close":1661,"change":716,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-07-24",4.75,4.78,-3.43,171500,{"date":1665,"open":1666,"high":175,"low":1667,"close":175,"change":535,"percent_change":1668,"volume":1669,"transactions":9,"vwap":175},"2025-07-23",4.9,4.84,1.64,176800,{"date":1671,"open":1258,"high":1672,"low":95,"close":1673,"change":1674,"percent_change":1213,"volume":1675,"transactions":9,"vwap":1673},"2025-07-22",4.89,4.87,0.15,223300,{"date":1677,"open":1678,"high":1666,"low":1679,"close":1678,"change":609,"percent_change":1680,"volume":1094,"transactions":9,"vwap":1678},"2025-07-21",4.72,4.64,0.21,{"date":1682,"open":1683,"high":1644,"low":1684,"close":1685,"change":353,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-07-18",4.7,4.66,4.71,0.43,143600,{"date":1689,"open":1633,"high":1683,"low":1638,"close":1690,"change":961,"percent_change":257,"volume":1691,"transactions":9,"vwap":1690},"2025-07-17",4.69,291100,{"date":1693,"open":1602,"high":1684,"low":1694,"close":1638,"change":801,"percent_change":770,"volume":1695,"transactions":9,"vwap":1638},"2025-07-16",4.49,190000,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1694,"change":1199,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1694},"2025-07-15",4.68,4.41,-4.06,222600,{"date":1703,"open":1609,"high":1698,"low":1704,"close":1698,"change":955,"percent_change":361,"volume":1705,"transactions":9,"vwap":1698},"2025-07-14",4.43,148200,{"date":1707,"open":1694,"high":1625,"low":1708,"close":1634,"change":353,"percent_change":756,"volume":1709,"transactions":9,"vwap":1634},"2025-07-11",4.33,134700,{"date":1711,"open":776,"high":1608,"low":776,"close":1608,"change":126,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1608},"2025-07-10",9.76,253900,{"date":1715,"open":1716,"high":1716,"low":776,"close":1717,"change":194,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-07-09",4.19,4.1,-2.15,83400,{"date":1721,"open":1722,"high":1626,"low":1723,"close":1716,"change":551,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1716},"2025-07-08",4.31,4.12,-2.56,186100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":426,"percent_change":714,"volume":1732,"transactions":9,"vwap":1731},"2025-07-07",4.11,4.32,4.06,4.3,220800,{"date":1734,"open":1728,"high":1735,"low":1736,"close":1735,"change":961,"percent_change":542,"volume":1622,"transactions":9,"vwap":1735},"2025-07-03",4.18,4.03,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":1674,"percent_change":1530,"volume":1742,"transactions":9,"vwap":1740},"2025-07-02",3.94,4.09,3.93,236300,{"date":1744,"open":1518,"high":1739,"low":1518,"close":1739,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1739},"2025-07-01",0.28,7.65,316200,{"date":1749,"open":1523,"high":1524,"low":980,"close":1525,"change":194,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1525},"2025-06-30",-2.4,388900,{"date":1753,"open":1524,"high":1754,"low":1537,"close":1755,"change":344,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-06-27",3.96,3.75,-1.57,5092100,{"date":1759,"open":1754,"high":1740,"low":1530,"close":1530,"change":239,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1530},"2025-06-26",-3.79,244100,{"date":1763,"open":1764,"high":1765,"low":1536,"close":1754,"change":360,"percent_change":218,"volume":1766,"transactions":9,"vwap":1754},"2025-06-25",3.9,3.98,197000,{"date":1768,"open":1755,"high":1739,"low":1532,"close":1769,"change":955,"percent_change":1597,"volume":1770,"transactions":9,"vwap":1769},"2025-06-24",3.89,233100,{"date":1772,"open":1773,"high":1769,"low":1052,"close":1532,"change":1627,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1532},"2025-06-23",3.83,-4.11,260300,{"date":1777,"open":1523,"high":1730,"low":1778,"close":1769,"change":955,"percent_change":1597,"volume":1779,"transactions":9,"vwap":1769},"2025-06-20",3.74,506800,{"date":1781,"open":1463,"high":1735,"low":1446,"close":1532,"change":968,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1532},"2025-06-18",14.42,1051700,{"date":1785,"open":850,"high":1428,"low":731,"close":1786,"change":696,"percent_change":1229,"volume":1787,"transactions":9,"vwap":1786},"2025-06-17",3.26,183000,{"date":1789,"open":908,"high":1790,"low":740,"close":1208,"change":336,"percent_change":497,"volume":1791,"transactions":9,"vwap":1208},"2025-06-16",3.22,296400,{"date":1793,"open":1420,"high":1421,"low":845,"close":836,"change":930,"percent_change":1794,"volume":1795,"transactions":9,"vwap":836},"2025-06-13",-6.77,186000,{"date":1797,"open":1798,"high":1227,"low":731,"close":1227,"change":585,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1227},"2025-06-12",3.19,0.93,336200,{"date":1802,"open":1419,"high":1433,"low":1213,"close":1790,"change":221,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1790},"2025-06-11",-1.53,189900,{"date":1806,"open":1479,"high":1458,"low":1421,"close":1435,"change":780,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1435},"2025-06-10",-1.21,160900,{"date":1810,"open":1411,"high":1479,"low":1811,"close":1440,"change":955,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1440},"2025-06-09",3.12,5.08,183100,{"date":1815,"open":1411,"high":1419,"low":1402,"close":1411,"change":106,"percent_change":259,"volume":1816,"transactions":9,"vwap":1411},"2025-06-06",107700,{"date":1818,"open":1410,"high":1414,"low":731,"close":81,"change":221,"percent_change":781,"volume":1819,"transactions":9,"vwap":81},"2025-06-05",154500,{"date":1821,"open":1798,"high":1790,"low":1402,"close":1410,"change":780,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1410},"2025-06-04",-1.26,148100,{"date":1825,"open":1213,"high":1433,"low":1410,"close":1213,"change":186,"percent_change":186,"volume":1826,"transactions":9,"vwap":1213},"2025-06-03",211800,{"date":1828,"open":1213,"high":1790,"low":1217,"close":1213,"change":186,"percent_change":186,"volume":1829,"transactions":9,"vwap":1213},"2025-06-02",162200,{"date":1831,"open":1411,"high":1790,"low":1402,"close":1213,"change":609,"percent_change":141,"volume":1233,"transactions":9,"vwap":1213},"2025-05-30",{"date":1833,"open":1786,"high":738,"low":1811,"close":1406,"change":221,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1406},"2025-05-29",-1.55,147800,{"date":1837,"open":1419,"high":738,"low":1213,"close":1790,"change":806,"percent_change":1123,"volume":1838,"transactions":9,"vwap":1790},"2025-05-28",170900,{"date":1840,"open":1457,"high":1555,"low":1421,"close":1485,"change":806,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1485},"2025-05-27",-2.37,328700,{"date":1844,"open":25,"high":1446,"low":1420,"close":1426,"change":344,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1426},"2025-05-23",-1.74,163900,{"date":1848,"open":1445,"high":1513,"low":1427,"close":1457,"change":806,"percent_change":641,"volume":1362,"transactions":9,"vwap":1457},"2025-05-22",{"date":1850,"open":1584,"high":361,"low":1458,"close":1513,"change":221,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1513},"2025-05-21",-1.4,231200,{"date":1854,"open":1426,"high":1052,"low":1440,"close":1052,"change":1674,"percent_change":1610,"volume":1366,"transactions":9,"vwap":1052},"2025-05-20",{"date":1856,"open":1451,"high":1508,"low":1446,"close":1439,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1439},"2025-05-19",-0.25,-6.81,101500,{"date":1861,"open":1525,"high":1532,"low":1480,"close":1537,"change":186,"percent_change":186,"volume":1862,"transactions":9,"vwap":1537},"2025-05-16",96000,{"date":1864,"open":1568,"high":1563,"low":1489,"close":1537,"change":336,"percent_change":1865,"volume":1617,"transactions":9,"vwap":1537},"2025-05-15",1.38,{"date":1867,"open":1536,"high":1532,"low":536,"close":536,"change":221,"percent_change":1868,"volume":1869,"transactions":9,"vwap":536},"2025-05-14",-1.36,150500,{"date":1871,"open":25,"high":1547,"low":738,"close":1537,"change":1214,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1537},"2025-05-13",9.88,276500,{"date":1875,"open":1421,"high":25,"low":1213,"close":1433,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1433},"2025-05-12",0.2,6.37,161100,{"date":1880,"open":1446,"high":1446,"low":836,"close":1410,"change":1627,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1410},"2025-05-09",-4.85,225300,{"date":1884,"open":1485,"high":1479,"low":850,"close":1485,"change":336,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1485},"2025-05-08",1.54,483700,{"date":1888,"open":1411,"high":1458,"low":908,"close":1227,"change":696,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1227},"2025-05-07",5.86,221500,{"date":1892,"open":1790,"high":1435,"low":850,"close":908,"change":716,"percent_change":1893,"volume":1894,"transactions":9,"vwap":908},"2025-05-06",-5.25,114800,{"date":1896,"open":1790,"high":1433,"low":1897,"close":1898,"change":111,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-05-05",3.16,3.24,-0.31,167300,{"date":1902,"open":1419,"high":1537,"low":1411,"close":1227,"change":260,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1227},"2025-05-02",1.25,203400,{"date":1906,"open":1414,"high":1440,"low":1421,"close":1421,"change":308,"percent_change":1652,"volume":1907,"transactions":9,"vwap":1421},"2025-05-01",239200,{"date":1909,"open":1421,"high":1435,"low":1811,"close":1414,"change":221,"percent_change":1910,"volume":900,"transactions":9,"vwap":1414},"2025-04-30",-1.52,{"date":1912,"open":1410,"high":1428,"low":1811,"close":1419,"change":696,"percent_change":951,"volume":1913,"transactions":9,"vwap":1419},"2025-04-29",121500,{"date":1915,"open":1916,"high":1898,"low":740,"close":1402,"change":111,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1402},"2025-04-28",3.11,-0.32,101300,{"date":1920,"open":836,"high":1479,"low":740,"close":1916,"change":585,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1916},"2025-04-25",0.97,145900,{"date":1924,"open":1420,"high":1414,"low":731,"close":1208,"change":663,"percent_change":369,"volume":1527,"transactions":9,"vwap":1208},"2025-04-24",{"date":1926,"open":1433,"high":1463,"low":1420,"close":1790,"change":308,"percent_change":1652,"volume":1927,"transactions":9,"vwap":1790},"2025-04-23",157800,{"date":179,"open":840,"high":1428,"low":840,"close":1898,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1898},0.29,9.83,136200]