[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AREN":3,"homepage-market-summary":29,"stock-historical-AREN":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AREN","2026-08-28",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"The Arena Group Holdings, Inc.","NYSE American",null,"CABLE & OTHER PAY TELEVISION SERVICES","The Arena Group Holdings Inc is a tech-powered media company that fuses technology, iconic brands, and marketing to deliver vibrant content and experiences that reach million users each month. The company creates robust digital destinations that delight consumers with powerful journalism, news about things such as favorite sports teams, advice on investing, the inside scoop on personal finance, and the latest on lifestyle essentials. The company has four reportable segments: Sports & Leisure, Finance, Lifestyle, and Platform & Other. The company generates revenue from Sports & Leisure. Geographically, the company operates in United States; and Others. It generates maximum revenue from United States.","164","New York, NY",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.12,0.91,1.37,0.94,0.18,19.15,16878661.276058,71647,1.2105,66,0.56,50496.16582839872,0.9,4675,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":61,"date":40},"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":27,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"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":88,"pct_change":89,"is_up":38,"sparkline":90,"date":40},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":27,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},10.05,0.81,217992,79567085.247764,-28.21,"2025-03-18",[183,184,194,205,215,224,233,242,251,258,267,277,286,297,308,318,326,336,345,354,363,372,382,392,402,412,420,429,436,443,449,455,459,465,473,480,484,490,495,501,504,508,512,515,519,524,529,532,536,540,544,549,554,559,564,571,578,582,588,593,598,604,610,615,620,626,632,636,640,645,651,656,663,668,675,682,690,698,706,712,720,728,733,741,749,753,758,764,769,776,782,787,793,798,801,806,811,815,820,823,829,833,837,843,849,854,861,866,872,876,879,884,889,893,898,904,912,917,925,932,939,942,946,949,954,959,964,969,975,980,984,989,995,1003,1011,1015,1021,1026,1031,1036,1042,1048,1054,1058,1066,1073,1080,1084,1092,1097,1102,1108,1112,1119,1123,1129,1137,1143,1150,1154,1161,1166,1170,1174,1177,1181,1186,1190,1194,1198,1202,1205,1210,1215,1219,1223,1226,1230,1233,1236,1240,1245,1249,1256,1258,1261,1265,1268,1272,1277,1281,1287,1293,1299,1304,1308,1314,1318,1322,1328,1336,1342,1348,1355,1361,1367,1375,1383,1391,1397,1404,1412,1417,1422,1430,1435,1440,1443,1449,1455,1461,1467,1471,1474,1479,1484,1488,1492,1497,1503,1511,1519,1526,1533,1539,1547,1554,1558,1565,1571,1578,1582,1585,1592,1597,1602,1609,1615,1622,1628,1632,1638,1645,1650,1657,1663,1668,1673,1681,1688,1696,1701,1707,1714,1718,1726,1730,1736,1741,1747,1752,1759,1763,1769,1772,1776,1780,1784,1789,1795,1801,1805,1814,1819,1824,1829,1833,1837,1842,1847,1855,1859,1862,1866,1869,1873,1879,1884,1889,1894,1899,1904,1908,1912,1918,1922,1926,1929,1934,1940,1946,1951,1955,1959,1965,1969,1974,1981,1988,1994,2003,2010,2017,2022,2028,2033,2038,2043,2047,2051,2055,2060,2065,2069,2072,2076,2080,2084,2089,2094,2098,2102,2107,2112,2117,2121,2126,2130,2133,2137,2141,2144,2147,2152,2155,2161,2165,2169,2173,2177,2181,2185,2188,2193,2196],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-08-27",0.9475,0.9857,0.929,0.022,2.4,49946.198767,247,0.9552,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-26",0.9106,0.9557,0.9001,0.918,-0.022,-2.34,15087.158707,172,0.9355,{"date":206,"open":207,"high":208,"low":209,"close":18,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-08-25",0.9522,0.9986,0.92,-0.0122,-1.28,42084.842661,550,0.9499,{"date":216,"open":217,"high":218,"low":217,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-08-24",0.87,0.9748,0.0461,5.09,50399.945399,483,0.924,{"date":225,"open":89,"high":226,"low":27,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-08-21",1.03,0.9061,-0.1339,-12.87,125275.517864,566,0.9384,{"date":234,"open":235,"high":15,"low":89,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-20",1.06,1.04,-0.02,-1.89,46704.919608,284,1.0456,{"date":243,"open":226,"high":244,"low":245,"close":235,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-19",1.1,1.0151,0.05,4.95,53687.650452,332,1.0628,{"date":252,"open":46,"high":253,"low":46,"close":102,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-18",1.145,0,77340.105905,591,1.0528,{"date":259,"open":260,"high":261,"low":102,"close":102,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-17",1.11,1.1155,-0.14,-12.17,28070.185582,358,1.0493,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-14",1.18,1.122,1.15,-0.04,-3.36,40968.861087,312,1.1555,{"date":278,"open":279,"high":280,"low":269,"close":60,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-13",1.28,1.3288,-0.11,-8.46,40353.252988,478,1.2445,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-12",1.58,1.645,1.26,1.3,-0.3,-18.75,146811.466328,906,1.4101,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-11",1.72,2.03,1.47,1.6,-0.6,-27.27,240184.623698,1841,1.6925,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":66,"volume":315,"transactions":316,"vwap":317},"2026-08-10",1.79,2.36,1.7712,2.2,0.44,988437.881245,5793,2.1319,{"date":319,"open":320,"high":310,"low":301,"close":321,"change":19,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-07",1.53,1.76,11.39,84165.332684,724,1.6719,{"date":327,"open":328,"high":329,"low":330,"close":288,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-06",1.46,1.62,1.38,0.07,4.64,40053.702709,359,1.5441,{"date":337,"open":329,"high":329,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-05",1.41,1.51,-0.06,-3.82,81400.180112,872,1.521,{"date":346,"open":338,"high":347,"low":338,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-04",1.9,1.57,0.16,11.35,323961.132375,2547,1.6252,{"date":355,"open":356,"high":328,"low":357,"close":338,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-03",1.22,1.1861,0.21,17.5,117509.091082,734,1.3018,{"date":364,"open":269,"high":356,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-07-31",1.1096,1.2,0.03,2.56,47918.963056,215,1.1818,{"date":373,"open":117,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-07-30",1.188,1.0325,1.17,0.01,0.86,36062.19987,261,1.1347,{"date":383,"open":384,"high":60,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-07-29",1.08,1.05,1.16,0.09,8.41,84998.592332,685,1.127,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-07-28",0.9483,1.0936,1.07,0.12,12.63,52942.820134,576,1.0313,{"date":403,"open":378,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-07-27",0.9766,0.851,0.95,0.13,15.85,52119.736694,286,0.9333,{"date":413,"open":406,"high":46,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-07-24",0.82,-0.12,-12.77,59683.666793,185,0.9279,{"date":421,"open":89,"high":422,"low":423,"close":18,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-23",1.0498,0.93,-0.07,-6.93,66331.643327,339,0.9782,{"date":430,"open":396,"high":271,"low":46,"close":102,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-22",-0.1,-9.01,72974.868234,969,1.0721,{"date":437,"open":438,"high":386,"low":438,"close":260,"change":439,"percent_change":440,"volume":441,"transactions":400,"vwap":442},"2026-07-21",0.99,0.11,11,48859.6426,1.1175,{"date":444,"open":46,"high":226,"low":445,"close":46,"change":254,"percent_change":254,"volume":446,"transactions":447,"vwap":448},"2026-07-20",0.9721,31489.789413,444,1.0042,{"date":450,"open":226,"high":236,"low":451,"close":46,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":46},"2026-07-17",0.95999998,-0.05,-4.76,35300,{"date":456,"open":46,"high":260,"low":46,"close":385,"change":367,"percent_change":457,"volume":458,"transactions":9,"vwap":385},"2026-07-16",2.94,49300,{"date":460,"open":461,"high":385,"low":461,"close":89,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":89},"2026-07-15",0.93000001,0.1,10.87,43200,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":237,"percent_change":471,"volume":472,"transactions":9,"vwap":470},"2026-07-14",0.91000003,0.94999999,0.88999999,0.92000002,-2.13,40500,{"date":474,"open":475,"high":46,"low":476,"close":18,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":18},"2026-07-13",0.89999998,0.88,0.04,4.44,64100,{"date":481,"open":469,"high":470,"low":482,"close":475,"change":377,"percent_change":15,"volume":483,"transactions":9,"vwap":475},"2026-07-10",0.85000002,54800,{"date":485,"open":486,"high":469,"low":482,"close":469,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":469},"2026-07-09",0.86000001,0.02,2.3,74500,{"date":491,"open":476,"high":469,"low":492,"close":217,"change":477,"percent_change":493,"volume":494,"transactions":9,"vwap":217},"2026-07-08",0.81999999,4.82,67200,{"date":496,"open":492,"high":451,"low":492,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-07-07",0.82999998,-0.03,-3.49,163500,{"date":502,"open":497,"high":469,"low":497,"close":486,"change":377,"percent_change":269,"volume":503,"transactions":9,"vwap":486},"2026-07-06",57800,{"date":505,"open":177,"high":476,"low":177,"close":482,"change":477,"percent_change":506,"volume":507,"transactions":9,"vwap":482},"2026-07-02",4.94,133900,{"date":509,"open":476,"high":475,"low":177,"close":177,"change":237,"percent_change":510,"volume":511,"transactions":9,"vwap":177},"2026-07-01",-2.41,148500,{"date":513,"open":475,"high":461,"low":177,"close":497,"change":340,"percent_change":514,"volume":507,"transactions":9,"vwap":497},"2026-06-30",-6.74,{"date":516,"open":468,"high":468,"low":492,"close":469,"change":237,"percent_change":517,"volume":518,"transactions":9,"vwap":469},"2026-06-29",-2.2,431800,{"date":520,"open":521,"high":271,"low":467,"close":467,"change":522,"percent_change":293,"volume":523,"transactions":9,"vwap":467},"2026-06-26",1.14,-0.21,1152700,{"date":525,"open":526,"high":526,"low":244,"close":15,"change":415,"percent_change":527,"volume":528,"transactions":9,"vwap":15},"2026-06-25",1.24,-9.68,96700,{"date":530,"open":60,"high":526,"low":15,"close":526,"change":254,"percent_change":254,"volume":531,"transactions":9,"vwap":526},"2026-06-24",87800,{"date":533,"open":244,"high":526,"low":244,"close":526,"change":462,"percent_change":534,"volume":535,"transactions":9,"vwap":526},"2026-06-23",8.77,177200,{"date":537,"open":15,"high":366,"low":396,"close":521,"change":387,"percent_change":538,"volume":539,"transactions":9,"vwap":521},"2026-06-22",8.57,118100,{"date":541,"open":271,"high":269,"low":385,"close":385,"change":340,"percent_change":542,"volume":543,"transactions":9,"vwap":385},"2026-06-18",-5.41,86400,{"date":545,"open":396,"high":546,"low":396,"close":260,"change":487,"percent_change":547,"volume":548,"transactions":9,"vwap":260},"2026-06-17",1.23,1.83,96100,{"date":550,"open":271,"high":60,"low":396,"close":551,"change":452,"percent_change":552,"volume":553,"transactions":9,"vwap":551},"2026-06-16",1.09,-4.39,120300,{"date":555,"open":546,"high":556,"low":15,"close":521,"change":415,"percent_change":557,"volume":558,"transactions":9,"vwap":521},"2026-06-15",1.27,-9.52,306200,{"date":560,"open":561,"high":562,"low":60,"close":290,"change":254,"percent_change":254,"volume":563,"transactions":9,"vwap":290},"2026-06-12",1.29,1.36,166800,{"date":565,"open":566,"high":566,"low":567,"close":290,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":290},"2026-06-11",1.33,1.21,-0.08,-5.97,164000,{"date":572,"open":573,"high":574,"low":575,"close":82,"change":246,"percent_change":576,"volume":577,"transactions":9,"vwap":82},"2026-06-10",1.32,1.35,1.25,3.88,104900,{"date":579,"open":279,"high":566,"low":526,"close":561,"change":237,"percent_change":580,"volume":581,"transactions":9,"vwap":561},"2026-06-09",-1.53,91300,{"date":583,"open":574,"high":584,"low":556,"close":585,"change":112,"percent_change":586,"volume":587,"transactions":9,"vwap":585},"2026-06-08",1.39,1.31,-0.76,125300,{"date":589,"open":584,"high":590,"low":585,"close":573,"change":431,"percent_change":591,"volume":592,"transactions":9,"vwap":573},"2026-06-05",1.4,-7.04,64200,{"date":594,"open":338,"high":301,"low":584,"close":595,"change":112,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-06-04",1.42,-0.7,62700,{"date":599,"open":600,"high":301,"low":17,"close":601,"change":498,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-06-03",1.44,1.43,-2.05,84300,{"date":605,"open":606,"high":348,"low":607,"close":328,"change":281,"percent_change":608,"volume":609,"transactions":9,"vwap":328},"2026-06-02",1.54,1.45,-7.01,53000,{"date":611,"open":301,"high":288,"low":601,"close":348,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":348},"2026-06-01",0.17,12.14,135300,{"date":616,"open":617,"high":288,"low":590,"close":590,"change":522,"percent_change":618,"volume":619,"transactions":9,"vwap":590},"2026-05-29",1.52,-13.04,135900,{"date":621,"open":622,"high":623,"low":607,"close":623,"change":331,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-05-28",1.5,1.61,4.55,165800,{"date":627,"open":628,"high":629,"low":562,"close":606,"change":331,"percent_change":630,"volume":631,"transactions":9,"vwap":606},"2026-05-27",1.48,1.55,4.76,119700,{"date":633,"open":622,"high":606,"low":590,"close":301,"change":452,"percent_change":634,"volume":635,"transactions":9,"vwap":301},"2026-05-26",-3.29,254400,{"date":637,"open":628,"high":629,"low":601,"close":617,"change":367,"percent_change":638,"volume":639,"transactions":9,"vwap":617},"2026-05-22",2.01,80900,{"date":641,"open":320,"high":320,"low":562,"close":642,"change":424,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-05-21",1.49,-4.49,67500,{"date":646,"open":647,"high":302,"low":607,"close":648,"change":452,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-05-20",1.59,1.56,-3.11,96400,{"date":652,"open":642,"high":653,"low":301,"close":623,"change":462,"percent_change":654,"volume":655,"transactions":9,"vwap":623},"2026-05-19",1.66,6.62,79000,{"date":657,"open":658,"high":659,"low":601,"close":339,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":339},"2026-05-18",1.69,1.7,-0.17,-10.12,131300,{"date":664,"open":321,"high":547,"low":329,"close":665,"change":431,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-05-15",1.68,-5.62,84400,{"date":669,"open":670,"high":671,"low":321,"close":672,"change":237,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-05-14",1.8,1.84,1.78,-1.11,108100,{"date":676,"open":677,"high":678,"low":679,"close":670,"change":340,"percent_change":680,"volume":681,"transactions":9,"vwap":670},"2026-05-13",1.86,1.91,1.77,-3.23,107100,{"date":683,"open":684,"high":685,"low":686,"close":677,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":677},"2026-05-12",2.11,2.19,1.85,-0.77,-29.28,200800,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":498,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-05-11",2.57,2.71,2.53,2.63,-1.13,78100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":415,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-05-08",2.73,2.83,2.5,2.66,-4.32,59800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":477,"percent_change":328,"volume":631,"transactions":9,"vwap":711},"2026-05-07",2.75,2.9,2.59,2.78,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":358,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-05-06",2.49,2.81,2.37,2.74,8.3,69200,{"date":721,"open":722,"high":723,"low":724,"close":694,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":694},"2026-05-05",2.76,2.79,2.43,-0.23,-8.33,101800,{"date":729,"open":730,"high":731,"low":730,"close":722,"change":349,"percent_change":732,"volume":531,"transactions":9,"vwap":722},"2026-05-04",2.58,2.88,6.15,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-05-01",2.55,2.6,2.45,0.08,3.17,78300,{"date":742,"open":743,"high":735,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-04-30",2.28,2.25,2.52,0.22,9.57,47700,{"date":750,"open":743,"high":190,"low":751,"close":488,"change":377,"percent_change":314,"volume":752,"transactions":9,"vwap":488},"2026-04-29",2.23,29500,{"date":754,"open":743,"high":716,"low":755,"close":756,"change":254,"percent_change":254,"volume":757,"transactions":9,"vwap":756},"2026-04-28",2.22,2.29,37800,{"date":759,"open":760,"high":761,"low":684,"close":756,"change":387,"percent_change":762,"volume":763,"transactions":9,"vwap":756},"2026-04-27",2.15,2.41,4.09,99000,{"date":765,"open":766,"high":313,"low":766,"close":313,"change":19,"percent_change":767,"volume":768,"transactions":9,"vwap":313},"2026-04-24",2,8.91,87200,{"date":770,"open":771,"high":685,"low":772,"close":773,"change":660,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-04-23",2.13,1.98,2.02,-7.76,109800,{"date":777,"open":778,"high":779,"low":778,"close":685,"change":349,"percent_change":780,"volume":781,"transactions":9,"vwap":685},"2026-04-22",2.06,2.21,7.88,118600,{"date":783,"open":784,"high":778,"low":784,"close":300,"change":407,"percent_change":785,"volume":786,"transactions":9,"vwap":300},"2026-04-21",1.89,6.84,115400,{"date":788,"open":789,"high":678,"low":790,"close":347,"change":377,"percent_change":791,"volume":792,"transactions":9,"vwap":347},"2026-04-20",1.87,1.82,0.53,62200,{"date":794,"open":677,"high":795,"low":670,"close":784,"change":246,"percent_change":796,"volume":797,"transactions":9,"vwap":784},"2026-04-17",1.92,2.72,70400,{"date":799,"open":686,"high":677,"low":679,"close":671,"change":237,"percent_change":72,"volume":800,"transactions":9,"vwap":671},"2026-04-16",130300,{"date":802,"open":803,"high":795,"low":686,"close":677,"change":498,"percent_change":804,"volume":805,"transactions":9,"vwap":677},"2026-04-15",1.88,-1.59,63100,{"date":807,"open":808,"high":772,"low":686,"close":784,"change":568,"percent_change":809,"volume":810,"transactions":9,"vwap":784},"2026-04-14",1.97,-4.06,94200,{"date":812,"open":813,"high":773,"low":789,"close":808,"change":487,"percent_change":226,"volume":814,"transactions":9,"vwap":808},"2026-04-13",1.94,100500,{"date":816,"open":686,"high":772,"low":686,"close":817,"change":349,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-04-10",1.95,8.94,170200,{"date":821,"open":310,"high":784,"low":299,"close":310,"change":487,"percent_change":117,"volume":822,"transactions":9,"vwap":310},"2026-04-09",86800,{"date":824,"open":825,"high":772,"low":321,"close":679,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":679},"2026-04-08",1.96,-0.19,-9.69,238000,{"date":830,"open":772,"high":773,"low":671,"close":825,"change":377,"percent_change":831,"volume":832,"transactions":9,"vwap":825},"2026-04-07",0.51,67400,{"date":834,"open":817,"high":835,"low":817,"close":817,"change":254,"percent_change":254,"volume":836,"transactions":9,"vwap":817},"2026-04-06",2.09,54700,{"date":838,"open":766,"high":839,"low":678,"close":817,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":817},"2026-04-02",2.05,-0.09,-4.41,71400,{"date":844,"open":685,"high":685,"low":638,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-04-01",2.04,-0.13,-5.99,91500,{"date":850,"open":488,"high":488,"low":851,"close":852,"change":431,"percent_change":841,"volume":853,"transactions":9,"vwap":852},"2026-03-31",2.12,2.17,50600,{"date":855,"open":756,"high":856,"low":857,"close":858,"change":237,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-03-30",2.35,2.18,2.27,-0.87,73300,{"date":862,"open":856,"high":311,"low":863,"close":756,"change":452,"percent_change":864,"volume":865,"transactions":9,"vwap":756},"2026-03-27",2.24,-2.14,53900,{"date":867,"open":737,"high":868,"low":869,"close":869,"change":840,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-03-26",2.51,2.34,-3.7,66100,{"date":873,"open":868,"high":868,"low":869,"close":724,"change":424,"percent_change":874,"volume":875,"transactions":9,"vwap":724},"2026-03-25",-2.8,26100,{"date":877,"open":695,"high":695,"low":755,"close":702,"change":522,"percent_change":878,"volume":603,"transactions":9,"vwap":702},"2026-03-24",-7.75,{"date":880,"open":881,"high":723,"low":868,"close":693,"change":237,"percent_change":882,"volume":883,"transactions":9,"vwap":693},"2026-03-23",2.77,-0.73,54300,{"date":885,"open":886,"high":715,"low":714,"close":700,"change":19,"percent_change":887,"volume":888,"transactions":9,"vwap":700},"2026-03-20",2.54,7.06,173100,{"date":890,"open":488,"high":700,"low":858,"close":735,"change":358,"percent_change":891,"volume":892,"transactions":9,"vwap":735},"2026-03-19",8.97,115700,{"date":894,"open":751,"high":856,"low":755,"close":869,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":869},"2026-03-18",0.14,6.36,101600,{"date":899,"open":900,"high":717,"low":760,"close":313,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":313},"2026-03-17",2.7,-0.78,-26.17,252100,{"date":905,"open":731,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-03-16",3.12,2.85,2.98,0.15,5.3,54400,{"date":913,"open":731,"high":914,"low":717,"close":701,"change":112,"percent_change":915,"volume":916,"transactions":9,"vwap":701},"2026-03-13",2.95,-0.35,43800,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-03-12",2.93,3,2.84,-0.15,-5.02,19100,{"date":926,"open":927,"high":928,"low":731,"close":929,"change":272,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-03-11",3.05,3.08,2.99,-1.32,27100,{"date":933,"open":934,"high":739,"low":935,"close":936,"change":340,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-03-10",3.06,3.01,3.03,-1.94,48900,{"date":940,"open":920,"high":906,"low":908,"close":81,"change":498,"percent_change":941,"volume":931,"transactions":9,"vwap":81},"2026-03-09",-0.96,{"date":943,"open":929,"high":944,"low":929,"close":906,"change":107,"percent_change":825,"volume":945,"transactions":9,"vwap":906},"2026-03-06",3.15,51600,{"date":947,"open":928,"high":906,"low":935,"close":934,"change":254,"percent_change":254,"volume":948,"transactions":9,"vwap":934},"2026-03-05",27500,{"date":950,"open":935,"high":951,"low":457,"close":934,"change":462,"percent_change":952,"volume":953,"transactions":9,"vwap":934},"2026-03-04",3.07,3.38,39500,{"date":955,"open":921,"high":951,"low":921,"close":956,"change":112,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-03-03",2.96,-0.34,47300,{"date":960,"open":961,"high":929,"low":708,"close":962,"change":738,"percent_change":881,"volume":963,"transactions":9,"vwap":962},"2026-03-02",2.82,2.97,48500,{"date":965,"open":920,"high":951,"low":966,"close":966,"change":846,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-02-27",2.89,-4.3,42700,{"date":970,"open":971,"high":972,"low":457,"close":973,"change":237,"percent_change":974,"volume":958,"transactions":9,"vwap":973},"2026-02-26",3.04,3.11,3.02,-0.66,{"date":976,"open":944,"high":944,"low":977,"close":971,"change":846,"percent_change":978,"volume":979,"transactions":9,"vwap":971},"2026-02-25",2.86,-4.1,95400,{"date":981,"open":944,"high":982,"low":934,"close":739,"change":246,"percent_change":302,"volume":983,"transactions":9,"vwap":739},"2026-02-24",3.23,31200,{"date":985,"open":986,"high":986,"low":81,"close":906,"change":725,"percent_change":987,"volume":988,"transactions":9,"vwap":906},"2026-02-23",3.36,-6.87,80200,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":477,"percent_change":567,"volume":994,"transactions":9,"vwap":993},"2026-02-20",3.28,3.49,3.35,38300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":840,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-02-19",3.39,3.46,3.22,3.31,-2.65,42000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":911,"transactions":9,"vwap":1008},"2026-02-18",3.25,3.45,3.21,3.4,0.19,5.92,{"date":1012,"open":952,"high":1008,"low":906,"close":1007,"change":1013,"percent_change":1014,"volume":1002,"transactions":9,"vwap":1007},"2026-02-17",-0.16,-4.75,{"date":1016,"open":973,"high":1017,"low":973,"close":88,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":88},"2026-02-13",3.54,0.37,12.33,62800,{"date":1022,"open":1023,"high":1023,"low":929,"close":920,"change":660,"percent_change":1024,"volume":1025,"transactions":9,"vwap":920},"2026-02-12",3.2,-5.36,55200,{"date":1027,"open":1028,"high":1028,"low":944,"close":739,"change":522,"percent_change":1029,"volume":1030,"transactions":9,"vwap":739},"2026-02-11",3.41,-6.21,32700,{"date":1032,"open":997,"high":1033,"low":1034,"close":952,"change":237,"percent_change":1035,"volume":454,"transactions":9,"vwap":952},"2026-02-10",3.42,3.32,-0.59,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1008,"change":439,"percent_change":1038,"volume":1041,"transactions":9,"vwap":1008},"2026-02-09",3.34,3.5,3.3,77100,{"date":1043,"open":1044,"high":952,"low":739,"close":1045,"change":462,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-02-06",3.24,3.29,3.13,61700,{"date":1049,"open":1000,"high":1008,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-02-05",3.19,-0.22,-6.45,45100,{"date":1055,"open":1006,"high":1039,"low":991,"close":1028,"change":237,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1028},"2026-02-04",-0.58,85100,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-02-03",3.92,3.33,3.43,-0.47,-12.05,181600,{"date":1067,"open":576,"high":1068,"low":1069,"close":1070,"change":377,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-02-02",4.04,3.86,3.9,0.26,55900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":254,"percent_change":254,"volume":1079,"transactions":9,"vwap":1078},"2026-01-30",3.87,3.94,3.74,3.89,47200,{"date":1081,"open":1082,"high":1078,"low":1077,"close":1078,"change":246,"percent_change":291,"volume":1083,"transactions":9,"vwap":1078},"2026-01-29",3.85,27600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":262,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-01-28",3.96,4.02,3.8,3.84,-3.52,58900,{"date":1093,"open":1094,"high":1094,"low":1078,"close":1094,"change":112,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-01-27",3.98,-0.25,28300,{"date":1098,"open":762,"high":1099,"low":1082,"close":1100,"change":452,"percent_change":1101,"volume":1047,"transactions":9,"vwap":1100},"2026-01-26",4.14,3.99,-1.24,{"date":1103,"open":1104,"high":1105,"low":1100,"close":1068,"change":840,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1068},"2026-01-23",4.13,4.15,-2.18,57500,{"date":1109,"open":1104,"high":1110,"low":1111,"close":1104,"change":367,"percent_change":37,"volume":916,"transactions":9,"vwap":1104},"2026-01-22",4.24,4.07,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":349,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-01-21",3.95,4.12,4.1,4.06,66700,{"date":1120,"open":1068,"high":1111,"low":1070,"close":1076,"change":522,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1076},"2026-01-20",-5.06,82400,{"date":1124,"open":1125,"high":1126,"low":1111,"close":1105,"change":237,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1105},"2026-01-16",4.2,4.28,-0.48,40000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-01-15",4.42,4.45,4.17,-0.18,-4.14,48800,{"date":1138,"open":1139,"high":1140,"low":1125,"close":1141,"change":895,"percent_change":1061,"volume":1142,"transactions":9,"vwap":1141},"2026-01-14",4.22,4.47,4.35,53200,{"date":1144,"open":1141,"high":1145,"low":1146,"close":1147,"change":262,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-01-13",4.37,4.11,4.21,-3.22,48000,{"date":1151,"open":1110,"high":1152,"low":1125,"close":1141,"change":246,"percent_change":386,"volume":1153,"transactions":9,"vwap":1141},"2026-01-12",4.41,85500,{"date":1155,"open":1156,"high":1157,"low":1099,"close":1158,"change":1009,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-01-09",4.18,4.4,4.3,4.62,104400,{"date":1162,"open":1068,"high":1163,"low":1164,"close":1146,"change":107,"percent_change":628,"volume":1165,"transactions":9,"vwap":1146},"2026-01-08",4.19,3.93,101400,{"date":1167,"open":1117,"high":1116,"low":1086,"close":1168,"change":112,"percent_change":1095,"volume":1169,"transactions":9,"vwap":1168},"2026-01-07",4.05,103400,{"date":1171,"open":1114,"high":1133,"low":1172,"close":1117,"change":397,"percent_change":927,"volume":1173,"transactions":9,"vwap":1117},"2026-01-06",3.81,111900,{"date":1175,"open":1100,"high":1117,"low":1075,"close":1076,"change":112,"percent_change":1095,"volume":1176,"transactions":9,"vwap":1076},"2026-01-05",88300,{"date":1178,"open":1117,"high":1156,"low":1070,"close":1114,"change":452,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1114},"2026-01-02",-1.25,72900,{"date":1182,"open":1087,"high":1116,"low":1183,"close":1184,"change":498,"percent_change":1185,"volume":768,"transactions":9,"vwap":1184},"2025-12-31",3.91,4,-0.74,{"date":1187,"open":1164,"high":1116,"low":1082,"close":1188,"change":462,"percent_change":886,"volume":1189,"transactions":9,"vwap":1188},"2025-12-30",4.03,128900,{"date":1191,"open":1104,"high":1163,"low":1070,"close":1164,"change":1095,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1164},"2025-12-29",-5.98,96200,{"date":1195,"open":1115,"high":1110,"low":1196,"close":1156,"change":107,"percent_change":328,"volume":1197,"transactions":9,"vwap":1156},"2025-12-26",4.08,91700,{"date":1199,"open":1076,"high":1200,"low":1060,"close":1115,"change":612,"percent_change":1158,"volume":1201,"transactions":9,"vwap":1115},"2025-12-24",4.16,88600,{"date":1203,"open":1060,"high":1068,"low":1075,"close":1114,"change":487,"percent_change":831,"volume":1204,"transactions":9,"vwap":1114},"2025-12-23",122300,{"date":1206,"open":1147,"high":1147,"low":1089,"close":1164,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1164},"2025-12-22",-0.28,-6.65,120400,{"date":1211,"open":1212,"high":1213,"low":1168,"close":1147,"change":246,"percent_change":366,"volume":1214,"transactions":9,"vwap":1147},"2025-12-19",4.23,4.32,126600,{"date":1216,"open":1099,"high":1157,"low":1116,"close":1200,"change":895,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1200},"2025-12-18",3.48,239900,{"date":1220,"open":1115,"high":1156,"low":1094,"close":1087,"change":452,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1087},"2025-12-17",-1.23,91400,{"date":1224,"open":1087,"high":1115,"low":1070,"close":1111,"change":477,"percent_change":438,"volume":1225,"transactions":9,"vwap":1111},"2025-12-16",80500,{"date":1227,"open":1099,"high":1125,"low":1094,"close":1188,"change":568,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1188},"2025-12-15",-1.95,86900,{"date":1231,"open":1116,"high":1110,"low":1078,"close":1146,"change":112,"percent_change":1232,"volume":539,"transactions":9,"vwap":1146},"2025-12-12",-0.24,{"date":1234,"open":1146,"high":1133,"low":1188,"close":1115,"change":254,"percent_change":254,"volume":1235,"transactions":9,"vwap":1115},"2025-12-11",90600,{"date":1237,"open":1157,"high":1157,"low":1146,"close":1115,"change":1207,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1115},"2025-12-10",-6.36,125100,{"date":1241,"open":1146,"high":1242,"low":1146,"close":1157,"change":746,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1157},"2025-12-09",4.46,5.26,80300,{"date":1246,"open":1213,"high":1213,"low":1087,"close":1156,"change":281,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1156},"2025-12-08",-2.56,124100,{"date":1250,"open":1251,"high":1252,"low":1110,"close":1253,"change":660,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2025-12-05",4.49,4.53,4.29,-3.81,84500,{"date":1257,"open":1213,"high":1251,"low":1110,"close":1242,"change":19,"percent_change":1147,"volume":1118,"transactions":9,"vwap":1242},"2025-12-04",{"date":1259,"open":1104,"high":1213,"low":1116,"close":1126,"change":407,"percent_change":1046,"volume":1260,"transactions":9,"vwap":1126},"2025-12-03",82700,{"date":1262,"open":762,"high":1125,"low":1263,"close":1105,"change":387,"percent_change":755,"volume":1264,"transactions":9,"vwap":1105},"2025-12-02",4.01,53100,{"date":1266,"open":762,"high":1147,"low":1164,"close":1117,"change":262,"percent_change":1267,"volume":1204,"transactions":9,"vwap":1117},"2025-12-01",-3.33,{"date":1269,"open":1156,"high":1270,"low":1196,"close":1125,"change":477,"percent_change":1271,"volume":836,"transactions":9,"vwap":1125},"2025-11-28",4.25,0.96,{"date":1273,"open":576,"high":1274,"low":1069,"close":1200,"change":152,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1200},"2025-11-26",4.26,9.19,188200,{"date":1278,"open":1077,"high":1076,"low":1279,"close":1172,"change":331,"percent_change":789,"volume":1280,"transactions":9,"vwap":1172},"2025-11-25",3.69,257200,{"date":1282,"open":1094,"high":1168,"low":1283,"close":1077,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1077},"2025-11-24",3.72,-0.27,-6.73,270700,{"date":1288,"open":1289,"high":1110,"low":1289,"close":1263,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1263},"2025-11-21",3.77,0.23,6.08,267800,{"date":1294,"open":1295,"high":1196,"low":1295,"close":1296,"change":272,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2025-11-20",3.75,3.78,-1.05,157400,{"date":1300,"open":1060,"high":1116,"low":1301,"close":1302,"change":281,"percent_change":874,"volume":1303,"transactions":9,"vwap":1302},"2025-11-19",3.68,3.82,163700,{"date":1305,"open":576,"high":1168,"low":1306,"close":1164,"change":112,"percent_change":1095,"volume":1307,"transactions":9,"vwap":1164},"2025-11-18",3.61,244600,{"date":1309,"open":1105,"high":1141,"low":1310,"close":1076,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1076},"2025-11-17",3.79,-0.38,-8.8,713400,{"date":1315,"open":1006,"high":1159,"low":944,"close":1213,"change":142,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1213},"2025-11-14",8,629100,{"date":1319,"open":1156,"high":1110,"low":1076,"close":1184,"change":826,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1184},"2025-11-13",-4.53,478800,{"date":1323,"open":1324,"high":1324,"low":1105,"close":1163,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1163},"2025-11-12",4.78,-0.54,-11.42,374000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":262,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-11-11",4.88,4.93,4.61,4.73,-2.87,292200,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":407,"percent_change":717,"volume":1341,"transactions":9,"vwap":1340},"2025-11-10",4.83,5.18,4.87,259700,{"date":1343,"open":1344,"high":247,"low":332,"close":1345,"change":1013,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-11-07",4.89,4.74,-3.27,114200,{"date":1349,"open":1350,"high":1351,"low":1344,"close":1352,"change":1095,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-11-06",5.14,5.19,4.9,-4.85,145800,{"date":1356,"open":506,"high":1357,"low":1338,"close":1358,"change":1359,"percent_change":1068,"volume":1360,"transactions":9,"vwap":1358},"2025-11-05",5.25,5.15,0.2,113000,{"date":1362,"open":1363,"high":1363,"low":506,"close":247,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":247},"2025-11-04",5.16,-0.29,-5.53,198800,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-11-03",5.65,5.17,5.24,-0.33,-5.92,210400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":272,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-10-31",5.68,5.72,5.53,5.57,-0.71,123000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":660,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-10-30",5.71,5.76,5.36,5.61,-2.94,228100,{"date":1392,"open":1393,"high":1010,"low":1394,"close":1395,"change":612,"percent_change":936,"volume":1396,"transactions":9,"vwap":1395},"2025-10-29",5.62,5.35,5.78,368000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1388,"change":1402,"percent_change":1140,"volume":1403,"transactions":9,"vwap":1388},"2025-10-28",5.45,5.95,5.32,0.24,288200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":37,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-10-27",4.81,5.41,4.79,5.37,15.73,260100,{"date":1413,"open":247,"high":1414,"low":332,"close":332,"change":1095,"percent_change":1415,"volume":1416,"transactions":9,"vwap":332},"2025-10-24",5.08,-5.11,157500,{"date":1418,"open":493,"high":1419,"low":96,"close":1344,"change":237,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1344},"2025-10-23",5.05,-0.41,227500,{"date":1423,"open":1152,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-10-22",4.99,4.34,4.91,0.48,10.84,303200,{"date":1431,"open":1270,"high":1140,"low":1163,"close":1432,"change":387,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-10-21",4.43,2.07,113200,{"date":1436,"open":1437,"high":1437,"low":1125,"close":1425,"change":498,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1425},"2025-10-20",4.52,-0.69,137400,{"date":1441,"open":624,"high":630,"low":1141,"close":1145,"change":1095,"percent_change":542,"volume":1442,"transactions":9,"vwap":1145},"2025-10-17",181400,{"date":1444,"open":1344,"high":247,"low":1445,"close":1159,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1159},"2025-10-16",4.6,-0.26,-5.33,55300,{"date":1450,"open":1451,"high":1452,"low":493,"close":1330,"change":498,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1330},"2025-10-15",4.97,5.1,-0.61,162800,{"date":1456,"open":1457,"high":1458,"low":1252,"close":1426,"change":612,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1426},"2025-10-14",4.69,5.01,3.59,257900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1345,"change":1009,"percent_change":1156,"volume":1466,"transactions":9,"vwap":1345},"2025-10-13",4.72,4.8,4.57,102300,{"date":1468,"open":1406,"high":1419,"low":1437,"close":624,"change":915,"percent_change":1469,"volume":1470,"transactions":9,"vwap":624},"2025-10-10",-7.14,180900,{"date":1472,"open":96,"high":1424,"low":332,"close":1352,"change":349,"percent_change":952,"volume":1473,"transactions":9,"vwap":1352},"2025-10-09",298000,{"date":1475,"open":1338,"high":1344,"low":1476,"close":1345,"change":846,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1345},"2025-10-08",4.63,-2.67,232700,{"date":1480,"open":1363,"high":1363,"low":1481,"close":1340,"change":1232,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1340},"2025-10-07",4.77,-4.7,242000,{"date":1485,"open":1424,"high":910,"low":1340,"close":1486,"change":349,"percent_change":982,"volume":1487,"transactions":9,"vwap":1486},"2025-10-06",5.11,243800,{"date":1489,"open":1490,"high":1339,"low":1490,"close":247,"change":439,"percent_change":858,"volume":1491,"transactions":9,"vwap":247},"2025-10-03",4.84,248900,{"date":1493,"open":1357,"high":1494,"low":478,"close":1490,"change":1372,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1490},"2025-10-02",5.29,-6.38,490600,{"date":1498,"open":1499,"high":1500,"low":1486,"close":1370,"change":292,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1370},"2025-10-01",5.42,5.49,-5.48,326400,{"date":1504,"open":1505,"high":1506,"low":1401,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-09-30",5.91,5.93,5.47,-0.39,-6.66,337200,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-09-29",6.38,5.8,5.86,-0.45,-7.13,244800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":522,"percent_change":1148,"volume":1525,"transactions":9,"vwap":1524},"2025-09-26",6.54,6.57,6.13,6.31,122700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":846,"percent_change":1228,"volume":1532,"transactions":9,"vwap":1531},"2025-09-25",6.71,6.85,6.41,6.52,119000,{"date":1534,"open":1522,"high":1535,"low":1531,"close":1536,"change":612,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-09-24",6.78,6.65,2.62,120800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":840,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-09-23",6.63,7.13,6.47,6.48,-1.37,280400,{"date":1548,"open":1549,"high":1528,"low":1550,"close":1522,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1522},"2025-09-22",6.07,6,0.5,8.24,371400,{"date":1555,"open":1386,"high":1556,"low":1378,"close":1549,"change":1290,"percent_change":1076,"volume":1557,"transactions":9,"vwap":1549},"2025-09-19",6.11,1077900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":122,"percent_change":1140,"volume":1564,"transactions":9,"vwap":1563},"2025-09-18",5.58,5.89,5.5,5.84,148100,{"date":1566,"open":1385,"high":1567,"low":1568,"close":1569,"change":424,"percent_change":1101,"volume":1570,"transactions":9,"vwap":1569},"2025-09-17",5.75,5.51,5.59,149100,{"date":1572,"open":1573,"high":1574,"low":1379,"close":1575,"change":1284,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-09-16",5.97,6.04,5.66,-4.55,155400,{"date":1579,"open":1515,"high":1580,"low":1388,"close":1506,"change":909,"percent_change":736,"volume":1581,"transactions":9,"vwap":1506},"2025-09-15",5.99,319000,{"date":1583,"open":1561,"high":1561,"low":1370,"close":1395,"change":246,"percent_change":217,"volume":1584,"transactions":9,"vwap":1395},"2025-09-12",562800,{"date":1586,"open":732,"high":1587,"low":1377,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-09-11",6.26,5.73,-0.4,-6.53,192600,{"date":1593,"open":1550,"high":1594,"low":1595,"close":1523,"change":397,"percent_change":766,"volume":1596,"transactions":9,"vwap":1523},"2025-09-10",6.25,5.94,144300,{"date":1598,"open":1599,"high":1291,"low":1369,"close":1600,"change":439,"percent_change":677,"volume":1601,"transactions":9,"vwap":1600},"2025-09-09",5.88,6.01,175600,{"date":1603,"open":1604,"high":1513,"low":1378,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-09-08",6.32,5.9,-0.43,-6.79,467500,{"date":1610,"open":1611,"high":1612,"low":1587,"close":1613,"change":112,"percent_change":1013,"volume":1614,"transactions":9,"vwap":1613},"2025-09-05",6.59,6.6,6.33,159200,{"date":1616,"open":1574,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1159,"volume":1621,"transactions":9,"vwap":1619},"2025-09-04",6.55,5.98,6.34,0.28,166200,{"date":1623,"open":1624,"high":1625,"low":1010,"close":1626,"change":331,"percent_change":376,"volume":1627,"transactions":9,"vwap":1626},"2025-09-03",6.09,6.39,6.06,200100,{"date":1629,"open":1400,"high":1630,"low":1010,"close":1580,"change":387,"percent_change":320,"volume":1631,"transactions":9,"vwap":1580},"2025-09-02",6.16,145600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1605,"change":292,"percent_change":1637,"volume":1065,"transactions":9,"vwap":1605},"2025-08-29",6.19,6.22,5.87,-4.84,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":367,"percent_change":53,"volume":1644,"transactions":9,"vwap":1643},"2025-08-28",6.23,6.3,6.12,6.2,97000,{"date":1646,"open":1643,"high":1647,"low":1523,"close":1648,"change":254,"percent_change":254,"volume":1649,"transactions":9,"vwap":1648},"2025-08-27",6.43,6.17,143000,{"date":1651,"open":1652,"high":1653,"low":1556,"close":1648,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1648},"2025-08-26",6.29,6.5,-0.32,-4.93,126800,{"date":1658,"open":1617,"high":1659,"low":1624,"close":1660,"change":262,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-08-25",6.76,6.49,-2.11,412100,{"date":1664,"open":1653,"high":1665,"low":1666,"close":1541,"change":397,"percent_change":671,"volume":1667,"transactions":9,"vwap":1541},"2025-08-22",7,6.37,282500,{"date":1669,"open":1619,"high":1670,"low":1594,"close":1671,"change":331,"percent_change":551,"volume":1672,"transactions":9,"vwap":1671},"2025-08-21",6.66,6.51,140700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":915,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-08-20",6.75,6.92,6.28,6.44,-5.15,177100,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1516,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-08-19",7.36,6.58,6.79,-6.22,221800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1018,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-08-18",7.15,7.61,6.95,7.24,5.39,605300,{"date":1697,"open":1698,"high":1698,"low":1549,"close":1699,"change":612,"percent_change":886,"volume":1700,"transactions":9,"vwap":1699},"2025-08-15",7.08,6.87,543500,{"date":1702,"open":1703,"high":1704,"low":1550,"close":1705,"change":377,"percent_change":909,"volume":1706,"transactions":9,"vwap":1705},"2025-08-14",7.82,7.85,6.7,972300,{"date":1708,"open":785,"high":1709,"low":1710,"close":1711,"change":1364,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-08-13",7.09,6.42,6.69,-4.15,107700,{"date":1715,"open":1535,"high":1716,"low":1531,"close":1716,"change":1071,"percent_change":1075,"volume":1717,"transactions":9,"vwap":1716},"2025-08-12",6.98,108400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":498,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-08-11",6.73,6.88,6.4,6.72,-0.44,110300,{"date":1727,"open":785,"high":1728,"low":1528,"close":1675,"change":452,"percent_change":1185,"volume":1729,"transactions":9,"vwap":1675},"2025-08-08",7.07,63500,{"date":1731,"open":1732,"high":1698,"low":1720,"close":1733,"change":262,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-08-07",7.03,6.8,-2.02,114800,{"date":1737,"open":1723,"high":1738,"low":1536,"close":1739,"change":349,"percent_change":311,"volume":1740,"transactions":9,"vwap":1739},"2025-08-06",7.22,6.94,127500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1535,"change":1364,"percent_change":978,"volume":1746,"transactions":9,"vwap":1535},"2025-08-05",6.97,7.01,6.53,156700,{"date":1748,"open":1536,"high":1728,"low":1722,"close":1728,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1728},"2025-08-04",0.46,6.96,183700,{"date":1753,"open":1635,"high":1754,"low":1755,"close":1756,"change":1551,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-08-01",7.02,5.81,6.61,8.18,344800,{"date":1760,"open":1641,"high":1722,"low":1573,"close":1556,"change":1013,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1556},"2025-07-31",-2.55,130000,{"date":1764,"open":1010,"high":1722,"low":1765,"close":1766,"change":127,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-07-30",5.83,6.27,6.81,183600,{"date":1770,"open":1515,"high":1573,"low":1393,"close":1636,"change":439,"percent_change":678,"volume":1771,"transactions":9,"vwap":1636},"2025-07-29",116500,{"date":1773,"open":1574,"high":1556,"low":1385,"close":1386,"change":957,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1386},"2025-07-28",-5.57,106000,{"date":1777,"open":1575,"high":1640,"low":1369,"close":1778,"change":367,"percent_change":53,"volume":1779,"transactions":9,"vwap":1778},"2025-07-25",6.1,155500,{"date":1781,"open":1722,"high":1678,"low":1549,"close":1549,"change":915,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1549},"2025-07-24",-5.45,125600,{"date":1785,"open":1786,"high":1522,"low":1643,"close":1710,"change":477,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1710},"2025-07-23",6.45,0.63,125500,{"date":1790,"open":1385,"high":1791,"low":1393,"close":1513,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1513},"2025-07-22",6.56,0.61,10.57,416200,{"date":1796,"open":1797,"high":1755,"low":1357,"close":1798,"change":791,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-07-21",5.33,5.77,10.11,215500,{"date":1802,"open":1385,"high":1385,"low":1358,"close":1371,"change":1606,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1371},"2025-07-18",-7.58,190300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-07-17",5.31,5.7,5.22,5.67,0.33,6.18,144000,{"date":1815,"open":1816,"high":1499,"low":1452,"close":1816,"change":237,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-07-16",5.34,-0.37,255800,{"date":1820,"open":1575,"high":1798,"low":1821,"close":1387,"change":1311,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1387},"2025-07-15",5.28,-6.62,159000,{"date":1825,"open":1765,"high":1549,"low":1568,"close":1826,"change":498,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-07-14",5.74,-0.52,88700,{"date":1830,"open":1635,"high":1594,"low":1808,"close":1798,"change":1516,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1798},"2025-07-11",-7.23,163400,{"date":1834,"open":1835,"high":1652,"low":1515,"close":1635,"change":487,"percent_change":142,"volume":1836,"transactions":9,"vwap":1635},"2025-07-10",6.24,193200,{"date":1838,"open":1839,"high":1660,"low":1626,"close":1643,"change":922,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1643},"2025-07-09",6.35,-2.36,171700,{"date":1843,"open":1844,"high":1844,"low":1630,"close":1839,"change":1508,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1839},"2025-07-08",6.83,-5.79,158200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1850},"2025-07-07",6.14,6.74,6.05,0.54,8.71,257600,{"date":1856,"open":1626,"high":1625,"low":1400,"close":1643,"change":349,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1643},"2025-07-03",2.65,113500,{"date":1860,"open":1618,"high":732,"low":1514,"close":1574,"change":387,"percent_change":339,"volume":1861,"transactions":9,"vwap":1574},"2025-07-02",124500,{"date":1863,"open":1523,"high":1671,"low":1636,"close":1400,"change":1095,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1400},"2025-07-01",-4.03,310700,{"date":1867,"open":1722,"high":1722,"low":1395,"close":1643,"change":660,"percent_change":1477,"volume":1868,"transactions":9,"vwap":1643},"2025-06-30",349600,{"date":1870,"open":1521,"high":1711,"low":1506,"close":1666,"change":340,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1666},"2025-06-27",-0.93,1867600,{"date":1874,"open":1875,"high":1521,"low":1562,"close":1647,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1647},"2025-06-26",5.6,0.83,14.82,277300,{"date":1880,"open":1881,"high":1849,"low":1875,"close":1875,"change":1882,"percent_change":1883,"volume":1788,"transactions":9,"vwap":1875},"2025-06-25",6.02,-0.42,-6.98,{"date":1885,"open":1386,"high":1653,"low":1808,"close":1881,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1881},"2025-06-24",0.27,4.7,350500,{"date":1890,"open":1652,"high":1665,"low":1821,"close":1567,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1567},"2025-06-23",-0.51,-8.15,413400,{"date":1895,"open":1562,"high":1766,"low":910,"close":1587,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1587},"2025-06-20",0.76,13.82,304400,{"date":1900,"open":1243,"high":1901,"low":1902,"close":1562,"change":746,"percent_change":1133,"volume":1903,"transactions":9,"vwap":1562},"2025-06-18",5.63,5.07,176000,{"date":1905,"open":1810,"high":1810,"low":1363,"close":1821,"change":1882,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1821},"2025-06-17",-7.37,139400,{"date":1909,"open":1401,"high":1812,"low":1494,"close":1808,"change":791,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1808},"2025-06-16",10.25,342100,{"date":1913,"open":1914,"high":1494,"low":96,"close":1370,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1370},"2025-06-13",4.75,0.41,8.61,191100,{"date":1919,"open":1920,"high":1338,"low":1465,"close":630,"change":340,"percent_change":1101,"volume":1921,"transactions":9,"vwap":630},"2025-06-12",4.71,123300,{"date":1923,"open":1331,"high":1339,"low":1920,"close":493,"change":846,"percent_change":1924,"volume":1925,"transactions":9,"vwap":493},"2025-06-11",-2.63,131200,{"date":1927,"open":1331,"high":1419,"low":1340,"close":247,"change":498,"percent_change":303,"volume":1928,"transactions":9,"vwap":247},"2025-06-10",106300,{"date":1930,"open":1379,"high":1505,"low":1406,"close":1931,"change":1035,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-06-09",4.98,-10.59,245600,{"date":1935,"open":1936,"high":1369,"low":1937,"close":1380,"change":831,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1380},"2025-06-06",5.38,5.12,10.08,143900,{"date":1941,"open":1605,"high":1624,"low":1942,"close":1943,"change":1185,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-06-05",5.03,5.06,-12.76,261700,{"date":1947,"open":1807,"high":1676,"low":1937,"close":1514,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1514},"2025-06-04",0.71,13.95,474200,{"date":1952,"open":1887,"high":1694,"low":1159,"close":220,"change":147,"percent_change":1953,"volume":1954,"transactions":9,"vwap":220},"2025-06-03",8.07,268000,{"date":1956,"open":1156,"high":1490,"low":1069,"close":1920,"change":314,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1920},"2025-06-02",10.3,299800,{"date":1960,"open":1481,"high":1481,"low":1060,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-05-30",4.27,-0.5,-10.48,372700,{"date":1966,"open":1457,"high":1967,"low":1159,"close":1481,"change":387,"percent_change":795,"volume":1968,"transactions":9,"vwap":1481},"2025-05-29",5,111600,{"date":1970,"open":630,"high":1379,"low":332,"close":1971,"change":431,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-05-28",4.68,-2.09,495500,{"date":1975,"open":1675,"high":1976,"low":1977,"close":1324,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1324},"2025-05-27",7.11,4.54,-1.96,-29.08,573500,{"date":1982,"open":1983,"high":1984,"low":1647,"close":1850,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1850},"2025-05-23",7.7,7.83,-1.06,-13.59,759600,{"date":1989,"open":1316,"high":538,"low":1990,"close":1991,"change":1992,"percent_change":841,"volume":1993,"transactions":9,"vwap":1991},"2025-05-22",7.63,7.8,-0.36,316900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-05-21",8.87,9.09,8.01,8.16,-0.75,-8.42,298600,{"date":2004,"open":2005,"high":176,"low":2006,"close":767,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":767},"2025-05-20",9.68,8.68,-0.85,-8.71,442700,{"date":2011,"open":1991,"high":2012,"low":2013,"close":2014,"change":784,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-05-19",10.03,7.5,9.76,24.02,812800,{"date":2018,"open":1754,"high":2019,"low":1671,"close":2019,"change":386,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-05-16",7.87,17.29,253300,{"date":2023,"open":2024,"high":2025,"low":1881,"close":1528,"change":1185,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1528},"2025-05-15",7.44,7.45,-9.93,336100,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2025,"change":431,"percent_change":930,"volume":2032,"transactions":9,"vwap":2025},"2025-05-14",7.68,6.9,218600,{"date":2034,"open":2013,"high":780,"low":1690,"close":2035,"change":2036,"percent_change":1574,"volume":2037,"transactions":9,"vwap":2035},"2025-05-13",7.55,0.43,287000,{"date":2039,"open":2040,"high":2040,"low":1733,"close":2041,"change":377,"percent_change":895,"volume":2042,"transactions":9,"vwap":2041},"2025-05-12",7.49,7.12,329800,{"date":2044,"open":1641,"high":1691,"low":1514,"close":1976,"change":1271,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1976},"2025-05-09",15.61,457300,{"date":2048,"open":1937,"high":896,"low":1942,"close":732,"change":385,"percent_change":2049,"volume":2050,"transactions":9,"vwap":732},"2025-05-08",20.59,214700,{"date":2052,"open":1243,"high":910,"low":2053,"close":1452,"change":846,"percent_change":2054,"volume":1717,"transactions":9,"vwap":1452},"2025-05-07",4.67,-2.49,{"date":2056,"open":910,"high":1394,"low":506,"close":2057,"change":477,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-05-06",5.23,0.77,60800,{"date":2061,"open":2062,"high":1562,"low":1414,"close":1351,"change":292,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1351},"2025-05-05",5.48,-5.46,82100,{"date":2066,"open":1371,"high":1568,"low":2067,"close":1500,"change":1071,"percent_change":1451,"volume":2068,"transactions":9,"vwap":1500},"2025-05-02",4.85,178600,{"date":2070,"open":1331,"high":1494,"low":1887,"close":2057,"change":1290,"percent_change":1445,"volume":2071,"transactions":9,"vwap":2057},"2025-05-01",202000,{"date":2073,"open":1331,"high":1967,"low":1425,"close":1967,"change":407,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1967},"2025-04-30",2.67,280900,{"date":2077,"open":1105,"high":1352,"low":1196,"close":1340,"change":132,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1340},"2025-04-29",19.07,282900,{"date":2081,"open":1333,"high":630,"low":1087,"close":762,"change":901,"percent_change":2082,"volume":2083,"transactions":9,"vwap":762},"2025-04-28",-16.02,271300,{"date":2085,"open":2086,"high":1967,"low":1158,"close":1340,"change":2087,"percent_change":1613,"volume":2088,"transactions":9,"vwap":1340},"2025-04-25",4.66,0.29,505100,{"date":2090,"open":1038,"high":96,"low":1061,"close":2091,"change":356,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-04-24",4.58,36.31,796700,{"date":2095,"open":1537,"high":1006,"low":886,"close":986,"change":1876,"percent_change":2096,"volume":2097,"transactions":9,"vwap":986},"2025-04-23",32.81,514500,{"date":2099,"open":2100,"high":2074,"low":869,"close":694,"change":415,"percent_change":1320,"volume":2101,"transactions":9,"vwap":694},"2025-04-22",2.61,204100,{"date":2103,"open":2104,"high":921,"low":694,"close":1857,"change":498,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1857},"2025-04-21",2.69,-1.12,153500,{"date":2108,"open":919,"high":457,"low":761,"close":2109,"change":840,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-04-17",2.68,-3.25,349900,{"date":2113,"open":751,"high":907,"low":2114,"close":881,"change":2058,"percent_change":2115,"volume":2116,"transactions":9,"vwap":881},"2025-04-16",2.08,38.5,983200,{"date":2118,"open":803,"high":839,"low":547,"close":766,"change":439,"percent_change":2119,"volume":2120,"transactions":9,"vwap":766},"2025-04-15",5.82,94900,{"date":2122,"open":347,"high":825,"low":2123,"close":784,"change":452,"percent_change":2124,"volume":2125,"transactions":9,"vwap":784},"2025-04-14",1.75,-2.58,31600,{"date":2127,"open":638,"high":638,"low":789,"close":813,"change":498,"percent_change":2128,"volume":2129,"transactions":9,"vwap":813},"2025-04-11",-1.52,21800,{"date":2131,"open":772,"high":1433,"low":817,"close":808,"change":367,"percent_change":629,"volume":2132,"transactions":9,"vwap":808},"2025-04-10",42200,{"date":2134,"open":671,"high":773,"low":653,"close":813,"change":387,"percent_change":2135,"volume":2136,"transactions":9,"vwap":813},"2025-04-09",4.86,55500,{"date":2138,"open":825,"high":2114,"low":2139,"close":686,"change":922,"percent_change":2140,"volume":1968,"transactions":9,"vwap":686},"2025-04-08",1.71,-7.5,{"date":2142,"open":347,"high":839,"low":347,"close":766,"change":462,"percent_change":1243,"volume":2143,"transactions":9,"vwap":766},"2025-04-07",164200,{"date":2145,"open":784,"high":845,"low":547,"close":347,"change":367,"percent_change":302,"volume":2146,"transactions":9,"vwap":347},"2025-04-04",121200,{"date":2148,"open":671,"high":813,"low":2149,"close":789,"change":112,"percent_change":2150,"volume":2151,"transactions":9,"vwap":789},"2025-04-03",1.81,-0.53,28100,{"date":2153,"open":321,"high":2154,"low":321,"close":803,"change":387,"percent_change":1942,"volume":1366,"transactions":9,"vwap":803},"2025-04-02",1.99,{"date":2156,"open":2157,"high":803,"low":2158,"close":310,"change":107,"percent_change":2159,"volume":2160,"transactions":9,"vwap":310},"2025-04-01",1.67,1.64,3.47,185000,{"date":2162,"open":665,"high":2123,"low":328,"close":2163,"change":246,"percent_change":908,"volume":2164,"transactions":9,"vwap":2163},"2025-03-31",1.73,23800,{"date":2166,"open":659,"high":2123,"low":665,"close":665,"change":424,"percent_change":2167,"volume":2168,"transactions":9,"vwap":665},"2025-03-28",-4,19800,{"date":2170,"open":2157,"high":2123,"low":2157,"close":2123,"change":367,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2123},"2025-03-27",1.74,12800,{"date":2174,"open":665,"high":2123,"low":665,"close":299,"change":477,"percent_change":2175,"volume":2176,"transactions":9,"vwap":299},"2025-03-26",2.38,10500,{"date":2178,"open":320,"high":658,"low":320,"close":665,"change":909,"percent_change":2179,"volume":2180,"transactions":9,"vwap":665},"2025-03-25",9.8,66600,{"date":2182,"open":647,"high":302,"low":339,"close":320,"change":424,"percent_change":2183,"volume":2184,"transactions":9,"vwap":320},"2025-03-24",-4.38,41900,{"date":2186,"open":2158,"high":2158,"low":617,"close":302,"change":237,"percent_change":1221,"volume":2187,"transactions":9,"vwap":302},"2025-03-21",13300,{"date":2189,"open":2190,"high":299,"low":623,"close":329,"change":498,"percent_change":2191,"volume":2192,"transactions":9,"vwap":329},"2025-03-20",1.65,-1.82,16300,{"date":2194,"open":606,"high":2157,"low":606,"close":2190,"change":387,"percent_change":1798,"volume":2195,"transactions":9,"vwap":2190},"2025-03-19",19600,{"date":181,"open":348,"high":302,"low":629,"close":648,"change":112,"percent_change":2197,"volume":2198,"transactions":9,"vwap":648},-0.64,13600]