[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNVS":3,"homepage-market-summary":31,"stock-historical-CNVS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNVS","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},"Cineverse Corp. Class A Common Stock","Nasdaq",null,"SERVICES-VIDEO TAPE RENTAL","Cineverse Corp is a technology and entertainment company. Its core business operates as a portfolio of owned and operated streaming channels with enthusiast fan bases; a large-scale aggregator and full-service distributor of feature films and television programs; and a proprietary technology software-as-a-service platform for over-the-top (OTT) app development and content distribution through subscription video-on-demand (SVOD), dedicated ad-supported (AVOD), ad-supported streaming linear (FAST) channels, social video streaming services, and audio podcasts. It generates revenue from streaming and digital, Base distribution, and audio podcasts, Podcast, Media services, and Other non-recurring. Its brands include Hallmark, ITV, Nelvana, ZDF, Konami, NFL, and Highlander.","300","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.905,1.975,2.005,1.9,1.95,-0.045,-2.31,174767.899511,1056,1.954,3.55,1.77,201788.712910248,7.6,5759,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.39,226617,82715078.227562,-34.31,"2025-04-22",[183,184,193,202,211,218,226,233,242,250,258,267,275,284,293,300,307,315,323,332,340,348,357,365,374,380,388,396,405,413,422,433,443,452,463,472,482,493,501,508,517,526,533,541,548,554,561,569,578,587,594,602,609,615,621,627,631,635,639,645,650,655,660,665,671,676,683,688,696,703,707,711,715,720,724,731,737,742,746,749,753,757,761,766,770,774,778,782,786,789,793,797,801,803,806,809,813,817,820,823,826,830,834,839,844,849,853,857,860,863,868,873,877,881,884,888,892,896,899,903,906,910,914,918,921,924,927,930,933,937,941,944,948,952,955,958,962,966,971,975,978,981,985,989,994,999,1004,1009,1012,1016,1021,1026,1030,1034,1041,1046,1049,1054,1059,1062,1066,1073,1079,1086,1091,1096,1102,1106,1110,1115,1119,1123,1126,1130,1135,1139,1143,1147,1151,1155,1158,1161,1165,1169,1173,1177,1181,1185,1189,1192,1195,1199,1203,1206,1209,1212,1216,1220,1223,1228,1233,1237,1241,1245,1249,1253,1257,1260,1264,1268,1271,1275,1278,1282,1285,1288,1292,1296,1300,1303,1307,1311,1314,1318,1321,1324,1328,1332,1337,1341,1345,1349,1353,1357,1361,1365,1371,1376,1380,1386,1390,1393,1399,1406,1409,1413,1417,1420,1425,1430,1435,1439,1446,1451,1455,1459,1463,1467,1470,1475,1478,1481,1484,1488,1492,1496,1499,1504,1509,1515,1521,1528,1533,1540,1548,1557,1562,1568,1574,1579,1587,1594,1600,1606,1610,1618,1626,1634,1639,1646,1653,1659,1667,1673,1681,1687,1691,1697,1702,1709,1714,1723,1730,1736,1745,1753,1761,1767,1772,1781,1786,1792,1799,1803,1809,1816,1822,1826,1832,1841,1847,1853,1858,1864,1868,1872,1876,1881,1886,1889,1894,1897,1904,1909,1915,1921,1924,1927,1932,1936,1940,1944,1948,1950,1953,1956,1959,1964,1967,1970,1973,1976,1979,1982,1986,1990,1994,1997,2001,2005,2009,2012,2015,2018,2021],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2,2.02,-0.05,-2.5,107825.1711,544,1.9605,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":103,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.99,2.075,1.96,0.02,178517.790659,908,2.0262,{"date":203,"open":187,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.03,1.98,-0.06,-2.94,115628.3601,1175,1.9996,{"date":212,"open":187,"high":213,"low":195,"close":214,"change":198,"percent_change":215,"volume":216,"transactions":217,"vwap":187},"2026-09-28",2.05,2.04,0.99,131387.0531,1027,{"date":219,"open":204,"high":220,"low":187,"close":187,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",2.1299,-0.02,-0.98,90945.809844,632,2.0483,{"date":227,"open":187,"high":228,"low":186,"close":214,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",2.08,0,54570.914876,516,2.0251,{"date":234,"open":235,"high":228,"low":236,"close":214,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",2.06,2.0171,-0.04,-1.92,95663.906181,794,2.053,{"date":243,"open":244,"high":245,"low":235,"close":228,"change":221,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",2.1,2.12,-0.95,107320.868524,701,2.0846,{"date":251,"open":252,"high":253,"low":213,"close":244,"change":221,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",2.07,2.17,-0.94,106733.476444,738,2.1335,{"date":259,"open":260,"high":261,"low":262,"close":245,"change":113,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",2.13,2.1698,2.09,-0.47,132762.162014,951,2.1216,{"date":268,"open":269,"high":270,"low":271,"close":260,"change":113,"percent_change":263,"volume":272,"transactions":273,"vwap":274},"2026-09-17",2.16,2.2,2.11,60413.3871,659,2.1279,{"date":276,"open":277,"high":270,"low":271,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",2.15,2.14,-0.03,-1.38,173188.314379,1039,2.1507,{"date":285,"open":286,"high":287,"low":288,"close":253,"change":237,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",2.22,2.25,2.135,-1.81,219302.198248,1117,2.1725,{"date":294,"open":270,"high":295,"low":270,"close":296,"change":229,"percent_change":229,"volume":297,"transactions":298,"vwap":299},"2026-09-14",2.2899,2.21,51651.686843,985,2.2383,{"date":301,"open":302,"high":302,"low":270,"close":296,"change":221,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",2.24,-0.9,110693.347834,898,2.2162,{"date":308,"open":287,"high":309,"low":296,"close":310,"change":221,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",2.29,2.23,-0.89,115696.923923,568,2.2498,{"date":316,"open":317,"high":318,"low":287,"close":287,"change":221,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",2.26,2.32,-0.88,66277.320029,682,2.2542,{"date":324,"open":325,"high":326,"low":287,"close":327,"change":237,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",2.3,2.355,2.27,-1.73,97228.591646,921,2.289,{"date":333,"open":334,"high":335,"low":336,"close":334,"change":229,"percent_change":229,"volume":337,"transactions":338,"vwap":339},"2026-09-04",2.31,2.4,2.28,151703.148143,691,2.297,{"date":341,"open":325,"high":342,"low":310,"close":334,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",2.36,0.03,1.32,154589.557622,671,2.2876,{"date":349,"open":350,"high":351,"low":336,"close":336,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",2.3809,2.39,-0.07,-2.98,103552.943062,1066,2.3216,{"date":358,"open":342,"high":359,"low":318,"close":360,"change":279,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",2.375,2.35,-1.26,103839.884335,850,2.341,{"date":366,"open":367,"high":368,"low":334,"close":369,"change":279,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",2.41,2.45,2.38,-1.24,177336.407981,1036,2.3857,{"date":375,"open":367,"high":368,"low":359,"close":367,"change":113,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",-0.41,111412.77926,625,2.415,{"date":381,"open":335,"high":382,"low":369,"close":383,"change":198,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",2.44,2.42,0.83,103755.380655,716,2.4133,{"date":389,"open":382,"high":390,"low":391,"close":335,"change":352,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",2.4799,2.3948,-2.83,85614.63325,466,2.4269,{"date":397,"open":398,"high":399,"low":368,"close":400,"change":352,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",2.53,2.54,2.47,-2.76,172978.773626,905,2.4895,{"date":406,"open":398,"high":407,"low":408,"close":399,"change":409,"percent_change":128,"volume":410,"transactions":411,"vwap":412},"2026-08-24",2.6048,2.5,0.01,83877.309001,641,2.5238,{"date":414,"open":415,"high":416,"low":417,"close":398,"change":188,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",2.5501,2.62,2.5001,-1.94,128631.581079,1102,2.5355,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",2.67,2.69,2.55,2.58,-0.13,-4.8,115034.12722,561,2.61,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":221,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",2.73,2.76,2.6301,2.71,-0.73,91872.648196,735,2.7001,{"date":444,"open":445,"high":446,"low":447,"close":435,"change":113,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",2.68,2.8,2.6,-0.36,164461.910351,1197,2.6666,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",2.78,2.8483,2.64,2.74,0.05,1.86,91403.176322,736,2.711,{"date":464,"open":438,"high":465,"low":466,"close":425,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",3,2.6514,-0.18,-6.27,388841.930419,2245,2.7883,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":279,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",2.92,3.04,2.83,2.87,-1.03,177387.444136,1435,2.9309,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",2.79,2.97,2.7701,2.9,0.13,4.69,189080.132657,974,2.8724,{"date":494,"open":484,"high":495,"low":424,"close":496,"change":188,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",2.84,2.77,-1.77,85335.32296,679,2.7517,{"date":502,"open":436,"high":503,"low":436,"close":504,"change":198,"percent_change":505,"volume":506,"transactions":507,"vwap":495},"2026-08-10",2.9389,2.82,0.71,157293.24588,1127,{"date":509,"open":510,"high":511,"low":456,"close":446,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",2.7,2.825,0.14,5.26,110321.49171,584,2.7577,{"date":518,"open":510,"high":519,"low":520,"close":521,"change":221,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-06",2.7499,2.5801,2.66,-0.75,63668.057856,578,2.637,{"date":527,"open":425,"high":528,"low":456,"close":445,"change":279,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",2.778,-1.11,33190.196768,560,2.6617,{"date":534,"open":408,"high":438,"low":535,"close":438,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",2.48,0.21,8.4,116406.857577,932,2.609,{"date":542,"open":367,"high":426,"low":335,"close":408,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",0.1,4.17,48510.983384,927,2.4862,{"date":549,"open":342,"high":550,"low":325,"close":335,"change":409,"percent_change":551,"volume":552,"transactions":491,"vwap":553},"2026-07-31",2.475,0.42,88245.08331,2.3868,{"date":555,"open":367,"high":556,"low":360,"close":351,"change":237,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",2.4581,-1.65,74148.005433,573,2.389,{"date":562,"open":383,"high":563,"low":564,"close":565,"change":198,"percent_change":384,"volume":566,"transactions":567,"vwap":568},"2026-07-29",2.4899,2.3687,2.43,69043.697947,852,2.4369,{"date":570,"open":571,"high":572,"low":335,"close":367,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",2.49,2.5182,-0.1,-3.98,26549.390025,361,2.4479,{"date":579,"open":351,"high":398,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",2.3769,2.51,0.16,6.81,64213.556071,532,2.4426,{"date":588,"open":400,"high":589,"low":360,"close":360,"change":590,"percent_change":591,"volume":592,"transactions":175,"vwap":593},"2026-07-24",2.5299,-0.11,-4.47,59329.637917,2.3892,{"date":595,"open":596,"high":399,"low":597,"close":596,"change":113,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",2.46,2.3501,-0.4,173979.41498,1451,2.4254,{"date":603,"open":571,"high":604,"low":596,"close":400,"change":237,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",2.57,-1.59,83081.728358,786,2.5055,{"date":610,"open":426,"high":447,"low":611,"close":581,"change":229,"percent_change":229,"volume":612,"transactions":613,"vwap":614},"2026-07-21",2.495,118254.621494,746,2.5413,{"date":616,"open":408,"high":617,"low":596,"close":581,"change":409,"percent_change":128,"volume":618,"transactions":619,"vwap":620},"2026-07-20",2.5485,79057.986222,827,2.5148,{"date":622,"open":623,"high":624,"low":596,"close":408,"change":352,"percent_change":625,"volume":626,"transactions":9,"vwap":408},"2026-07-17",2.52,2.59,-2.72,97500,{"date":628,"open":604,"high":424,"low":400,"close":604,"change":279,"percent_change":629,"volume":630,"transactions":9,"vwap":604},"2026-07-16",-1.15,244400,{"date":632,"open":432,"high":435,"low":427,"close":447,"change":221,"percent_change":633,"volume":634,"transactions":9,"vwap":447},"2026-07-15",-0.76,43700,{"date":636,"open":637,"high":457,"low":624,"close":416,"change":409,"percent_change":148,"volume":638,"transactions":9,"vwap":416},"2026-07-14",2.63,58000,{"date":640,"open":510,"high":641,"low":432,"close":432,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":432},"2026-07-13",2.75,-0.12,-4.4,151400,{"date":646,"open":641,"high":647,"low":425,"close":435,"change":237,"percent_change":648,"volume":649,"transactions":9,"vwap":435},"2026-07-10",2.94,-1.44,70700,{"date":651,"open":446,"high":652,"low":653,"close":496,"change":113,"percent_change":448,"volume":654,"transactions":9,"vwap":496},"2026-07-09",2.93,2.72,250100,{"date":656,"open":657,"high":657,"low":641,"close":454,"change":590,"percent_change":658,"volume":659,"transactions":9,"vwap":454},"2026-07-08",2.95,-3.81,179900,{"date":661,"open":657,"high":475,"low":476,"close":662,"change":198,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-07",2.89,0.7,191000,{"date":666,"open":657,"high":667,"low":495,"close":477,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":477},"2026-07-06",3.34,-0.08,-2.71,405400,{"date":672,"open":487,"high":465,"low":476,"close":657,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":657},"2026-07-02",0.09,3.15,116900,{"date":677,"open":485,"high":678,"low":679,"close":680,"change":590,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-01",3.03,2.85,2.86,-3.7,127100,{"date":684,"open":495,"high":685,"low":446,"close":485,"change":673,"percent_change":686,"volume":687,"transactions":9,"vwap":485},"2026-06-30",3.11,3.12,141300,{"date":689,"open":690,"high":691,"low":436,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-29",3.22,3.43,2.88,-0.27,-8.57,1274100,{"date":697,"open":698,"high":699,"low":495,"close":674,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":674},"2026-06-26",3.01,3.4,0.47,17.54,8932300,{"date":704,"open":679,"high":680,"low":416,"close":445,"change":642,"percent_change":705,"volume":706,"transactions":9,"vwap":445},"2026-06-25",-4.29,218200,{"date":708,"open":680,"high":647,"low":445,"close":446,"change":188,"percent_change":709,"volume":710,"transactions":9,"vwap":446},"2026-06-24",-1.75,103600,{"date":712,"open":487,"high":465,"low":495,"close":679,"change":668,"percent_change":713,"volume":714,"transactions":9,"vwap":679},"2026-06-23",-2.73,90300,{"date":716,"open":485,"high":717,"low":446,"close":652,"change":237,"percent_change":718,"volume":719,"transactions":9,"vwap":652},"2026-06-22",2.98,-1.35,124100,{"date":721,"open":474,"high":678,"low":680,"close":485,"change":722,"percent_change":367,"volume":723,"transactions":9,"vwap":485},"2026-06-18",0.07,132300,{"date":725,"open":726,"high":727,"low":487,"close":487,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":487},"2026-06-17",3.07,3.25,-0.16,-5.23,268500,{"date":732,"open":733,"high":686,"low":733,"close":734,"change":543,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-16",2.96,3.06,3.38,188900,{"date":738,"open":474,"high":739,"low":477,"close":733,"change":512,"percent_change":740,"volume":741,"transactions":9,"vwap":733},"2026-06-15",3.02,4.96,242400,{"date":743,"open":408,"high":733,"low":571,"close":504,"change":153,"percent_change":744,"volume":745,"transactions":9,"vwap":504},"2026-06-12",14.17,536400,{"date":747,"open":408,"high":408,"low":368,"close":400,"change":237,"percent_change":605,"volume":748,"transactions":9,"vwap":400},"2026-06-11",69400,{"date":750,"open":535,"high":624,"low":382,"close":581,"change":343,"percent_change":751,"volume":752,"transactions":9,"vwap":581},"2026-06-10",1.21,61600,{"date":754,"open":581,"high":624,"low":565,"close":535,"change":279,"percent_change":755,"volume":756,"transactions":9,"vwap":535},"2026-06-09",-1.2,83800,{"date":758,"open":432,"high":637,"low":408,"close":581,"change":188,"percent_change":759,"volume":760,"transactions":9,"vwap":581},"2026-06-08",-1.95,23700,{"date":762,"open":399,"high":624,"low":408,"close":763,"change":279,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-05",2.56,-1.16,152700,{"date":767,"open":604,"high":496,"low":763,"close":624,"change":409,"percent_change":768,"volume":769,"transactions":9,"vwap":624},"2026-06-04",0.39,166800,{"date":771,"open":637,"high":637,"low":408,"close":427,"change":188,"percent_change":772,"volume":773,"transactions":9,"vwap":427},"2026-06-03",-1.9,65200,{"date":775,"open":604,"high":424,"low":623,"close":637,"change":108,"percent_change":776,"volume":777,"transactions":9,"vwap":637},"2026-06-02",2.33,86400,{"date":779,"open":382,"high":427,"low":382,"close":604,"change":512,"percent_change":780,"volume":781,"transactions":9,"vwap":604},"2026-06-01",5.76,55000,{"date":783,"open":565,"high":426,"low":383,"close":565,"change":221,"percent_change":784,"volume":785,"transactions":9,"vwap":565},"2026-05-29",-0.82,166000,{"date":787,"open":382,"high":535,"low":382,"close":368,"change":229,"percent_change":229,"volume":788,"transactions":9,"vwap":368},"2026-05-28",55700,{"date":790,"open":596,"high":408,"low":368,"close":368,"change":221,"percent_change":791,"volume":792,"transactions":9,"vwap":368},"2026-05-27",-0.81,19100,{"date":794,"open":535,"high":398,"low":596,"close":400,"change":198,"percent_change":795,"volume":796,"transactions":9,"vwap":400},"2026-05-26",0.82,64400,{"date":798,"open":535,"high":399,"low":367,"close":368,"change":188,"percent_change":799,"volume":800,"transactions":9,"vwap":368},"2026-05-22",-2,124400,{"date":802,"open":368,"high":399,"low":335,"close":408,"change":343,"percent_change":751,"volume":723,"transactions":9,"vwap":408},"2026-05-21",{"date":804,"open":368,"high":399,"low":368,"close":400,"change":198,"percent_change":795,"volume":805,"transactions":9,"vwap":400},"2026-05-20",100800,{"date":807,"open":400,"high":623,"low":382,"close":368,"change":188,"percent_change":799,"volume":808,"transactions":9,"vwap":368},"2026-05-19",114100,{"date":810,"open":426,"high":427,"low":408,"close":408,"change":237,"percent_change":811,"volume":812,"transactions":9,"vwap":408},"2026-05-18",-1.57,82900,{"date":814,"open":398,"high":637,"low":398,"close":399,"change":279,"percent_change":815,"volume":816,"transactions":9,"vwap":399},"2026-05-15",-1.17,65300,{"date":818,"open":447,"high":637,"low":426,"close":604,"change":229,"percent_change":229,"volume":819,"transactions":9,"vwap":604},"2026-05-14",26900,{"date":821,"open":447,"high":653,"low":426,"close":604,"change":229,"percent_change":229,"volume":822,"transactions":9,"vwap":604},"2026-05-13",275100,{"date":824,"open":604,"high":445,"low":623,"close":604,"change":409,"percent_change":768,"volume":825,"transactions":9,"vwap":604},"2026-05-12",91200,{"date":827,"open":763,"high":637,"low":408,"close":763,"change":113,"percent_change":828,"volume":829,"transactions":9,"vwap":763},"2026-05-11",-0.39,54000,{"date":831,"open":637,"high":438,"low":763,"close":604,"change":206,"percent_change":832,"volume":833,"transactions":9,"vwap":604},"2026-05-08",-2.28,65500,{"date":835,"open":836,"high":435,"low":432,"close":637,"change":279,"percent_change":837,"volume":838,"transactions":9,"vwap":637},"2026-05-07",2.65,-1.13,122700,{"date":840,"open":623,"high":510,"low":382,"close":521,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":521},"2026-05-06",0.17,6.83,411300,{"date":845,"open":426,"high":416,"low":846,"close":571,"change":206,"percent_change":847,"volume":848,"transactions":9,"vwap":571},"2026-05-05",2.34,-2.35,192400,{"date":850,"open":427,"high":456,"low":399,"close":426,"change":352,"percent_change":851,"volume":852,"transactions":9,"vwap":426},"2026-05-04",-2.67,112900,{"date":854,"open":447,"high":456,"low":398,"close":416,"change":198,"percent_change":855,"volume":856,"transactions":9,"vwap":416},"2026-05-01",0.77,81100,{"date":858,"open":624,"high":456,"low":408,"close":447,"change":409,"percent_change":768,"volume":859,"transactions":9,"vwap":447},"2026-04-30",235100,{"date":861,"open":623,"high":456,"low":408,"close":624,"change":722,"percent_change":454,"volume":862,"transactions":9,"vwap":624},"2026-04-29",173000,{"date":864,"open":368,"high":438,"low":565,"close":623,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":623},"2026-04-28",0.04,1.61,222100,{"date":869,"open":870,"high":571,"low":342,"close":535,"change":673,"percent_change":871,"volume":872,"transactions":9,"vwap":535},"2026-04-27",2.37,3.77,169200,{"date":874,"open":325,"high":382,"low":325,"close":351,"change":543,"percent_change":875,"volume":876,"transactions":9,"vwap":351},"2026-04-24",4.37,77800,{"date":878,"open":369,"high":369,"low":327,"close":309,"change":573,"percent_change":879,"volume":880,"transactions":9,"vwap":309},"2026-04-23",-4.18,104700,{"date":882,"open":351,"high":383,"low":342,"close":351,"change":409,"percent_change":551,"volume":883,"transactions":9,"vwap":351},"2026-04-22",136900,{"date":885,"open":382,"high":581,"low":342,"close":369,"change":221,"percent_change":886,"volume":887,"transactions":9,"vwap":369},"2026-04-21",-0.83,99100,{"date":889,"open":565,"high":400,"low":846,"close":335,"change":188,"percent_change":890,"volume":891,"transactions":9,"vwap":335},"2026-04-20",-2.04,122100,{"date":893,"open":335,"high":400,"low":870,"close":368,"change":894,"percent_change":735,"volume":895,"transactions":9,"vwap":368},"2026-04-17",0.08,198100,{"date":897,"open":360,"high":369,"low":325,"close":870,"change":229,"percent_change":229,"volume":898,"transactions":9,"vwap":870},"2026-04-16",121000,{"date":900,"open":367,"high":596,"low":360,"close":870,"change":188,"percent_change":901,"volume":902,"transactions":9,"vwap":870},"2026-04-15",-2.07,92600,{"date":904,"open":335,"high":382,"low":360,"close":383,"change":198,"percent_change":384,"volume":905,"transactions":9,"vwap":383},"2026-04-14",133400,{"date":907,"open":360,"high":383,"low":318,"close":335,"change":865,"percent_change":908,"volume":909,"transactions":9,"vwap":335},"2026-04-13",1.69,99200,{"date":911,"open":335,"high":335,"low":309,"close":342,"change":206,"percent_change":912,"volume":913,"transactions":9,"vwap":342},"2026-04-10",-2.48,168600,{"date":915,"open":535,"high":571,"low":342,"close":383,"change":237,"percent_change":916,"volume":917,"transactions":9,"vwap":383},"2026-04-09",-1.63,84600,{"date":919,"open":763,"high":427,"low":565,"close":596,"change":198,"percent_change":795,"volume":920,"transactions":9,"vwap":596},"2026-04-08",138200,{"date":922,"open":383,"high":399,"low":360,"close":382,"change":198,"percent_change":384,"volume":923,"transactions":9,"vwap":382},"2026-04-07",477200,{"date":925,"open":383,"high":535,"low":342,"close":383,"change":229,"percent_change":229,"volume":926,"transactions":9,"vwap":383},"2026-04-06",111500,{"date":928,"open":318,"high":596,"low":336,"close":383,"change":229,"percent_change":229,"volume":929,"transactions":9,"vwap":383},"2026-04-02",105600,{"date":931,"open":382,"high":535,"low":776,"close":383,"change":198,"percent_change":384,"volume":932,"transactions":9,"vwap":383},"2026-04-01",126100,{"date":934,"open":325,"high":383,"low":336,"close":335,"change":543,"percent_change":935,"volume":936,"transactions":9,"vwap":335},"2026-03-31",4.35,112000,{"date":938,"open":335,"high":367,"low":287,"close":325,"change":573,"percent_change":939,"volume":940,"transactions":9,"vwap":325},"2026-03-30",-4.17,146400,{"date":942,"open":318,"high":367,"low":334,"close":335,"change":229,"percent_change":229,"volume":943,"transactions":9,"vwap":335},"2026-03-27",83100,{"date":945,"open":360,"high":456,"low":360,"close":335,"change":198,"percent_change":946,"volume":947,"transactions":9,"vwap":335},"2026-03-26",0.84,167700,{"date":949,"open":342,"high":565,"low":360,"close":369,"change":198,"percent_change":950,"volume":951,"transactions":9,"vwap":369},"2026-03-25",0.85,73500,{"date":953,"open":335,"high":367,"low":334,"close":342,"change":206,"percent_change":912,"volume":954,"transactions":9,"vwap":342},"2026-03-24",56300,{"date":956,"open":360,"high":596,"low":360,"close":383,"change":543,"percent_change":957,"volume":752,"transactions":9,"vwap":383},"2026-03-23",4.31,{"date":959,"open":334,"high":382,"low":336,"close":318,"change":668,"percent_change":960,"volume":961,"transactions":9,"vwap":318},"2026-03-20",-3.33,202300,{"date":963,"open":565,"high":565,"low":334,"close":335,"change":237,"percent_change":964,"volume":965,"transactions":9,"vwap":335},"2026-03-19",-1.64,128400,{"date":967,"open":399,"high":604,"low":383,"close":382,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":382},"2026-03-18",-0.09,-3.56,209300,{"date":972,"open":416,"high":424,"low":571,"close":398,"change":968,"percent_change":973,"volume":974,"transactions":9,"vwap":398},"2026-03-17",-3.44,143200,{"date":976,"open":637,"high":445,"low":398,"close":416,"change":198,"percent_change":855,"volume":977,"transactions":9,"vwap":416},"2026-03-16",112500,{"date":979,"open":425,"high":436,"low":399,"close":447,"change":573,"percent_change":681,"volume":980,"transactions":9,"vwap":447},"2026-03-13",124200,{"date":982,"open":510,"high":504,"low":637,"close":510,"change":352,"percent_change":983,"volume":984,"transactions":9,"vwap":510},"2026-03-12",-2.53,75100,{"date":986,"open":484,"high":487,"low":836,"close":496,"change":206,"percent_change":987,"volume":988,"transactions":9,"vwap":496},"2026-03-11",-2.12,115100,{"date":990,"open":692,"high":991,"low":510,"close":476,"change":237,"percent_change":992,"volume":993,"transactions":9,"vwap":476},"2026-03-10",3.05,-1.39,174400,{"date":995,"open":485,"high":717,"low":454,"close":477,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":477},"2026-03-09",-0.14,-4.65,118400,{"date":1000,"open":686,"high":1001,"low":487,"close":698,"change":428,"percent_change":1002,"volume":1003,"transactions":9,"vwap":698},"2026-03-06",3.16,-4.14,132600,{"date":1005,"open":1006,"high":89,"low":739,"close":1007,"change":722,"percent_change":336,"volume":1008,"transactions":9,"vwap":1007},"2026-03-05",3.08,3.14,333700,{"date":1010,"open":678,"high":686,"low":657,"close":726,"change":865,"percent_change":344,"volume":1011,"transactions":9,"vwap":726},"2026-03-04",125900,{"date":1013,"open":474,"high":734,"low":662,"close":678,"change":458,"percent_change":1014,"volume":1015,"transactions":9,"vwap":678},"2026-03-03",1.68,122500,{"date":1017,"open":679,"high":1018,"low":436,"close":717,"change":198,"percent_change":1019,"volume":1020,"transactions":9,"vwap":717},"2026-03-02",2.99,0.68,225000,{"date":1022,"open":1006,"high":686,"low":662,"close":733,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":733},"2026-02-27",-0.15,-4.82,100300,{"date":1027,"open":465,"high":686,"low":474,"close":685,"change":543,"percent_change":1028,"volume":1029,"transactions":9,"vwap":685},"2026-02-26",3.32,130100,{"date":1031,"open":487,"high":726,"low":477,"close":698,"change":543,"percent_change":1032,"volume":1033,"transactions":9,"vwap":698},"2026-02-25",3.44,125100,{"date":1035,"open":82,"high":1036,"low":680,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-02-24",3.13,2.91,-0.2,-6.43,170400,{"date":1042,"open":686,"high":1043,"low":487,"close":685,"change":865,"percent_change":1044,"volume":1045,"transactions":9,"vwap":685},"2026-02-23",3.17,1.3,344000,{"date":1047,"open":465,"high":1043,"low":487,"close":726,"change":673,"percent_change":739,"volume":1048,"transactions":9,"vwap":726},"2026-02-20",292500,{"date":1050,"open":1006,"high":1051,"low":733,"close":717,"change":409,"percent_change":1052,"volume":1053,"transactions":9,"vwap":717},"2026-02-19",3.3,0.34,739200,{"date":1055,"open":726,"high":1032,"low":680,"close":485,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":485},"2026-02-18",0.26,9.59,1863700,{"date":1060,"open":836,"high":726,"low":624,"close":438,"change":536,"percent_change":537,"volume":1061,"transactions":9,"vwap":438},"2026-02-17",1665300,{"date":1063,"open":776,"high":445,"low":317,"close":408,"change":551,"percent_change":1064,"volume":1065,"transactions":9,"vwap":408},"2026-02-13",20.19,3171500,{"date":1067,"open":1068,"high":271,"low":1069,"close":228,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":228},"2026-02-12",1.84,1.78,0.23,12.43,812600,{"date":1074,"open":1068,"high":1075,"low":27,"close":1076,"change":198,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-02-11",1.92,1.85,1.09,132800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":668,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-02-10",1.89,1.93,1.83,-4.19,35700,{"date":1087,"open":195,"high":195,"low":1088,"close":1089,"change":206,"percent_change":1090,"volume":781,"transactions":9,"vwap":1089},"2026-02-09",1.87,1.91,-3.05,{"date":1092,"open":1083,"high":228,"low":27,"close":1093,"change":512,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-02-06",1.97,7.65,137800,{"date":1097,"open":1088,"high":1098,"low":1099,"close":1083,"change":352,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1083},"2026-02-05",1.88,1.8,-3.68,78200,{"date":1103,"open":20,"high":197,"low":1104,"close":19,"change":188,"percent_change":1105,"volume":644,"transactions":9,"vwap":19},"2026-02-04",1.82,-2.56,{"date":1107,"open":271,"high":271,"low":1089,"close":20,"change":428,"percent_change":1108,"volume":1109,"transactions":9,"vwap":20},"2026-02-03",-6.25,147700,{"date":1111,"open":1112,"high":260,"low":1112,"close":228,"change":894,"percent_change":1113,"volume":1114,"transactions":9,"vwap":228},"2026-02-02",2.01,4,48800,{"date":1116,"open":195,"high":213,"low":205,"close":186,"change":279,"percent_change":1117,"volume":1118,"transactions":9,"vwap":186},"2026-01-30",-1.48,81500,{"date":1120,"open":244,"high":244,"low":205,"close":204,"change":668,"percent_change":1121,"volume":1122,"transactions":9,"vwap":204},"2026-01-29",-3.79,41300,{"date":1124,"open":286,"high":317,"low":228,"close":271,"change":590,"percent_change":1125,"volume":1025,"transactions":9,"vwap":271},"2026-01-28",-4.95,{"date":1127,"open":302,"high":302,"low":253,"close":286,"change":113,"percent_change":1128,"volume":1129,"transactions":9,"vwap":286},"2026-01-27",-0.45,55900,{"date":1131,"open":596,"high":596,"low":286,"close":310,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":310},"2026-01-26",-0.21,-8.61,137100,{"date":1136,"open":317,"high":400,"low":296,"close":382,"change":536,"percent_change":1137,"volume":1138,"transactions":9,"vwap":382},"2026-01-23",9.42,220900,{"date":1140,"open":244,"high":318,"low":244,"close":310,"change":512,"percent_change":1141,"volume":1142,"transactions":9,"vwap":310},"2026-01-22",6.7,146700,{"date":1144,"open":252,"high":271,"low":1093,"close":262,"change":198,"percent_change":1145,"volume":1146,"transactions":9,"vwap":262},"2026-01-21",0.97,78100,{"date":1148,"open":214,"high":278,"low":204,"close":252,"change":279,"percent_change":1149,"volume":1150,"transactions":9,"vwap":252},"2026-01-20",-1.43,101200,{"date":1152,"open":228,"high":277,"low":187,"close":244,"change":343,"percent_change":1153,"volume":1154,"transactions":9,"vwap":244},"2026-01-16",1.45,129300,{"date":1156,"open":252,"high":271,"low":186,"close":252,"change":409,"percent_change":54,"volume":1157,"transactions":9,"vwap":252},"2026-01-15",29600,{"date":1159,"open":186,"high":271,"low":1089,"close":235,"change":108,"percent_change":465,"volume":1160,"transactions":9,"vwap":235},"2026-01-14",266600,{"date":1162,"open":244,"high":244,"low":186,"close":186,"change":668,"percent_change":1163,"volume":1164,"transactions":9,"vwap":186},"2026-01-13",-3.85,101300,{"date":1166,"open":214,"high":260,"low":187,"close":228,"change":343,"percent_change":1167,"volume":1168,"transactions":9,"vwap":228},"2026-01-12",1.46,77000,{"date":1170,"open":260,"high":253,"low":204,"close":213,"change":968,"percent_change":1171,"volume":1172,"transactions":9,"vwap":213},"2026-01-09",-4.21,63200,{"date":1174,"open":269,"high":286,"low":235,"close":278,"change":221,"percent_change":1175,"volume":1176,"transactions":9,"vwap":278},"2026-01-08",-0.93,82100,{"date":1178,"open":260,"high":317,"low":1112,"close":269,"change":198,"percent_change":1179,"volume":1180,"transactions":9,"vwap":269},"2026-01-07",0.93,255300,{"date":1182,"open":252,"high":310,"low":1112,"close":278,"change":673,"percent_change":1183,"volume":1184,"transactions":9,"vwap":278},"2026-01-06",4.39,255900,{"date":1186,"open":262,"high":245,"low":214,"close":213,"change":188,"percent_change":1187,"volume":1188,"transactions":9,"vwap":213},"2026-01-05",-2.38,52500,{"date":1190,"open":244,"high":277,"low":235,"close":244,"change":113,"percent_change":263,"volume":1191,"transactions":9,"vwap":244},"2026-01-02",81200,{"date":1193,"open":187,"high":245,"low":20,"close":271,"change":722,"percent_change":691,"volume":1194,"transactions":9,"vwap":271},"2025-12-31",125700,{"date":1196,"open":262,"high":278,"low":214,"close":214,"change":188,"percent_change":1197,"volume":1198,"transactions":9,"vwap":214},"2025-12-30",-2.39,117500,{"date":1200,"open":260,"high":269,"low":252,"close":262,"change":206,"percent_change":1201,"volume":1202,"transactions":9,"vwap":262},"2025-12-29",-2.79,75200,{"date":1204,"open":245,"high":287,"low":245,"close":277,"change":229,"percent_change":229,"volume":1205,"transactions":9,"vwap":277},"2025-12-26",109600,{"date":1207,"open":262,"high":302,"low":262,"close":277,"change":458,"percent_change":369,"volume":1208,"transactions":9,"vwap":277},"2025-12-24",76800,{"date":1210,"open":228,"high":245,"low":204,"close":244,"change":229,"percent_change":229,"volume":1211,"transactions":9,"vwap":244},"2025-12-23",142500,{"date":1213,"open":245,"high":253,"low":252,"close":244,"change":279,"percent_change":1214,"volume":1215,"transactions":9,"vwap":244},"2025-12-22",-1.41,109300,{"date":1217,"open":213,"high":286,"low":213,"close":260,"change":894,"percent_change":1218,"volume":1219,"transactions":9,"vwap":260},"2025-12-19",3.9,168700,{"date":1221,"open":244,"high":278,"low":213,"close":213,"change":229,"percent_change":229,"volume":1222,"transactions":9,"vwap":213},"2025-12-18",171900,{"date":1224,"open":286,"high":870,"low":213,"close":213,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":213},"2025-12-17",-0.17,-7.66,162700,{"date":1229,"open":327,"high":369,"low":1230,"close":286,"change":188,"percent_change":1231,"volume":1232,"transactions":9,"vwap":286},"2025-12-16",2.19,-2.2,136100,{"date":1234,"open":870,"high":369,"low":270,"close":327,"change":1038,"percent_change":1235,"volume":1236,"transactions":9,"vwap":327},"2025-12-15",-8.1,217900,{"date":1238,"open":408,"high":581,"low":334,"close":400,"change":894,"percent_change":1239,"volume":1240,"transactions":9,"vwap":400},"2025-12-12",3.35,176100,{"date":1242,"open":382,"high":581,"low":776,"close":351,"change":188,"percent_change":1243,"volume":1244,"transactions":9,"vwap":351},"2025-12-11",-2.05,87500,{"date":1246,"open":408,"high":399,"low":367,"close":382,"change":668,"percent_change":1247,"volume":1248,"transactions":9,"vwap":382},"2025-12-10",-3.17,97200,{"date":1250,"open":367,"high":426,"low":367,"close":623,"change":894,"percent_change":1251,"volume":1252,"transactions":9,"vwap":623},"2025-12-09",3.28,407300,{"date":1254,"open":400,"high":604,"low":335,"close":382,"change":188,"percent_change":1255,"volume":1256,"transactions":9,"vwap":382},"2025-12-08",-2.01,67000,{"date":1258,"open":763,"high":447,"low":368,"close":571,"change":206,"percent_change":847,"volume":1259,"transactions":9,"vwap":571},"2025-12-05",77700,{"date":1261,"open":368,"high":432,"low":368,"close":426,"change":543,"percent_change":1262,"volume":1263,"transactions":9,"vwap":426},"2025-12-04",4.08,99400,{"date":1265,"open":565,"high":581,"low":369,"close":368,"change":865,"percent_change":1266,"volume":1267,"transactions":9,"vwap":368},"2025-12-03",1.66,106200,{"date":1269,"open":535,"high":398,"low":335,"close":367,"change":237,"percent_change":916,"volume":1270,"transactions":9,"vwap":367},"2025-12-02",64000,{"date":1272,"open":398,"high":427,"low":382,"close":368,"change":352,"percent_change":1273,"volume":1274,"transactions":9,"vwap":368},"2025-12-01",-2.78,44300,{"date":1276,"open":623,"high":432,"low":581,"close":623,"change":409,"percent_change":128,"volume":1277,"transactions":9,"vwap":623},"2025-11-28",47800,{"date":1279,"open":400,"high":432,"low":596,"close":581,"change":865,"percent_change":1280,"volume":1281,"transactions":9,"vwap":581},"2025-11-26",1.62,95400,{"date":1283,"open":382,"high":432,"low":367,"close":400,"change":458,"percent_change":252,"volume":1284,"transactions":9,"vwap":400},"2025-11-25",55300,{"date":1286,"open":382,"high":398,"low":351,"close":383,"change":229,"percent_change":229,"volume":1287,"transactions":9,"vwap":383},"2025-11-24",85700,{"date":1289,"open":408,"high":408,"low":342,"close":383,"change":279,"percent_change":1290,"volume":1291,"transactions":9,"vwap":383},"2025-11-21",-1.22,118600,{"date":1293,"open":435,"high":436,"low":565,"close":368,"change":590,"percent_change":1294,"volume":1295,"transactions":9,"vwap":368},"2025-11-20",-4.3,216900,{"date":1297,"open":445,"high":438,"low":623,"close":763,"change":968,"percent_change":1298,"volume":1299,"transactions":9,"vwap":763},"2025-11-19",-3.4,145500,{"date":1301,"open":763,"high":521,"low":400,"close":836,"change":894,"percent_change":685,"volume":1302,"transactions":9,"vwap":836},"2025-11-18",164800,{"date":1304,"open":456,"high":692,"low":581,"close":604,"change":582,"percent_change":1305,"volume":1306,"transactions":9,"vwap":604},"2025-11-17",6.64,438000,{"date":1308,"open":382,"high":408,"low":342,"close":367,"change":428,"percent_change":1309,"volume":1310,"transactions":9,"vwap":367},"2025-11-14",-5.12,329900,{"date":1312,"open":438,"high":652,"low":408,"close":399,"change":1225,"percent_change":468,"volume":1313,"transactions":9,"vwap":399},"2025-11-13",168100,{"date":1315,"open":447,"high":484,"low":623,"close":438,"change":488,"percent_change":1316,"volume":1317,"transactions":9,"vwap":438},"2025-11-12",5.04,178000,{"date":1319,"open":624,"high":432,"low":408,"close":427,"change":113,"percent_change":828,"volume":1320,"transactions":9,"vwap":427},"2025-11-11",79700,{"date":1322,"open":637,"high":484,"low":408,"close":624,"change":229,"percent_change":229,"volume":1323,"transactions":9,"vwap":624},"2025-11-10",165100,{"date":1325,"open":447,"high":510,"low":571,"close":624,"change":206,"percent_change":1326,"volume":1327,"transactions":9,"vwap":624},"2025-11-07",-2.26,188800,{"date":1329,"open":496,"high":692,"low":416,"close":836,"change":590,"percent_change":1330,"volume":1331,"transactions":9,"vwap":836},"2025-11-06",-3.99,124300,{"date":1333,"open":1334,"high":679,"low":653,"close":436,"change":206,"percent_change":1335,"volume":1336,"transactions":9,"vwap":436},"2025-11-05",2.81,-2.13,118100,{"date":1338,"open":495,"high":1037,"low":446,"close":504,"change":573,"percent_change":1339,"volume":1340,"transactions":9,"vwap":504},"2025-11-04",-3.42,172000,{"date":1342,"open":465,"high":739,"low":487,"close":474,"change":428,"percent_change":1343,"volume":1344,"transactions":9,"vwap":474},"2025-11-03",-4.26,105300,{"date":1346,"open":657,"high":726,"low":647,"close":991,"change":543,"percent_change":1347,"volume":1348,"transactions":9,"vwap":991},"2025-10-31",3.39,70800,{"date":1350,"open":698,"high":698,"low":679,"close":657,"change":668,"percent_change":1351,"volume":1352,"transactions":9,"vwap":657},"2025-10-30",-2.64,259300,{"date":1354,"open":82,"high":686,"low":733,"close":678,"change":221,"percent_change":1355,"volume":1356,"transactions":9,"vwap":678},"2025-10-29",-0.66,162000,{"date":1358,"open":82,"high":1036,"low":739,"close":991,"change":237,"percent_change":1359,"volume":1360,"transactions":9,"vwap":991},"2025-10-28",-1.29,150200,{"date":1362,"open":1363,"high":1363,"low":82,"close":82,"change":590,"percent_change":973,"volume":1364,"transactions":9,"vwap":82},"2025-10-27",3.21,134500,{"date":1366,"open":1367,"high":1251,"low":1001,"close":1368,"change":409,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-10-24",3.19,3.2,0.31,63700,{"date":1372,"open":1363,"high":1373,"low":686,"close":1367,"change":198,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1367},"2025-10-23",3.31,0.63,54400,{"date":1377,"open":1001,"high":1368,"low":82,"close":1043,"change":113,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1043},"2025-10-22",-0.31,117300,{"date":1381,"open":1382,"high":1251,"low":674,"close":1383,"change":188,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-10-21",3.24,3.18,-1.55,41000,{"date":1387,"open":1368,"high":1051,"low":686,"close":1388,"change":108,"percent_change":1081,"volume":1389,"transactions":9,"vwap":1388},"2025-10-20",3.23,46000,{"date":1391,"open":1043,"high":690,"low":686,"close":1043,"change":113,"percent_change":1378,"volume":1392,"transactions":9,"vwap":1043},"2025-10-17",108200,{"date":1394,"open":1395,"high":1396,"low":1036,"close":1383,"change":968,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1383},"2025-10-16",3.29,3.33,-2.75,114400,{"date":1400,"open":1396,"high":1401,"low":1402,"close":1403,"change":237,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-10-15",3.42,3.26,3.27,-1.21,51000,{"date":1407,"open":1043,"high":1239,"low":686,"close":1373,"change":543,"percent_change":686,"volume":1408,"transactions":9,"vwap":1373},"2025-10-14",98200,{"date":1410,"open":690,"high":1403,"low":1001,"close":1363,"change":343,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1363},"2025-10-13",0.94,109100,{"date":1414,"open":1395,"high":1396,"low":686,"close":1383,"change":352,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1383},"2025-10-10",-2.15,133700,{"date":1418,"open":1251,"high":1347,"low":1007,"close":727,"change":206,"percent_change":289,"volume":1419,"transactions":9,"vwap":727},"2025-10-09",184700,{"date":1421,"open":1422,"high":1347,"low":1402,"close":1373,"change":188,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1373},"2025-10-08",3.36,-1.49,113400,{"date":1426,"open":1427,"high":26,"low":1403,"close":1422,"change":996,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1422},"2025-10-07",3.47,-4,151300,{"date":1431,"open":1347,"high":1432,"low":667,"close":1432,"change":1433,"percent_change":1382,"volume":1434,"transactions":9,"vwap":1432},"2025-10-06",3.5,0.11,99900,{"date":1436,"open":1032,"high":1437,"low":1396,"close":1347,"change":352,"percent_change":1438,"volume":902,"transactions":9,"vwap":1347},"2025-10-03",3.48,-2.02,{"date":1440,"open":1441,"high":1442,"low":735,"close":1443,"change":458,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-10-02",3.41,3.52,3.46,1.47,98800,{"date":1447,"open":735,"high":1448,"low":1028,"close":1441,"change":458,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1441},"2025-10-01",3.51,1.49,158200,{"date":1452,"open":1032,"high":1437,"low":1028,"close":1422,"change":573,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1422},"2025-09-30",-2.89,122600,{"date":1456,"open":667,"high":1457,"low":667,"close":1443,"change":543,"percent_change":717,"volume":1458,"transactions":9,"vwap":1443},"2025-09-29",3.49,155100,{"date":1460,"open":691,"high":1457,"low":1028,"close":1422,"change":221,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1422},"2025-09-26",-0.59,80000,{"date":1464,"open":1032,"high":1448,"low":1251,"close":735,"change":642,"percent_change":1465,"volume":1466,"transactions":9,"vwap":735},"2025-09-25",-3.43,126900,{"date":1468,"open":699,"high":26,"low":699,"close":1432,"change":1433,"percent_change":1382,"volume":1469,"transactions":9,"vwap":1432},"2025-09-24",163300,{"date":1471,"open":735,"high":1472,"low":735,"close":1347,"change":409,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1347},"2025-09-23",3.53,0.3,148600,{"date":1476,"open":1051,"high":699,"low":690,"close":735,"change":722,"percent_change":271,"volume":1477,"transactions":9,"vwap":735},"2025-09-22",191700,{"date":1479,"open":1239,"high":1441,"low":1251,"close":1373,"change":279,"percent_change":303,"volume":1480,"transactions":9,"vwap":1373},"2025-09-19",171500,{"date":1482,"open":1051,"high":699,"low":1051,"close":667,"change":722,"percent_change":278,"volume":1483,"transactions":9,"vwap":667},"2025-09-18",176500,{"date":1485,"open":1368,"high":1347,"low":1368,"close":1403,"change":458,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1403},"2025-09-17",1.55,159600,{"date":1489,"open":1402,"high":1373,"low":1368,"close":690,"change":279,"percent_change":1490,"volume":1491,"transactions":9,"vwap":690},"2025-09-16",-0.92,212700,{"date":1493,"open":667,"high":1401,"low":727,"close":727,"change":1023,"percent_change":1494,"volume":1495,"transactions":9,"vwap":727},"2025-09-15",-4.41,230600,{"date":1497,"open":1032,"high":1443,"low":1422,"close":699,"change":237,"percent_change":764,"volume":1498,"transactions":9,"vwap":699},"2025-09-12",230000,{"date":1500,"open":1401,"high":1501,"low":699,"close":1032,"change":221,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1032},"2025-09-11",3.54,-0.58,135400,{"date":1505,"open":1373,"high":26,"low":1373,"close":1443,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1443},"2025-09-10",0.15,4.53,362000,{"date":1510,"open":26,"high":1511,"low":1395,"close":1373,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1373},"2025-09-09",3.63,-0.22,-6.23,604300,{"date":1516,"open":1517,"high":1518,"low":699,"close":1472,"change":467,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1472},"2025-09-08",3.65,3.7,-4.85,1050900,{"date":1522,"open":1523,"high":1524,"low":1517,"close":1525,"change":352,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-09-05",3.78,3.91,3.71,-1.85,523100,{"date":1529,"open":1530,"high":1531,"low":1448,"close":1523,"change":722,"percent_change":1081,"volume":1532,"transactions":9,"vwap":1523},"2025-09-04",3.68,3.8,613500,{"date":1534,"open":1535,"high":1536,"low":1525,"close":1525,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1525},"2025-09-03",4.04,4.13,-0.34,-8.4,627900,{"date":1541,"open":1536,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-09-02",4.29,3.84,4.05,-0.84,-17.18,928200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-08-29",5.1,5.18,4.87,4.89,-0.29,-5.6,254000,{"date":1558,"open":1559,"high":1560,"low":1316,"close":1551,"change":488,"percent_change":604,"volume":1561,"transactions":9,"vwap":1551},"2025-08-28",5.21,5.34,265700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":229,"percent_change":229,"volume":1567,"transactions":9,"vwap":1566},"2025-08-27",5.08,5.39,5.05,387100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1566,"change":113,"percent_change":1038,"volume":1573,"transactions":9,"vwap":1566},"2025-08-26",5.06,5.27,5,236400,{"date":1575,"open":513,"high":1576,"low":1566,"close":1570,"change":1378,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1570},"2025-08-25",5.43,-5.77,268200,{"date":1580,"open":1581,"high":1576,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-08-22",4.93,4.9,5.37,0.56,11.64,272300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":221,"percent_change":376,"volume":1593,"transactions":9,"vwap":1592},"2025-08-21",4.79,4.95,4.66,4.81,150900,{"date":1595,"open":1596,"high":1590,"low":1597,"close":1598,"change":894,"percent_change":1014,"volume":1599,"transactions":9,"vwap":1598},"2025-08-20",4.76,4.62,4.83,217000,{"date":1601,"open":1602,"high":1564,"low":1603,"close":1604,"change":113,"percent_change":1132,"volume":1605,"transactions":9,"vwap":1604},"2025-08-19",4.7,4.64,4.75,484900,{"date":1607,"open":1552,"high":1553,"low":957,"close":1596,"change":1537,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1596},"2025-08-18",-6.67,1119800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1550,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1550},"2025-08-15",5.03,5.48,4.55,-0.79,-13.41,789600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":968,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-08-14",6,6.25,5.84,5.89,-1.51,377000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1550,"volume":1633,"transactions":9,"vwap":1631},"2025-08-13",5.69,6.03,5.56,5.98,0.29,266700,{"date":1635,"open":1636,"high":1622,"low":1637,"close":1628,"change":1506,"percent_change":438,"volume":1638,"transactions":9,"vwap":1628},"2025-08-12",5.52,5.45,175200,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1038,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-08-11",5.8,5.41,5.54,-3.48,207900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1506,"percent_change":445,"volume":1652,"transactions":9,"vwap":1651},"2025-08-08",5.67,5.94,5.62,5.74,224200,{"date":1654,"open":1655,"high":1656,"low":1636,"close":1657,"change":728,"percent_change":1273,"volume":1658,"transactions":9,"vwap":1657},"2025-08-07",5.91,5.93,5.59,142200,{"date":1660,"open":1661,"high":1622,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-08-06",5.47,5.35,5.75,0.33,6.09,198900,{"date":1668,"open":1669,"high":1670,"low":1571,"close":1671,"change":543,"percent_change":1098,"volume":1672,"transactions":9,"vwap":1671},"2025-08-05",5.31,5.55,5.42,209100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":582,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-08-04",5.19,5.51,5.16,5.32,3.1,227300,{"date":1682,"open":1683,"high":1560,"low":1684,"close":1677,"change":1685,"percent_change":369,"volume":1686,"transactions":9,"vwap":1677},"2025-08-01",4.99,4.92,0.12,192200,{"date":1688,"open":1662,"high":1661,"low":740,"close":1316,"change":693,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1316},"2025-07-31",-5.08,416000,{"date":1692,"open":1693,"high":1636,"low":1694,"close":1669,"change":1225,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1669},"2025-07-30",5.44,5.24,-3.1,216500,{"date":1698,"open":1641,"high":1641,"low":1675,"close":1613,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1613},"2025-07-29",-0.3,-5.19,286800,{"date":1703,"open":1704,"high":1705,"low":1648,"close":1706,"change":279,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-07-28",5.81,5.95,5.78,-0.52,206000,{"date":1710,"open":1631,"high":1631,"low":1711,"close":1704,"change":728,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1704},"2025-07-25",5.63,-2.68,193300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-07-24",6.28,6.47,5.92,5.97,-0.32,-5.09,264300,{"date":1724,"open":1631,"high":1725,"low":1726,"close":1727,"change":1052,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-07-23",6.3,5.87,6.29,5.71,287100,{"date":1731,"open":1732,"high":1716,"low":1733,"close":1705,"change":1023,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1705},"2025-07-22",6.15,5.85,-2.46,362100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-07-21",6.35,6.39,5.88,6.1,-0.23,-3.63,338400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":728,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-07-18",6.52,6.67,6.22,6.33,-2.47,193000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":352,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-07-17",6.61,6.94,6.45,6.49,-1.07,261100,{"date":1762,"open":1763,"high":1764,"low":1750,"close":1765,"change":841,"percent_change":521,"volume":1766,"transactions":9,"vwap":1765},"2025-07-16",6.5,6.74,6.56,214400,{"date":1768,"open":1769,"high":1770,"low":1621,"close":1739,"change":279,"percent_change":263,"volume":1771,"transactions":9,"vwap":1739},"2025-07-15",6.48,6.62,252200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-07-14",6.69,6.76,5.99,6.42,-0.38,-5.59,613900,{"date":1782,"open":1783,"high":1784,"low":1755,"close":1785,"change":221,"percent_change":1554,"volume":1752,"transactions":9,"vwap":1785},"2025-07-11",6.82,6.98,6.8,{"date":1787,"open":1788,"high":1789,"low":1770,"close":1783,"change":1742,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1783},"2025-07-10",7.16,7.23,-3.26,390000,{"date":1793,"open":1765,"high":1794,"low":1795,"close":1796,"change":54,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-07-09",7.18,6.41,7.05,7.47,571100,{"date":1800,"open":1747,"high":177,"low":1725,"close":1765,"change":512,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1765},"2025-07-08",2.18,1498200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1777,"change":148,"percent_change":1727,"volume":1808,"transactions":9,"vwap":1777},"2025-07-07",6.23,6.97,6.08,2037000,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1052,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-07-03",5.7,6.24,6.04,5.96,553400,{"date":1817,"open":1818,"high":1811,"low":1550,"close":1811,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1811},"2025-07-02",5.17,0.53,10.25,520300,{"date":1823,"open":1596,"high":1818,"low":1597,"close":1818,"change":768,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1818},"2025-07-01",8.16,318900,{"date":1827,"open":1572,"high":1669,"low":1828,"close":1829,"change":221,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-06-30",4.56,4.78,-0.42,1157600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-06-27",4.72,5.11,4.42,4.8,0.62,14.83,3343600,{"date":1842,"open":1843,"high":935,"low":1524,"close":1844,"change":1845,"percent_change":1612,"volume":1846,"transactions":9,"vwap":1844},"2025-06-26",3.98,4.18,0.2,311800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1843,"change":113,"percent_change":1852,"volume":1270,"transactions":9,"vwap":1843},"2025-06-25",4.01,4.03,3.88,-0.25,{"date":1854,"open":1218,"high":1855,"low":1851,"close":1856,"change":673,"percent_change":334,"volume":1857,"transactions":9,"vwap":1856},"2025-06-24",4.06,3.99,114200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1218,"change":409,"percent_change":1056,"volume":1863,"transactions":9,"vwap":1218},"2025-06-23",3.89,3.96,3.72,100400,{"date":1865,"open":1850,"high":1850,"low":1866,"close":1860,"change":968,"percent_change":1326,"volume":1867,"transactions":9,"vwap":1860},"2025-06-20",3.81,88200,{"date":1869,"open":1535,"high":1870,"low":1861,"close":1843,"change":279,"percent_change":522,"volume":1871,"transactions":9,"vwap":1843},"2025-06-18",4.1,80500,{"date":1873,"open":1861,"high":1535,"low":1874,"close":1849,"change":722,"percent_change":1069,"volume":1875,"transactions":9,"vwap":1849},"2025-06-17",3.92,112600,{"date":1877,"open":1866,"high":1843,"low":1523,"close":1878,"change":582,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-06-16",3.94,4.23,88900,{"date":1882,"open":1523,"high":1878,"low":1883,"close":1523,"change":206,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1523},"2025-06-13",3.75,-1.56,79900,{"date":1887,"open":1524,"high":1524,"low":1883,"close":1543,"change":668,"percent_change":890,"volume":1888,"transactions":9,"vwap":1543},"2025-06-12",66500,{"date":1890,"open":1891,"high":1535,"low":1891,"close":1874,"change":1892,"percent_change":1705,"volume":1893,"transactions":9,"vwap":1874},"2025-06-11",3.76,0.22,199400,{"date":1895,"open":1530,"high":1862,"low":1896,"close":1518,"change":343,"percent_change":795,"volume":1232,"transactions":9,"vwap":1518},"2025-06-10",3.61,{"date":1898,"open":1899,"high":1900,"low":1511,"close":1901,"change":865,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-06-09",3.64,3.74,3.67,1.1,34900,{"date":1905,"open":1518,"high":1531,"low":1906,"close":1511,"change":409,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1511},"2025-06-06",3.59,0.28,47900,{"date":1910,"open":1862,"high":1862,"low":1911,"close":1912,"change":668,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-06-05",3.57,3.62,-2.16,46900,{"date":1916,"open":1543,"high":1917,"low":1918,"close":1518,"change":642,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1518},"2025-06-04",3.85,3.66,-3.14,48500,{"date":1922,"open":1917,"high":1218,"low":1530,"close":1923,"change":198,"percent_change":1819,"volume":1348,"transactions":9,"vwap":1923},"2025-06-03",3.82,{"date":1925,"open":26,"high":1531,"low":1448,"close":1531,"change":1473,"percent_change":1926,"volume":710,"transactions":9,"vwap":1531},"2025-06-02",8.57,{"date":1928,"open":1501,"high":1929,"low":1432,"close":1432,"change":668,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1432},"2025-05-30",3.6,-2.23,61300,{"date":1933,"open":1448,"high":1912,"low":1448,"close":1934,"change":409,"percent_change":1907,"volume":1935,"transactions":9,"vwap":1934},"2025-05-29",3.58,48700,{"date":1937,"open":1448,"high":1896,"low":1437,"close":1911,"change":458,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1911},"2025-05-28",1.42,47500,{"date":1941,"open":1472,"high":1472,"low":1441,"close":1442,"change":865,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1442},"2025-05-27",1.15,55800,{"date":1945,"open":1422,"high":1906,"low":1422,"close":1437,"change":198,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1437},"2025-05-23",0.58,72200,{"date":1949,"open":735,"high":1437,"low":1239,"close":1443,"change":543,"percent_change":717,"volume":1320,"transactions":9,"vwap":1443},"2025-05-22",{"date":1951,"open":1032,"high":1442,"low":1396,"close":1422,"change":573,"percent_change":1453,"volume":1952,"transactions":9,"vwap":1422},"2025-05-21",95800,{"date":1954,"open":735,"high":1906,"low":735,"close":1443,"change":894,"percent_change":870,"volume":1955,"transactions":9,"vwap":1443},"2025-05-20",115800,{"date":1957,"open":1239,"high":1032,"low":1028,"close":735,"change":409,"percent_change":1473,"volume":1958,"transactions":9,"vwap":735},"2025-05-19",66200,{"date":1960,"open":1251,"high":1961,"low":1402,"close":89,"change":1685,"percent_change":1962,"volume":1963,"transactions":9,"vwap":89},"2025-05-16",3.45,3.69,144100,{"date":1965,"open":685,"high":1402,"low":726,"close":727,"change":582,"percent_change":1551,"volume":1966,"transactions":9,"vwap":727},"2025-05-15",81800,{"date":1968,"open":678,"high":685,"low":739,"close":82,"change":894,"percent_change":521,"volume":1969,"transactions":9,"vwap":82},"2025-05-14",49000,{"date":1971,"open":446,"high":991,"low":446,"close":698,"change":722,"percent_change":369,"volume":1972,"transactions":9,"vwap":698},"2025-05-13",80700,{"date":1974,"open":454,"high":726,"low":454,"close":647,"change":841,"percent_change":1975,"volume":902,"transactions":9,"vwap":647},"2025-05-12",6.14,{"date":1977,"open":641,"high":487,"low":653,"close":496,"change":343,"percent_change":1077,"volume":1978,"transactions":9,"vwap":496},"2025-05-09",48400,{"date":1980,"open":454,"high":477,"low":424,"close":457,"change":279,"percent_change":74,"volume":1981,"transactions":9,"vwap":457},"2025-05-08",84300,{"date":1983,"open":1334,"high":647,"low":445,"close":496,"change":237,"percent_change":1984,"volume":1985,"transactions":9,"vwap":496},"2025-05-07",-1.42,72900,{"date":1987,"open":504,"high":477,"low":436,"close":1334,"change":221,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1334},"2025-05-06",-0.71,39700,{"date":1991,"open":487,"high":485,"low":476,"close":476,"change":573,"percent_change":1992,"volume":1993,"transactions":9,"vwap":476},"2025-05-05",-3.41,34700,{"date":1995,"open":474,"high":733,"low":680,"close":652,"change":108,"percent_change":262,"volume":1996,"transactions":9,"vwap":652},"2025-05-02",42000,{"date":1998,"open":657,"high":698,"low":477,"close":477,"change":968,"percent_change":1999,"volume":2000,"transactions":9,"vwap":477},"2025-05-01",-3.04,50300,{"date":2002,"open":1679,"high":1679,"low":1037,"close":733,"change":221,"percent_change":2003,"volume":2004,"transactions":9,"vwap":733},"2025-04-30",-0.67,32600,{"date":2006,"open":726,"high":1368,"low":652,"close":717,"change":968,"percent_change":2007,"volume":2008,"transactions":9,"vwap":717},"2025-04-29",-2.93,55100,{"date":2010,"open":698,"high":1007,"low":733,"close":726,"change":722,"percent_change":776,"volume":2011,"transactions":9,"vwap":726},"2025-04-28",64100,{"date":2013,"open":465,"high":475,"low":474,"close":465,"change":229,"percent_change":229,"volume":2014,"transactions":9,"vwap":465},"2025-04-25",23400,{"date":2016,"open":487,"high":991,"low":487,"close":465,"change":1433,"percent_change":1866,"volume":2017,"transactions":9,"vwap":465},"2025-04-24",36800,{"date":2019,"open":1037,"high":678,"low":680,"close":662,"change":113,"percent_change":1537,"volume":2020,"transactions":9,"vwap":662},"2025-04-23",36100,{"date":181,"open":662,"high":991,"low":692,"close":487,"change":409,"percent_change":153,"volume":2022,"transactions":9,"vwap":487},42400]