[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMRC":3,"homepage-market-summary":30,"stock-historical-CMRC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CMRC","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},"Commerce.com, Inc. Series 1 Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Commerce.com Inc is engaged in offering a Software-as-a-Service (SaaS) e-commerce platform. The company's SaaS platform engages in the creation of online stores by delivering a combination of ease-of-use, enterprise functionality, and flexibility. It powers both the customers' branded ecommerce stores and their cross-channel connections to popular online marketplaces, social networks, and offline point-of-sale systems. The group operates in a single segment covering geographical areas of Americas-U.S.; Americas-other; EMEA; and APAC, of which the majority of its revenue is generated from Americas-U.S.","1,079","Austin, TX",false,{"close":16,"open":16,"high":17,"low":18,"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},3.25,3.275,3.1417,3.24,0.01,0.31,646155.628119,4913,3.2309,5.545,1.95,901985.535914012,36.2,1548,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[77,84,91],{"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":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5.59,879400,320981083.978503,-35.52,"2025-04-22",[182,183,192,203,212,221,230,240,248,257,266,273,283,294,304,313,322,331,341,351,360,371,381,390,398,407,416,424,432,441,451,459,467,475,483,491,497,504,513,521,530,537,546,554,561,568,576,583,593,601,610,620,630,639,649,653,657,662,666,671,676,681,686,690,695,699,704,709,716,721,727,732,736,743,748,755,761,766,771,775,779,784,788,794,798,804,808,813,817,821,825,829,833,837,843,847,851,857,860,865,871,876,882,887,894,898,904,909,913,917,921,925,930,935,939,942,947,951,956,961,965,971,977,981,984,987,990,993,997,1002,1005,1009,1014,1019,1024,1027,1031,1035,1040,1043,1047,1053,1057,1061,1066,1069,1073,1078,1082,1086,1091,1095,1098,1102,1105,1110,1113,1117,1120,1125,1129,1137,1143,1148,1151,1154,1157,1162,1167,1171,1175,1178,1184,1187,1190,1194,1198,1202,1207,1215,1222,1229,1234,1241,1248,1255,1262,1268,1274,1278,1284,1288,1293,1298,1303,1308,1312,1319,1324,1330,1335,1341,1346,1353,1361,1367,1373,1381,1387,1393,1398,1402,1408,1413,1417,1423,1430,1434,1438,1443,1450,1457,1465,1471,1479,1485,1492,1498,1503,1509,1514,1517,1521,1526,1533,1538,1544,1552,1559,1563,1568,1573,1578,1584,1589,1593,1599,1603,1608,1614,1617,1620,1624,1628,1633,1638,1644,1649,1654,1660,1665,1673,1680,1684,1688,1692,1696,1700,1705,1709,1713,1717,1720,1723,1727,1732,1736,1739,1743,1747,1751,1754,1759,1764,1768,1772,1776,1780,1785,1790,1794,1797,1801,1806,1811,1815,1820,1824,1829,1836,1842,1845,1849,1852,1856,1860,1863,1868,1873,1877,1880,1883,1889,1893,1899,1904,1908,1914,1918,1922,1925,1929,1933,1937,1940,1943,1947,1950,1956,1961,1967,1975,1980,1984,1987,1992,1996,2000,2003,2006,2009,2013,2017,2020,2024,2027,2030,2035,2041,2046,2050,2054,2060,2065,2068,2072,2076,2081,2084,2088,2092,2098,2101,2105,2109],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":17,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.18,3.13,0.08,2.53,488722.017879,4034,3.2266,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",3.11,3.235,3.08,3.16,0.05,1.61,463659.408333,3875,3.1785,{"date":204,"open":205,"high":206,"low":81,"close":194,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.12,3.165,-0.06,-1.89,485814.106555,4773,3.1134,{"date":213,"open":214,"high":214,"low":196,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.19,3.17,-0.085,-2.61,448397.235566,4242,3.1496,{"date":222,"open":223,"high":17,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.15,3.255,0.105,3.33,494614.494795,4231,3.2359,{"date":231,"open":232,"high":233,"low":234,"close":223,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",3.22,3.27,3.1,-0.09,-2.78,478456.232874,4473,3.1565,{"date":241,"open":88,"high":242,"low":232,"close":19,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",3.38,-0.13,-3.86,470718.218961,5047,3.2614,{"date":249,"open":226,"high":250,"low":251,"close":88,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",3.41,3.21,0.04,1.2,878757.111504,6640,3.3217,{"date":258,"open":259,"high":260,"low":261,"close":226,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.28,3.34,3.172,0,667779.388552,5287,3.2578,{"date":267,"open":250,"high":250,"low":259,"close":226,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",-0.08,-2.35,2165087.500178,6662,3.3377,{"date":274,"open":275,"high":276,"low":277,"close":250,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",3.45,3.485,3.39,-0.02,-0.58,414900.839579,4248,3.4281,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",3.48,3.55,3.42,3.43,-0.15,-4.19,677923.810212,5461,3.4756,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":207,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",3.64,3.73,3.565,3.58,-1.65,710115.369397,5653,3.6432,{"date":305,"open":306,"high":307,"low":287,"close":296,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",3.51,3.69,0.135,3.85,1340553.111765,11295,3.588,{"date":314,"open":186,"high":315,"low":194,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",3.6,3.505,0.425,13.8,2352685.599618,15203,3.4347,{"date":323,"open":324,"high":19,"low":325,"close":196,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",2.9,2.82,0.48,18.46,4390365.677744,21632,3.1084,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":252,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",2.54,2.62,2.435,2.6,1.56,1688645.730954,7822,2.5563,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":112,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",2.55,2.57,2.395,2.56,-0.39,612309.272949,5677,2.5088,{"date":352,"open":353,"high":354,"low":355,"close":344,"change":107,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.47,2.64,2.44,2.39,1993649.010613,7734,2.5411,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",2.5,2.611,2.45,2.51,0.03,1.21,712399.537648,6463,2.5115,{"date":372,"open":373,"high":365,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",2.36,2.35,2.48,0.12,5.08,888357.784389,7105,2.4603,{"date":382,"open":373,"high":383,"low":384,"close":373,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",2.43,2.325,-0.05,-2.07,859739.30618,5919,2.381,{"date":391,"open":362,"high":362,"low":392,"close":393,"change":235,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",2.2802,2.41,-3.6,891116.527265,6854,2.4012,{"date":399,"open":400,"high":401,"low":356,"close":362,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",2.4,2.575,0.13,5.49,2070214.723631,13413,2.5271,{"date":408,"open":409,"high":356,"low":410,"close":411,"change":402,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",2.25,2.13,2.37,5.8,1894423.010339,11685,2.2561,{"date":417,"open":418,"high":356,"low":419,"close":420,"change":235,"percent_change":244,"volume":421,"transactions":422,"vwap":423},"2026-08-26",2.32,2.23,2.24,1053031.461065,7402,2.284,{"date":425,"open":419,"high":426,"low":419,"close":427,"change":187,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",2.34,2.33,3.56,746657.159395,4770,2.3004,{"date":433,"open":434,"high":435,"low":436,"close":409,"change":366,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",2.22,2.27,2.18,1.35,641748.423888,5146,2.2335,{"date":442,"open":443,"high":444,"low":445,"close":434,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",2.26,2.285,2.16,-0.03,-1.33,612678.233101,4523,2.2203,{"date":452,"open":453,"high":400,"low":454,"close":409,"change":455,"percent_change":96,"volume":456,"transactions":457,"vwap":458},"2026-08-20",2.15,2.115,0.1,3486161.246364,15355,2.2806,{"date":460,"open":461,"high":462,"low":461,"close":453,"change":187,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",2.07,2.21,3.86,766429.254839,4988,2.165,{"date":468,"open":469,"high":470,"low":471,"close":461,"change":20,"percent_change":53,"volume":472,"transactions":473,"vwap":474},"2026-08-18",2.1,2.1053,2.03,560146.66173,4114,2.0753,{"date":476,"open":445,"high":445,"low":477,"close":478,"change":243,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",2.045,2.06,-5.94,1251226.049523,7394,2.066,{"date":484,"open":485,"high":420,"low":436,"close":486,"change":446,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",2.2,2.19,-1.35,552554.150575,4424,2.2105,{"date":492,"open":453,"high":420,"low":410,"close":434,"change":107,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",2.78,1060926.620605,7453,2.1977,{"date":498,"open":419,"high":409,"low":499,"close":445,"change":235,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",2.12,-4,1002977.664937,6996,2.1623,{"date":505,"open":469,"high":506,"low":507,"close":409,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",2.28,2.08,0.14,6.64,1486045.054394,9465,2.1967,{"date":514,"open":515,"high":462,"low":469,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":499},"2026-08-10",2.17,2.11,-0.11,-4.95,1266540.06564,9755,{"date":522,"open":523,"high":427,"low":524,"close":434,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",2.31,2.0408,-0.1,-4.31,2903309.724097,15249,2.1653,{"date":531,"open":453,"high":373,"low":26,"close":418,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",-1.09,-31.96,6053743.736947,25519,2.1648,{"date":538,"open":539,"high":540,"low":16,"close":250,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",3.29,3.455,0.15,4.6,928057.911524,6979,3.3454,{"date":547,"open":223,"high":233,"low":223,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",3.26,0.09,2.84,538613.609212,5348,3.2355,{"date":555,"open":223,"high":556,"low":223,"close":215,"change":252,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",3.32,1.28,587367.176553,4720,3.2122,{"date":562,"open":194,"high":223,"low":563,"close":186,"change":446,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",3.06,-0.95,368133.804179,4037,3.1186,{"date":569,"open":548,"high":548,"low":570,"close":197,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",3.07,-0.14,-4.24,327323.442817,5290,3.1479,{"date":577,"open":215,"high":578,"low":215,"close":579,"change":455,"percent_change":205,"volume":580,"transactions":581,"vwap":582},"2026-07-29",3.31,3.3,799078.210509,5850,3.2607,{"date":584,"open":585,"high":16,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",2.87,2.852,3.2,0.36,12.68,1083127.448406,8012,3.1371,{"date":594,"open":595,"high":596,"low":595,"close":550,"change":402,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",2.76,2.915,4.8,501442.588983,3737,2.8596,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":225,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",2.61,2.73,2.71,4.03,520480.007429,4200,2.6844,{"date":611,"open":612,"high":613,"low":344,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",2.69,2.75,2.605,-0.115,-4.23,567047.482233,6118,2.6181,{"date":621,"open":622,"high":623,"low":605,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",2.96,2.965,2.72,-0.25,-8.42,716606.118037,4562,2.7815,{"date":631,"open":632,"high":633,"low":324,"close":634,"change":278,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",2.95,3,2.97,-0.67,461440.756612,4172,2.9544,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":385,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",3.04,3.055,2.94,2.99,-1.64,320629.25931,4151,2.9906,{"date":650,"open":194,"high":205,"low":634,"close":641,"change":446,"percent_change":651,"volume":652,"transactions":9,"vwap":641},"2026-07-17",-0.98,403900,{"date":654,"open":196,"high":206,"low":641,"close":570,"change":112,"percent_change":655,"volume":656,"transactions":9,"vwap":570},"2026-07-16",-0.32,645000,{"date":658,"open":197,"high":19,"low":641,"close":196,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":196},"2026-07-15",-0.07,-2.22,618300,{"date":663,"open":215,"high":259,"low":205,"close":223,"change":385,"percent_change":664,"volume":665,"transactions":9,"vwap":223},"2026-07-14",-1.56,408500,{"date":667,"open":223,"high":668,"low":669,"close":587,"change":187,"percent_change":346,"volume":670,"transactions":9,"vwap":587},"2026-07-13",3.305,3.14,675500,{"date":672,"open":81,"high":673,"low":570,"close":205,"change":252,"percent_change":674,"volume":675,"transactions":9,"vwap":205},"2026-07-10",3.168,1.3,341700,{"date":677,"open":205,"high":678,"low":679,"close":196,"change":262,"percent_change":262,"volume":680,"transactions":9,"vwap":196},"2026-07-09",3.125,3.02,621600,{"date":682,"open":185,"high":185,"low":683,"close":196,"change":517,"percent_change":684,"volume":685,"transactions":9,"vwap":196},"2026-07-08",3.03,-3.45,457100,{"date":687,"open":232,"high":688,"low":214,"close":214,"change":20,"percent_change":21,"volume":689,"transactions":9,"vwap":214},"2026-07-07",3.325,610400,{"date":691,"open":223,"high":251,"low":692,"close":185,"change":366,"percent_change":693,"volume":694,"transactions":9,"vwap":185},"2026-07-06",3.035,0.95,421400,{"date":696,"open":563,"high":197,"low":563,"close":223,"change":697,"percent_change":435,"volume":698,"transactions":9,"vwap":223},"2026-07-02",0.07,411700,{"date":700,"open":622,"high":701,"low":622,"close":196,"change":376,"percent_change":702,"volume":703,"transactions":9,"vwap":196},"2026-07-01",3.155,4.05,668600,{"date":705,"open":633,"high":706,"low":325,"close":622,"change":659,"percent_change":707,"volume":708,"transactions":9,"vwap":622},"2026-06-30",3.01,-2.31,677300,{"date":710,"open":711,"high":712,"low":713,"close":683,"change":376,"percent_change":714,"volume":715,"transactions":9,"vwap":683},"2026-06-29",2.93,3.045,2.91,4.12,609900,{"date":717,"open":612,"high":711,"low":612,"close":713,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":713},"2026-06-26",0.18,6.59,2279200,{"date":722,"open":723,"high":724,"low":624,"close":604,"change":207,"percent_change":725,"volume":726,"transactions":9,"vwap":604},"2026-06-25",2.77,2.81,-2.15,335000,{"date":728,"open":604,"high":729,"low":604,"close":730,"change":187,"percent_change":632,"volume":731,"transactions":9,"vwap":730},"2026-06-24",2.835,2.79,516600,{"date":733,"open":336,"high":734,"low":336,"close":605,"change":187,"percent_change":641,"volume":735,"transactions":9,"vwap":605},"2026-06-23",2.74,448900,{"date":737,"open":738,"high":739,"low":346,"close":740,"change":517,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-22",2.7,2.745,2.63,-4.01,897500,{"date":744,"open":613,"high":724,"low":745,"close":734,"change":20,"percent_change":746,"volume":747,"transactions":9,"vwap":734},"2026-06-18",2.67,0.37,1225900,{"date":749,"open":750,"high":751,"low":752,"close":604,"change":268,"percent_change":753,"volume":754,"transactions":9,"vwap":604},"2026-06-17",2.8,2.88,2.715,-2.85,529600,{"date":756,"open":605,"high":757,"low":758,"close":724,"change":376,"percent_change":759,"volume":760,"transactions":9,"vwap":724},"2026-06-16",2.845,2.65,4.46,576300,{"date":762,"open":723,"high":729,"low":763,"close":612,"change":112,"percent_change":764,"volume":765,"transactions":9,"vwap":612},"2026-06-15",2.68,-0.37,525400,{"date":767,"open":763,"high":734,"low":740,"close":738,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":738},"2026-06-12",0.02,0.75,483900,{"date":772,"open":612,"high":773,"low":334,"close":763,"change":262,"percent_change":262,"volume":774,"transactions":9,"vwap":763},"2026-06-11",2.734,509300,{"date":776,"open":777,"high":595,"low":740,"close":763,"change":768,"percent_change":769,"volume":778,"transactions":9,"vwap":763},"2026-06-10",2.66,654800,{"date":780,"open":723,"high":729,"low":781,"close":777,"change":517,"percent_change":782,"volume":783,"transactions":9,"vwap":777},"2026-06-09",2.604,-3.97,818100,{"date":785,"open":751,"high":643,"low":723,"close":723,"change":385,"percent_change":786,"volume":787,"transactions":9,"vwap":723},"2026-06-08",-1.77,413400,{"date":789,"open":325,"high":790,"low":493,"close":325,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":325},"2026-06-05",2.92,-0.025,-0.88,719900,{"date":795,"open":751,"high":623,"low":550,"close":757,"change":791,"percent_change":796,"volume":797,"transactions":9,"vwap":757},"2026-06-04",-0.87,354600,{"date":799,"open":186,"high":186,"low":800,"close":585,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":585},"2026-06-03",2.85,-0.31,-9.75,755600,{"date":805,"open":19,"high":19,"low":81,"close":185,"change":235,"percent_change":806,"volume":807,"transactions":9,"vwap":185},"2026-06-02",-2.75,669300,{"date":809,"open":223,"high":226,"low":810,"close":233,"change":508,"percent_change":811,"volume":812,"transactions":9,"vwap":233},"2026-06-01",3.145,4.47,1170600,{"date":814,"open":196,"high":251,"low":679,"close":186,"change":198,"percent_change":815,"volume":816,"transactions":9,"vwap":186},"2026-05-29",1.62,840700,{"date":818,"open":643,"high":81,"low":711,"close":196,"change":508,"percent_change":819,"volume":820,"transactions":9,"vwap":196},"2026-05-28",4.76,593100,{"date":822,"open":713,"high":563,"low":751,"close":643,"change":366,"percent_change":823,"volume":824,"transactions":9,"vwap":643},"2026-05-27",1.03,698700,{"date":826,"open":634,"high":827,"low":585,"close":713,"change":659,"percent_change":269,"volume":828,"transactions":9,"vwap":713},"2026-05-26",2.98,532100,{"date":830,"open":634,"high":633,"low":585,"close":827,"change":768,"percent_change":831,"volume":832,"transactions":9,"vwap":827},"2026-05-22",0.68,380900,{"date":834,"open":622,"high":633,"low":324,"close":622,"change":385,"percent_change":835,"volume":836,"transactions":9,"vwap":622},"2026-05-21",-1.66,444100,{"date":838,"open":711,"high":839,"low":840,"close":706,"change":455,"percent_change":841,"volume":842,"transactions":9,"vwap":706},"2026-05-20",3.018,2.862,3.44,738300,{"date":844,"open":595,"high":643,"low":613,"close":713,"change":541,"percent_change":845,"volume":846,"transactions":9,"vwap":713},"2026-05-19",5.43,1216900,{"date":848,"open":595,"high":585,"low":613,"close":595,"change":252,"percent_change":849,"volume":850,"transactions":9,"vwap":595},"2026-05-18",1.47,613700,{"date":852,"open":605,"high":853,"low":854,"close":624,"change":278,"percent_change":855,"volume":856,"transactions":9,"vwap":624},"2026-05-15",2.804,2.675,-0.73,748600,{"date":858,"open":730,"high":585,"low":763,"close":734,"change":446,"percent_change":73,"volume":859,"transactions":9,"vwap":734},"2026-05-14",615200,{"date":861,"open":862,"high":800,"low":605,"close":723,"change":235,"percent_change":863,"volume":864,"transactions":9,"vwap":723},"2026-05-13",2.83,-3.15,801200,{"date":866,"open":867,"high":868,"low":723,"close":869,"change":20,"percent_change":152,"volume":870,"transactions":9,"vwap":869},"2026-05-12",2.89,2.955,2.86,889600,{"date":872,"open":563,"high":232,"low":873,"close":800,"change":625,"percent_change":874,"volume":875,"transactions":9,"vwap":800},"2026-05-11",2.755,-8.06,2089000,{"date":877,"open":306,"high":878,"low":633,"close":234,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":234},"2026-05-08",3.59,-0.46,-12.92,1827500,{"date":883,"open":233,"high":884,"low":548,"close":428,"change":831,"percent_change":885,"volume":886,"transactions":9,"vwap":428},"2026-05-07",3.83,23.61,3159300,{"date":888,"open":889,"high":889,"low":890,"close":751,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":751},"2026-05-06",3.05,2.865,-0.19,-6.19,834500,{"date":895,"open":641,"high":570,"low":713,"close":570,"change":252,"percent_change":896,"volume":897,"transactions":9,"vwap":570},"2026-05-05",1.32,455800,{"date":899,"open":669,"high":900,"low":901,"close":683,"change":517,"percent_change":902,"volume":903,"transactions":9,"vwap":683},"2026-05-04",3.185,2.985,-3.5,487300,{"date":905,"open":800,"high":669,"low":906,"close":669,"change":21,"percent_change":907,"volume":908,"transactions":9,"vwap":669},"2026-05-01",2.805,10.95,887800,{"date":910,"open":325,"high":800,"low":605,"close":862,"change":252,"percent_change":911,"volume":912,"transactions":9,"vwap":862},"2026-04-30",1.43,690600,{"date":914,"open":751,"high":790,"low":604,"close":730,"change":571,"percent_change":915,"volume":916,"transactions":9,"vwap":730},"2026-04-29",-4.78,607600,{"date":918,"open":711,"high":827,"low":890,"close":711,"change":112,"percent_change":919,"volume":920,"transactions":9,"vwap":711},"2026-04-28",-0.34,414100,{"date":922,"open":643,"high":644,"low":324,"close":643,"change":207,"percent_change":923,"volume":924,"transactions":9,"vwap":643},"2026-04-27",-2,396900,{"date":926,"open":711,"high":927,"low":867,"close":633,"change":107,"percent_change":928,"volume":929,"transactions":9,"vwap":633},"2026-04-24",3.0050001,2.04,275600,{"date":931,"open":563,"high":563,"low":730,"close":643,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":643},"2026-04-23",-0.16,-5.16,537600,{"date":936,"open":234,"high":810,"low":889,"close":234,"change":768,"percent_change":937,"volume":938,"transactions":9,"vwap":234},"2026-04-22",0.65,350300,{"date":940,"open":186,"high":214,"low":642,"close":196,"change":659,"percent_change":660,"volume":941,"transactions":9,"vwap":196},"2026-04-21",556000,{"date":943,"open":713,"high":197,"low":713,"close":223,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":223},"2026-04-20",0.21,7.14,759600,{"date":948,"open":800,"high":827,"low":862,"close":643,"change":376,"percent_change":949,"volume":950,"transactions":9,"vwap":643},"2026-04-17",4.26,1185400,{"date":952,"open":336,"high":325,"low":336,"close":325,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":325},"2026-04-16",0.23,8.88,773100,{"date":957,"open":333,"high":958,"low":333,"close":959,"change":187,"percent_change":214,"volume":960,"transactions":9,"vwap":959},"2026-04-15",2.645,2.59,738900,{"date":962,"open":365,"high":346,"low":963,"close":365,"change":262,"percent_change":262,"volume":964,"transactions":9,"vwap":365},"2026-04-14",2.465,656600,{"date":966,"open":603,"high":758,"low":967,"close":365,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":365},"2026-04-13",2.455,-0.12,-4.56,908200,{"date":972,"open":612,"high":723,"low":973,"close":740,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":740},"2026-04-10",2.615,-0.04,-1.5,608700,{"date":978,"open":738,"high":730,"low":967,"close":745,"change":207,"percent_change":979,"volume":980,"transactions":9,"vwap":745},"2026-04-09",-2.2,566200,{"date":982,"open":563,"high":196,"low":738,"close":604,"change":262,"percent_change":262,"volume":983,"transactions":9,"vwap":604},"2026-04-08",658600,{"date":985,"open":612,"high":595,"low":854,"close":604,"change":262,"percent_change":262,"volume":986,"transactions":9,"vwap":604},"2026-04-07",381500,{"date":988,"open":738,"high":750,"low":612,"close":604,"change":20,"percent_change":746,"volume":989,"transactions":9,"vwap":604},"2026-04-06",352200,{"date":991,"open":758,"high":873,"low":336,"close":624,"change":768,"percent_change":159,"volume":992,"transactions":9,"vwap":624},"2026-04-02",657400,{"date":994,"open":612,"high":604,"low":344,"close":738,"change":366,"percent_change":995,"volume":996,"transactions":9,"vwap":738},"2026-04-01",1.12,631700,{"date":998,"open":603,"high":738,"low":999,"close":745,"change":455,"percent_change":1000,"volume":1001,"transactions":9,"vwap":745},"2026-03-31",2.58,3.89,516100,{"date":1003,"open":362,"high":959,"low":362,"close":344,"change":455,"percent_change":702,"volume":1004,"transactions":9,"vwap":344},"2026-03-30",535900,{"date":1006,"open":999,"high":999,"low":364,"close":353,"change":571,"percent_change":1007,"volume":1008,"transactions":9,"vwap":353},"2026-03-27",-5.36,487700,{"date":1010,"open":343,"high":1011,"low":343,"close":603,"change":366,"percent_change":1012,"volume":1013,"transactions":9,"vwap":603},"2026-03-26",2.665,1.16,467200,{"date":1015,"open":334,"high":1016,"low":365,"close":999,"change":20,"percent_change":1017,"volume":1018,"transactions":9,"vwap":999},"2026-03-25",2.655,0.39,492400,{"date":1020,"open":745,"high":745,"low":1021,"close":344,"change":968,"percent_change":1022,"volume":1023,"transactions":9,"vwap":344},"2026-03-24",2.535,-4.46,563000,{"date":1025,"open":624,"high":739,"low":354,"close":612,"change":768,"percent_change":769,"volume":1026,"transactions":9,"vwap":612},"2026-03-23",554900,{"date":1028,"open":738,"high":604,"low":740,"close":745,"change":446,"percent_change":1029,"volume":1030,"transactions":9,"vwap":745},"2026-03-20",-1.11,806000,{"date":1032,"open":745,"high":1033,"low":758,"close":738,"change":262,"percent_change":262,"volume":1034,"transactions":9,"vwap":738},"2026-03-19",2.825,704500,{"date":1036,"open":605,"high":1037,"low":763,"close":738,"change":974,"percent_change":1038,"volume":1039,"transactions":9,"vwap":738},"2026-03-18",2.765,-1.46,527500,{"date":1041,"open":734,"high":585,"low":738,"close":734,"change":20,"percent_change":746,"volume":1042,"transactions":9,"vwap":734},"2026-03-17",589700,{"date":1044,"open":605,"high":1037,"low":612,"close":604,"change":112,"percent_change":1045,"volume":1046,"transactions":9,"vwap":604},"2026-03-16",-0.36,401900,{"date":1048,"open":750,"high":1049,"low":1050,"close":734,"change":385,"percent_change":1051,"volume":1052,"transactions":9,"vwap":734},"2026-03-13",2.855,2.695,-1.79,592600,{"date":1054,"open":800,"high":622,"low":1037,"close":730,"change":659,"percent_change":1055,"volume":1056,"transactions":9,"vwap":730},"2026-03-12",-2.45,1059300,{"date":1058,"open":324,"high":644,"low":750,"close":869,"change":268,"percent_change":1059,"volume":1060,"transactions":9,"vwap":869},"2026-03-11",-2.72,413900,{"date":1062,"open":622,"high":1063,"low":890,"close":643,"change":446,"percent_change":1064,"volume":1065,"transactions":9,"vwap":643},"2026-03-10",2.975,-1.01,651300,{"date":1067,"open":632,"high":633,"low":862,"close":634,"change":974,"percent_change":447,"volume":1068,"transactions":9,"vwap":634},"2026-03-09",876600,{"date":1070,"open":706,"high":683,"low":596,"close":706,"change":385,"percent_change":1071,"volume":1072,"transactions":9,"vwap":706},"2026-03-06",-1.63,707700,{"date":1074,"open":622,"high":1075,"low":622,"close":563,"change":198,"percent_change":1076,"volume":1077,"transactions":9,"vwap":563},"2026-03-05",3.126,1.66,966800,{"date":1079,"open":632,"high":563,"low":711,"close":706,"change":198,"percent_change":1080,"volume":1081,"transactions":9,"vwap":706},"2026-03-04",1.69,809500,{"date":1083,"open":605,"high":642,"low":605,"close":622,"change":508,"percent_change":1084,"volume":1085,"transactions":9,"vwap":622},"2026-03-03",4.96,1251500,{"date":1087,"open":763,"high":1088,"low":763,"close":325,"change":252,"percent_change":1089,"volume":1090,"transactions":9,"vwap":325},"2026-03-02",2.905,1.44,1228600,{"date":1092,"open":325,"high":325,"low":752,"close":493,"change":268,"percent_change":1093,"volume":1094,"transactions":9,"vwap":493},"2026-02-27",-2.8,801000,{"date":1096,"open":493,"high":643,"low":493,"close":869,"change":187,"percent_change":751,"volume":1097,"transactions":9,"vwap":869},"2026-02-26",993000,{"date":1099,"open":750,"high":862,"low":605,"close":493,"change":278,"percent_change":1100,"volume":1101,"transactions":9,"vwap":493},"2026-02-25",-0.71,853700,{"date":1103,"open":605,"high":862,"low":605,"close":750,"change":187,"percent_change":643,"volume":1104,"transactions":9,"vwap":750},"2026-02-24",951200,{"date":1106,"open":622,"high":622,"low":605,"close":624,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":624},"2026-02-23",-0.3,-9.93,1064100,{"date":1111,"open":242,"high":275,"low":927,"close":679,"change":187,"percent_change":624,"volume":1112,"transactions":9,"vwap":679},"2026-02-20",2000200,{"date":1114,"open":711,"high":692,"low":324,"close":643,"change":385,"percent_change":1115,"volume":1116,"transactions":9,"vwap":643},"2026-02-19",-1.67,1474000,{"date":1118,"open":867,"high":633,"low":723,"close":644,"change":187,"percent_change":613,"volume":1119,"transactions":9,"vwap":644},"2026-02-18",1639700,{"date":1121,"open":723,"high":633,"low":1122,"close":713,"change":508,"percent_change":1123,"volume":1124,"transactions":9,"vwap":713},"2026-02-17",2.722,5.05,1939500,{"date":1126,"open":362,"high":867,"low":375,"close":723,"change":21,"percent_change":1127,"volume":1128,"transactions":9,"vwap":723},"2026-02-13",12.6,2648700,{"date":1130,"open":1131,"high":1132,"low":393,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-12",2.635,2.685,2.46,-0.28,-10.22,3066800,{"date":1138,"open":563,"high":563,"low":1139,"close":734,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":734},"2026-02-11",2.725,-0.29,-9.57,1860100,{"date":1144,"open":622,"high":1145,"low":1146,"close":683,"change":187,"percent_change":605,"volume":1147,"transactions":9,"vwap":683},"2026-02-10",3.065,2.929,732300,{"date":1149,"open":643,"high":706,"low":585,"close":632,"change":278,"percent_change":635,"volume":1150,"transactions":9,"vwap":632},"2026-02-09",1001100,{"date":1152,"open":622,"high":706,"low":493,"close":634,"change":768,"percent_change":831,"volume":1153,"transactions":9,"vwap":634},"2026-02-06",1601000,{"date":1155,"open":632,"high":927,"low":324,"close":632,"change":385,"percent_change":1115,"volume":1156,"transactions":9,"vwap":632},"2026-02-05",1452700,{"date":1158,"open":706,"high":1159,"low":867,"close":633,"change":768,"percent_change":1160,"volume":1161,"transactions":9,"vwap":633},"2026-02-04",3.088,0.67,2383300,{"date":1163,"open":197,"high":587,"low":713,"close":827,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":827},"2026-02-03",-0.21,-6.58,2928900,{"date":1168,"open":234,"high":195,"low":1169,"close":214,"change":697,"percent_change":420,"volume":1170,"transactions":9,"vwap":214},"2026-02-02",3.081,1307200,{"date":1172,"open":570,"high":669,"low":889,"close":205,"change":366,"percent_change":1173,"volume":1174,"transactions":9,"vwap":205},"2026-01-30",0.97,813600,{"date":1176,"open":194,"high":194,"low":634,"close":81,"change":112,"percent_change":655,"volume":1177,"transactions":9,"vwap":81},"2026-01-29",1253900,{"date":1179,"open":587,"high":1180,"low":1181,"close":234,"change":268,"percent_change":1182,"volume":1183,"transactions":9,"vwap":234},"2026-01-28",3.245,3.075,-2.52,735500,{"date":1185,"open":233,"high":233,"low":194,"close":185,"change":235,"percent_change":806,"volume":1186,"transactions":9,"vwap":185},"2026-01-27",840200,{"date":1188,"open":233,"high":556,"low":1180,"close":233,"change":262,"percent_change":262,"volume":1189,"transactions":9,"vwap":233},"2026-01-26",712500,{"date":1191,"open":88,"high":540,"low":548,"close":233,"change":525,"percent_change":1192,"volume":1193,"transactions":9,"vwap":233},"2026-01-23",-2.97,688000,{"date":1195,"open":1196,"high":288,"low":1196,"close":88,"change":366,"percent_change":67,"volume":1197,"transactions":9,"vwap":88},"2026-01-22",3.36,804700,{"date":1199,"open":287,"high":841,"low":668,"close":260,"change":385,"percent_change":1200,"volume":1201,"transactions":9,"vwap":260},"2026-01-21",-1.47,1096400,{"date":1203,"open":841,"high":1204,"low":1196,"close":277,"change":919,"percent_change":1205,"volume":1206,"transactions":9,"vwap":277},"2026-01-20",3.555,-9.12,3069500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":297,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":297},"2026-01-16",3.92,3.95,3.72,-0.18,-4.6,942300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":268,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-15",3.99,4.04,3.91,-2.01,722100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1217,"change":207,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1217},"2026-01-14",4.02,4.08,3.94,-1.48,606900,{"date":1230,"open":714,"high":714,"low":1231,"close":702,"change":268,"percent_change":1232,"volume":1233,"transactions":9,"vwap":702},"2026-01-13",3.945,-1.94,898000,{"date":1235,"open":1236,"high":1237,"low":1231,"close":1238,"change":187,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-12",4.01,4.14,4.13,1.98,741600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":702,"change":235,"percent_change":1246,"volume":1247,"transactions":9,"vwap":702},"2026-01-09",4.15,4.17,4.015,-2.17,826600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1237,"change":243,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1237},"2026-01-08",4.23,4.3,4.1,-3.04,618400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1257,"change":278,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1257},"2026-01-07",4.27,4.32,4.225,-0.47,491900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1264,"change":262,"percent_change":262,"volume":1267,"transactions":9,"vwap":1264},"2026-01-06",4.29,4.39,4.195,569800,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1264,"change":953,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1264},"2026-01-05",4.07,4.345,5.67,763300,{"date":1275,"open":1237,"high":1244,"low":1218,"close":1276,"change":207,"percent_change":1038,"volume":1277,"transactions":9,"vwap":1276},"2026-01-02",4.06,905600,{"date":1279,"open":1238,"high":1280,"low":1281,"close":714,"change":278,"percent_change":1282,"volume":1283,"transactions":9,"vwap":714},"2025-12-31",4.16,4.065,-0.48,944400,{"date":1285,"open":1286,"high":1243,"low":702,"close":1237,"change":768,"percent_change":53,"volume":1287,"transactions":9,"vwap":1237},"2025-12-30",4.11,969100,{"date":1289,"open":1290,"high":1291,"low":1252,"close":714,"change":659,"percent_change":1115,"volume":1292,"transactions":9,"vwap":714},"2025-12-29",4.18,4.25,1010300,{"date":1294,"open":1257,"high":1264,"low":1295,"close":1295,"change":517,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-12-26",4.19,-2.56,340500,{"date":1299,"open":1250,"high":1300,"low":1290,"close":1251,"change":187,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1251},"2025-12-24",4.31,1.9,317600,{"date":1304,"open":1305,"high":1305,"low":1225,"close":1306,"change":262,"percent_change":262,"volume":1307,"transactions":9,"vwap":1306},"2025-12-23",4.265,4.22,840900,{"date":1309,"open":1291,"high":1310,"low":1295,"close":1306,"change":262,"percent_change":262,"volume":1311,"transactions":9,"vwap":1306},"2025-12-22",4.28,666500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1306,"change":517,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1306},"2025-12-19",4.33,4.34,4.2,-2.54,853500,{"date":1320,"open":1251,"high":1321,"low":1264,"close":1314,"change":187,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1314},"2025-12-18",4.45,1.88,437300,{"date":1325,"open":1258,"high":1326,"low":1327,"close":1291,"change":385,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1291},"2025-12-17",4.48,4.235,-1.16,570400,{"date":1331,"open":1251,"high":1265,"low":1332,"close":1251,"change":974,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1251},"2025-12-16",4.245,-0.92,650600,{"date":1336,"open":1337,"high":1265,"low":1338,"close":1315,"change":768,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1315},"2025-12-15",4.35,4.295,0.46,671700,{"date":1342,"open":1343,"high":1321,"low":1257,"close":1258,"change":968,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1258},"2025-12-12",4.44,-2.7,927100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1343,"change":517,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1343},"2025-12-11",4.53,4.61,4.43,-2.42,591000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":20,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-10",4.54,4.595,4.435,4.55,0.22,638800,{"date":1362,"open":1363,"high":1364,"low":1348,"close":1355,"change":659,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1355},"2025-12-09",4.59,4.69,-1.52,538800,{"date":1368,"open":1369,"high":1370,"low":1356,"close":1349,"change":446,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1349},"2025-12-08",4.67,4.705,-0.65,534200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":207,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-05",4.66,4.79,4.605,4.64,-1.28,445000,{"date":1382,"open":542,"high":1383,"low":1384,"close":1385,"change":455,"percent_change":515,"volume":1386,"transactions":9,"vwap":1385},"2025-12-04",4.73,4.56,4.7,438300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":542,"change":366,"percent_change":137,"volume":1392,"transactions":9,"vwap":542},"2025-12-03",4.57,4.615,4.455,774200,{"date":1394,"open":1389,"high":96,"low":1395,"close":1389,"change":768,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1389},"2025-12-02",4.52,0.44,551300,{"date":1399,"open":1400,"high":1349,"low":1321,"close":1358,"change":974,"percent_change":796,"volume":1401,"transactions":9,"vwap":1358},"2025-12-01",4.5,803800,{"date":1403,"open":542,"high":1404,"low":1405,"close":1363,"change":112,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1363},"2025-11-28",4.631,4.525,-0.22,279600,{"date":1409,"open":1355,"high":1377,"low":1410,"close":542,"change":697,"percent_change":1411,"volume":1412,"transactions":9,"vwap":542},"2025-11-26",4.456,1.55,854500,{"date":1414,"open":811,"high":1389,"low":811,"close":1348,"change":697,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1348},"2025-11-25",1.57,404100,{"date":1418,"open":1419,"high":1420,"low":1337,"close":759,"change":107,"percent_change":1421,"volume":1422,"transactions":9,"vwap":759},"2025-11-24",4.42,4.483,1.36,795500,{"date":1424,"open":1425,"high":1326,"low":1426,"close":1427,"change":252,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-21",4.36,4.285,4.4,0.92,570800,{"date":1431,"open":1400,"high":1389,"low":1337,"close":1425,"change":974,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1425},"2025-11-20",-0.91,710600,{"date":1435,"open":811,"high":1436,"low":1337,"close":1427,"change":207,"percent_change":487,"volume":1437,"transactions":9,"vwap":1427},"2025-11-19",4.545,591800,{"date":1439,"open":1355,"high":1440,"low":1427,"close":759,"change":268,"percent_change":1441,"volume":1442,"transactions":9,"vwap":759},"2025-11-18",4.601,-1.76,776500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1355,"change":764,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1355},"2025-11-17",4.9,4.91,4.511,-7.54,891800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1446,"change":891,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1446},"2025-11-14",4.95,5.035,4.86,-3.73,1210600,{"date":1458,"open":1459,"high":403,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-11-13",5.45,5.055,5.1,-0.41,-7.44,1182800,{"date":1466,"open":1467,"high":25,"low":1467,"close":1468,"change":142,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-11-12",5.13,5.51,6.17,2150300,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-11",4.93,5.205,5.19,0.19,3.8,988800,{"date":1480,"open":1383,"high":1481,"low":1375,"close":1482,"change":147,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-11-10",5.14,5,8.23,1175500,{"date":1486,"open":1400,"high":1487,"low":1488,"close":1489,"change":268,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-07",4.685,4.38,4.62,-1.7,1241700,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1385,"change":366,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1385},"2025-11-06",5.36,4.555,0.64,1514000,{"date":1499,"open":1355,"high":1500,"low":1265,"close":1369,"change":1501,"percent_change":286,"volume":1502,"transactions":9,"vwap":1369},"2025-11-05",4.68,0.16,1244100,{"date":1504,"open":1348,"high":96,"low":1505,"close":1506,"change":968,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-04",4.472,4.51,-2.59,1181100,{"date":1510,"open":1378,"high":1511,"low":1505,"close":1512,"change":262,"percent_change":262,"volume":1513,"transactions":9,"vwap":1512},"2025-11-03",4.655,4.63,663000,{"date":1515,"open":1348,"high":1369,"low":1348,"close":1512,"change":455,"percent_change":462,"volume":1516,"transactions":9,"vwap":1512},"2025-10-31",970600,{"date":1518,"open":1369,"high":1385,"low":1400,"close":1348,"change":1164,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1348},"2025-10-30",-4.43,975300,{"date":1522,"open":1446,"high":1452,"low":1369,"close":1523,"change":571,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-10-29",4.74,-2.87,830900,{"date":1527,"open":1528,"high":1482,"low":1529,"close":1530,"change":198,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-10-28",4.83,4.795,4.88,1.04,736800,{"date":1534,"open":1482,"high":1535,"low":1536,"close":1528,"change":968,"percent_change":1351,"volume":1537,"transactions":9,"vwap":1528},"2025-10-27",5.025,4.81,674600,{"date":1539,"open":1540,"high":1541,"low":1530,"close":1452,"change":20,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1452},"2025-10-24",4.98,5.02,0.2,552400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-10-23",4.84,4.975,4.825,4.94,1.86,624300,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":525,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-10-22",4.97,4.82,4.85,-2.02,712100,{"date":1560,"open":1556,"high":1561,"low":1376,"close":1452,"change":455,"percent_change":478,"volume":1562,"transactions":9,"vwap":1452},"2025-10-21",5.07,1031400,{"date":1564,"open":1321,"high":1445,"low":1321,"close":1556,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1556},"2025-10-20",0.41,9.23,1262800,{"date":1569,"open":1326,"high":1506,"low":1570,"close":1343,"change":659,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1343},"2025-10-17",4.424,-1.55,554400,{"date":1574,"open":1385,"high":1523,"low":1575,"close":1506,"change":1212,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1506},"2025-10-16",4.49,-3.84,504300,{"date":1579,"open":1523,"high":1580,"low":1581,"close":1364,"change":768,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1364},"2025-10-15",4.75,4.625,0.43,697000,{"date":1585,"open":1395,"high":1586,"low":1343,"close":1369,"change":1587,"percent_change":393,"volume":1588,"transactions":9,"vwap":1369},"2025-10-14",4.71,0.11,638300,{"date":1590,"open":1369,"high":1385,"low":1348,"close":1384,"change":268,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1384},"2025-10-13",-1.72,645800,{"date":1594,"open":1595,"high":1596,"low":1363,"close":1378,"change":1164,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1378},"2025-10-10",4.89,4.954,-4.33,1137800,{"date":1600,"open":1601,"high":1530,"low":1586,"close":1556,"change":198,"percent_change":1531,"volume":1602,"transactions":9,"vwap":1556},"2025-10-09",4.77,477600,{"date":1604,"open":1580,"high":1605,"low":1580,"close":597,"change":549,"percent_change":1606,"volume":1607,"transactions":9,"vwap":597},"2025-10-08",4.855,1.91,571400,{"date":1609,"open":1610,"high":1473,"low":1487,"close":1586,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1586},"2025-10-07",4.87,-0.17,-3.48,900300,{"date":1615,"open":1454,"high":1540,"low":1546,"close":1530,"change":20,"percent_change":944,"volume":1616,"transactions":9,"vwap":1530},"2025-10-06",687000,{"date":1618,"open":1555,"high":1549,"low":1555,"close":1610,"change":198,"percent_change":1531,"volume":1619,"transactions":9,"vwap":1610},"2025-10-03",659800,{"date":1621,"open":1622,"high":1554,"low":1529,"close":1555,"change":268,"percent_change":1071,"volume":1623,"transactions":9,"vwap":1555},"2025-10-02",4.92,580500,{"date":1625,"open":1473,"high":1123,"low":1548,"close":1445,"change":235,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1445},"2025-10-01",-1.8,913300,{"date":1629,"open":1630,"high":1630,"low":1530,"close":1631,"change":235,"percent_change":786,"volume":1632,"transactions":9,"vwap":1631},"2025-09-30",5.09,4.99,638100,{"date":1634,"open":1635,"high":1475,"low":1631,"close":377,"change":112,"percent_change":1636,"volume":1637,"transactions":9,"vwap":377},"2025-09-29",5.11,-0.2,707600,{"date":1639,"open":1622,"high":1640,"low":1622,"close":1630,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1630},"2025-09-26",5.175,0.17,3.46,739800,{"date":1645,"open":1482,"high":1646,"low":1595,"close":1622,"change":525,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1622},"2025-09-25",5.0050001,-1.99,630300,{"date":1650,"open":1651,"high":1652,"low":1540,"close":1541,"change":112,"percent_change":1636,"volume":1653,"transactions":9,"vwap":1541},"2025-09-24",5.04,5.135,482800,{"date":1655,"open":1656,"high":1656,"low":1482,"close":1657,"change":932,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-09-23",5.21,5.03,-3.08,730800,{"date":1661,"open":1657,"high":1662,"low":1663,"close":1475,"change":1501,"percent_change":185,"volume":1664,"transactions":9,"vwap":1475},"2025-09-22",5.229,4.941,581100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1657,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1657},"2025-09-19",5.3,5.307,5.01,-0.26,-4.91,993900,{"date":1674,"open":1657,"high":1675,"low":1676,"close":1675,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1675},"2025-09-18",5.29,4.955,0.33,6.65,1000700,{"date":1681,"open":1454,"high":1682,"low":1556,"close":1084,"change":697,"percent_change":911,"volume":1683,"transactions":9,"vwap":1084},"2025-09-17",5.12,1247700,{"date":1685,"open":1369,"high":1657,"low":1349,"close":1595,"change":718,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1595},"2025-09-16",3.82,1204000,{"date":1689,"open":1512,"high":1690,"low":1512,"close":1586,"change":402,"percent_change":550,"volume":1691,"transactions":9,"vwap":1586},"2025-09-15",4.78,514000,{"date":1693,"open":1489,"high":1385,"low":1355,"close":1694,"change":268,"percent_change":1591,"volume":1695,"transactions":9,"vwap":1694},"2025-09-12",4.58,643900,{"date":1697,"open":1506,"high":1369,"low":1698,"close":1375,"change":508,"percent_change":234,"volume":1699,"transactions":9,"vwap":1375},"2025-09-11",4.41,1186300,{"date":1701,"open":1363,"high":1369,"low":1702,"close":1395,"change":517,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1395},"2025-09-10",4.475,-2.38,1098500,{"date":1706,"open":1375,"high":1523,"low":1694,"close":1512,"change":446,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1512},"2025-09-09",-0.64,855100,{"date":1710,"open":1575,"high":1601,"low":1711,"close":1375,"change":1476,"percent_change":1291,"volume":1712,"transactions":9,"vwap":1375},"2025-09-08",4.395,1360600,{"date":1714,"open":1355,"high":542,"low":1698,"close":811,"change":768,"percent_change":1715,"volume":1716,"transactions":9,"vwap":811},"2025-09-05",0.45,571500,{"date":1718,"open":759,"high":1400,"low":1425,"close":1321,"change":262,"percent_change":262,"volume":1719,"transactions":9,"vwap":1321},"2025-09-04",664000,{"date":1721,"open":1349,"high":1349,"low":1343,"close":1321,"change":385,"percent_change":1029,"volume":1722,"transactions":9,"vwap":1321},"2025-09-03",1060400,{"date":1724,"open":1384,"high":1390,"low":1419,"close":1400,"change":289,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1400},"2025-09-02",-3.23,1078100,{"date":1728,"open":96,"high":1729,"low":1730,"close":96,"change":112,"percent_change":1164,"volume":1731,"transactions":9,"vwap":96},"2025-08-29",4.72,4.621,348800,{"date":1733,"open":1580,"high":1601,"low":1390,"close":1375,"change":207,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1375},"2025-08-28",-1.27,875100,{"date":1737,"open":1358,"high":1601,"low":1355,"close":1729,"change":402,"percent_change":862,"volume":1738,"transactions":9,"vwap":1729},"2025-08-27",771800,{"date":1740,"open":1580,"high":1536,"low":1389,"close":1363,"change":1636,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1363},"2025-08-26",-4.18,1060700,{"date":1744,"open":1376,"high":1445,"low":819,"close":1376,"change":207,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1376},"2025-08-25",-1.24,477300,{"date":1748,"open":1363,"high":1610,"low":1389,"close":1556,"change":21,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1556},"2025-08-22",6.83,688700,{"date":1752,"open":1350,"high":1389,"low":1425,"close":1355,"change":107,"percent_change":82,"volume":1753,"transactions":9,"vwap":1355},"2025-08-21",887600,{"date":1755,"open":1375,"high":1756,"low":1350,"close":1326,"change":571,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1326},"2025-08-20",4.675,-3.03,768400,{"date":1760,"open":1528,"high":1761,"low":542,"close":1489,"change":1636,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1489},"2025-08-19",4.907,-4.15,690300,{"date":1765,"open":96,"high":1540,"low":542,"close":1555,"change":1641,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1555},"2025-08-18",3.66,1253300,{"date":1769,"open":1358,"high":1500,"low":1400,"close":96,"change":1587,"percent_change":1770,"volume":1771,"transactions":9,"vwap":96},"2025-08-15",2.42,704600,{"date":1773,"open":1363,"high":1390,"low":1488,"close":1355,"change":571,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1355},"2025-08-14",-2.99,1309000,{"date":1777,"open":1251,"high":1364,"low":1251,"close":1500,"change":746,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1500},"2025-08-13",8.58,854600,{"date":1781,"open":1244,"high":1782,"low":1244,"close":1300,"change":541,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1300},"2025-08-12",4.37,3.61,1178200,{"date":1786,"open":1425,"high":1787,"low":1237,"close":1280,"change":1636,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1280},"2025-08-11",4.405,-4.59,1027000,{"date":1791,"open":1395,"high":1694,"low":1337,"close":1425,"change":932,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1425},"2025-08-08",-3.54,915100,{"date":1795,"open":1348,"high":1349,"low":1343,"close":1395,"change":262,"percent_change":262,"volume":1796,"transactions":9,"vwap":1395},"2025-08-07",967500,{"date":1798,"open":1506,"high":1349,"low":1419,"close":1395,"change":1587,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1395},"2025-08-06",2.49,1121200,{"date":1802,"open":819,"high":1803,"low":1265,"close":1698,"change":764,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1698},"2025-08-05",4.815,-7.74,872500,{"date":1807,"open":1389,"high":1454,"low":1389,"close":1690,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1690},"2025-08-04",0.29,6.46,1340400,{"date":1812,"open":819,"high":1123,"low":811,"close":1575,"change":1140,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1575},"2025-08-01",-6.07,927600,{"date":1816,"open":1817,"high":1818,"low":819,"close":1690,"change":262,"percent_change":262,"volume":1819,"transactions":9,"vwap":1690},"2025-07-31",5.18,5.25,1638500,{"date":1821,"open":1452,"high":1822,"low":819,"close":1690,"change":289,"percent_change":1253,"volume":1823,"transactions":9,"vwap":1690},"2025-07-30",4.985,1496000,{"date":1825,"open":1817,"high":1817,"low":1826,"close":1473,"change":1636,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1473},"2025-07-29",4.905,-3.9,740500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1467,"change":974,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1467},"2025-07-28",5.2,5.26,5.095,-0.77,1001400,{"date":1837,"open":1461,"high":1838,"low":1839,"close":1840,"change":402,"percent_change":999,"volume":1841,"transactions":9,"vwap":1840},"2025-07-25",5.27,5.061,5.17,896900,{"date":1843,"open":1832,"high":1667,"low":1651,"close":1651,"change":1406,"percent_change":1741,"volume":1844,"transactions":9,"vwap":1651},"2025-07-24",1060900,{"date":1846,"open":1847,"high":1667,"low":1461,"close":1832,"change":402,"percent_change":188,"volume":1848,"transactions":9,"vwap":1832},"2025-07-23",5.15,1466200,{"date":1850,"open":1631,"high":1640,"low":1084,"close":1467,"change":541,"percent_change":706,"volume":1851,"transactions":9,"vwap":1467},"2025-07-22",1208300,{"date":1853,"open":1084,"high":1657,"low":1549,"close":1540,"change":366,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1540},"2025-07-21",0.61,547800,{"date":1857,"open":1657,"high":1657,"low":1622,"close":1452,"change":974,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1452},"2025-07-18",-0.8,404000,{"date":1861,"open":1595,"high":1535,"low":1595,"close":1631,"change":1587,"percent_change":409,"volume":1862,"transactions":9,"vwap":1631},"2025-07-17",599600,{"date":1864,"open":1528,"high":1826,"low":1865,"close":1530,"change":107,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1530},"2025-07-16",4.759,1.24,527100,{"date":1869,"open":1446,"high":1870,"low":1555,"close":1555,"change":207,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1555},"2025-07-15",4.925,-1.23,599100,{"date":1874,"open":1595,"high":1084,"low":1875,"close":1530,"change":278,"percent_change":1462,"volume":1876,"transactions":9,"vwap":1530},"2025-07-14",4.865,506000,{"date":1878,"open":1651,"high":377,"low":1610,"close":1445,"change":1212,"percent_change":1792,"volume":1879,"transactions":9,"vwap":1445},"2025-07-11",651100,{"date":1881,"open":1475,"high":1475,"low":1561,"close":377,"change":968,"percent_change":707,"volume":1882,"transactions":9,"vwap":377},"2025-07-10",373800,{"date":1884,"open":1656,"high":1885,"low":1886,"close":1831,"change":366,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1831},"2025-07-09",5.22,5.065,0.58,346000,{"date":1890,"open":1461,"high":1891,"low":377,"close":1840,"change":187,"percent_change":1415,"volume":1892,"transactions":9,"vwap":1840},"2025-07-08",5.235,551500,{"date":1894,"open":1461,"high":1895,"low":1896,"close":1630,"change":974,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1630},"2025-07-07",5.215,5.013,-0.78,636400,{"date":1900,"open":1630,"high":1901,"low":1561,"close":1467,"change":187,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1467},"2025-07-03",5.195,1.58,422600,{"date":1905,"open":1561,"high":1467,"low":1870,"close":1123,"change":446,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1123},"2025-07-02",-0.59,576400,{"date":1909,"open":1554,"high":1910,"low":1911,"close":377,"change":187,"percent_change":1912,"volume":1913,"transactions":9,"vwap":377},"2025-07-01",5.24,4.919,1.6,763100,{"date":1915,"open":1482,"high":1461,"low":1916,"close":1482,"change":768,"percent_change":127,"volume":1917,"transactions":9,"vwap":1482},"2025-06-30",4.945,505100,{"date":1919,"open":1473,"high":1631,"low":1920,"close":1540,"change":697,"percent_change":911,"volume":1921,"transactions":9,"vwap":1540},"2025-06-27",4.842,1313100,{"date":1923,"open":1610,"high":1446,"low":1529,"close":1446,"change":187,"percent_change":1076,"volume":1924,"transactions":9,"vwap":1446},"2025-06-26",528000,{"date":1926,"open":1657,"high":1460,"low":1529,"close":1528,"change":1636,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1528},"2025-06-25",-3.98,708800,{"date":1930,"open":1454,"high":1931,"low":1454,"close":1657,"change":1542,"percent_change":1237,"volume":1932,"transactions":9,"vwap":1657},"2025-06-24",5.155,861900,{"date":1934,"open":1555,"high":1935,"low":1383,"close":1528,"change":262,"percent_change":262,"volume":1936,"transactions":9,"vwap":1528},"2025-06-23",4.895,1030000,{"date":1938,"open":1446,"high":1482,"low":1555,"close":1528,"change":268,"percent_change":1071,"volume":1939,"transactions":9,"vwap":1528},"2025-06-20",848600,{"date":1941,"open":1541,"high":1651,"low":1445,"close":1446,"change":235,"percent_change":1626,"volume":1942,"transactions":9,"vwap":1446},"2025-06-18",610000,{"date":1944,"open":1530,"high":377,"low":1875,"close":1482,"change":187,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1482},"2025-06-17",1.63,676000,{"date":1948,"open":597,"high":1482,"low":1690,"close":1622,"change":541,"percent_change":669,"volume":1949,"transactions":9,"vwap":1622},"2025-06-16",770400,{"date":1951,"open":1445,"high":1952,"low":1953,"close":1601,"change":1164,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1601},"2025-06-13",4.935,4.735,-4.22,1137400,{"date":1957,"open":1958,"high":1959,"low":1554,"close":1540,"change":1140,"percent_change":1960,"volume":1632,"transactions":9,"vwap":1540},"2025-06-12",5.23,5.33,-5.5,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1838,"change":571,"percent_change":1507,"volume":1966,"transactions":9,"vwap":1838},"2025-06-11",5.44,5.46,5.255,740300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":198,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-06-10",5.37,5.455,5.295,5.41,0.93,504900,{"date":1976,"open":1977,"high":1978,"low":1832,"close":1494,"change":455,"percent_change":1301,"volume":1979,"transactions":9,"vwap":1494},"2025-06-09",5.34,5.425,631300,{"date":1981,"open":1847,"high":1982,"low":1461,"close":1832,"change":508,"percent_change":604,"volume":1983,"transactions":9,"vwap":1832},"2025-06-06",5.31,1104500,{"date":1985,"open":1635,"high":1901,"low":1541,"close":1682,"change":112,"percent_change":891,"volume":1986,"transactions":9,"vwap":1682},"2025-06-05",1059400,{"date":1988,"open":1989,"high":1990,"low":1657,"close":1467,"change":187,"percent_change":1902,"volume":1991,"transactions":9,"vwap":1467},"2025-06-04",5.06,5.16,896300,{"date":1993,"open":1631,"high":1994,"low":1935,"close":1123,"change":198,"percent_change":46,"volume":1995,"transactions":9,"vwap":1123},"2025-06-03",5.105,2549600,{"date":1997,"open":1669,"high":1630,"low":1676,"close":1482,"change":974,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1482},"2025-06-02",-0.79,1031100,{"date":2001,"open":1631,"high":1886,"low":1549,"close":1651,"change":768,"percent_change":127,"volume":2002,"transactions":9,"vwap":1651},"2025-05-30",1734400,{"date":2004,"open":1482,"high":1535,"low":1952,"close":1541,"change":697,"percent_change":2005,"volume":652,"transactions":9,"vwap":1541},"2025-05-29",1.41,{"date":2007,"open":1561,"high":377,"low":1452,"close":1452,"change":243,"percent_change":1296,"volume":2008,"transactions":9,"vwap":1452},"2025-05-28",498500,{"date":2010,"open":1540,"high":1635,"low":2011,"close":377,"change":1501,"percent_change":16,"volume":2012,"transactions":9,"vwap":377},"2025-05-27",4.965,684900,{"date":2014,"open":1452,"high":1669,"low":1875,"close":1622,"change":974,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1622},"2025-05-23",-0.81,810800,{"date":2018,"open":1445,"high":377,"low":1595,"close":1084,"change":697,"percent_change":911,"volume":2019,"transactions":9,"vwap":1084},"2025-05-22",575300,{"date":2021,"open":1482,"high":1657,"low":1530,"close":1595,"change":1611,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1595},"2025-05-21",-3.36,884900,{"date":2025,"open":1630,"high":1481,"low":1631,"close":1989,"change":446,"percent_change":1906,"volume":2026,"transactions":9,"vwap":1989},"2025-05-20",510800,{"date":2028,"open":1651,"high":1840,"low":1669,"close":1630,"change":974,"percent_change":1897,"volume":2029,"transactions":9,"vwap":1630},"2025-05-19",553700,{"date":2031,"open":1817,"high":2032,"low":1635,"close":1467,"change":385,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1467},"2025-05-16",5.185,-0.97,702100,{"date":2036,"open":2037,"high":1969,"low":2038,"close":1817,"change":932,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1817},"2025-05-15",5.32,5.145,-3,708100,{"date":2042,"open":1982,"high":2043,"low":2044,"close":1977,"change":20,"percent_change":1476,"volume":2045,"transactions":9,"vwap":1977},"2025-05-14",5.39,5.282,888300,{"date":2047,"open":1818,"high":1494,"low":1656,"close":1959,"change":549,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1959},"2025-05-13",1.72,1072600,{"date":2051,"open":2052,"high":176,"low":1474,"close":1910,"change":187,"percent_change":1411,"volume":2053,"transactions":9,"vwap":1910},"2025-05-12",5.4,1192500,{"date":2055,"open":1910,"high":2056,"low":1994,"close":1990,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1990},"2025-05-09",5.35,-0.075,-1.43,946900,{"date":2061,"open":1494,"high":2062,"low":1630,"close":1891,"change":2063,"percent_change":1160,"volume":2064,"transactions":9,"vwap":1891},"2025-05-08",5.465,0.035,894100,{"date":2066,"open":1656,"high":1910,"low":1461,"close":1831,"change":366,"percent_change":1887,"volume":2067,"transactions":9,"vwap":1831},"2025-05-07",741400,{"date":2069,"open":1541,"high":1895,"low":1554,"close":1840,"change":549,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1840},"2025-05-06",1.77,665000,{"date":2073,"open":1461,"high":1990,"low":1123,"close":377,"change":659,"percent_change":2074,"volume":2075,"transactions":9,"vwap":377},"2025-05-05",-1.36,440400,{"date":2077,"open":2078,"high":2078,"low":1682,"close":1847,"change":659,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1847},"2025-05-02",5.28,-1.34,689300,{"date":2082,"open":1910,"high":1971,"low":1847,"close":1885,"change":252,"percent_change":2083,"volume":1844,"transactions":9,"vwap":1885},"2025-05-01",0.77,{"date":2085,"open":1840,"high":1474,"low":1461,"close":1817,"change":517,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1817},"2025-04-30",-2.08,569700,{"date":2089,"open":1910,"high":2090,"low":1910,"close":1675,"change":768,"percent_change":147,"volume":2091,"transactions":9,"vwap":1675},"2025-04-29",5.355,466800,{"date":2093,"open":2056,"high":2094,"low":2095,"close":1838,"change":235,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1838},"2025-04-28",5.38,5.225,-1.68,442400,{"date":2099,"open":1656,"high":1494,"low":1931,"close":1494,"change":1587,"percent_change":469,"volume":2100,"transactions":9,"vwap":1494},"2025-04-25",463900,{"date":2102,"open":1682,"high":2103,"low":1635,"close":1818,"change":402,"percent_change":333,"volume":2104,"transactions":9,"vwap":1818},"2025-04-24",5.335,683000,{"date":2106,"open":1817,"high":1675,"low":1989,"close":1682,"change":187,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1682},"2025-04-23",1.59,651200,{"date":180,"open":1549,"high":377,"low":1556,"close":1651,"change":455,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1651},2.02,1208400]