[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CURI":3,"homepage-market-summary":34,"stock-historical-CURI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CURI","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},"CuriosityStream Inc. Class A Common Stock","Nasdaq",null,"SERVICES-MOTION PICTURE & VIDEO TAPE PRODUCTION","CuriosityStream Inc is a media and entertainment company. It offers premium video programming across the principal categories of factual entertainment, including science, history, society, nature, lifestyle, and technology. The firm's products and services are Direct to Consumer Business, Partner Direct Business, Bundled Distribution, Content Licensing, and Others. The majority of the revenue comes from the direct business and Content licensing. Geographically, the company generates the majority of its revenue from the United States.","42","Silver Spring, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},11.6838,0.34,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},2.91,2.97,2.86,2.93,-0.02,-0.68,372974.014655,3572,2.8986,5.38,2.3,666373.16159338,19.8,1693,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},7.15,698104,254807790.398345,-17.33,"2025-04-22",[186,187,196,206,215,224,234,242,249,256,265,275,283,290,298,307,317,327,335,344,352,358,365,372,380,389,397,405,414,421,430,438,445,452,461,472,482,489,495,503,510,519,526,534,544,552,562,571,580,586,597,608,616,622,629,634,638,641,645,650,655,659,663,669,675,680,685,691,695,701,707,710,715,720,724,729,732,736,742,747,751,756,762,769,776,782,788,794,798,803,807,811,815,820,824,829,834,839,845,849,854,860,866,871,875,881,885,892,896,902,909,916,922,929,935,942,949,954,957,963,968,972,978,982,987,991,997,1002,1006,1011,1016,1021,1025,1030,1036,1040,1043,1048,1054,1060,1065,1070,1074,1078,1082,1087,1091,1096,1099,1103,1106,1111,1114,1120,1126,1130,1134,1138,1142,1146,1150,1154,1158,1163,1166,1170,1174,1178,1185,1191,1197,1204,1211,1216,1222,1228,1234,1241,1245,1249,1254,1260,1265,1269,1274,1277,1282,1288,1292,1296,1300,1305,1309,1314,1321,1326,1333,1339,1346,1353,1360,1365,1373,1381,1389,1395,1401,1407,1411,1416,1422,1429,1435,1441,1446,1450,1457,1464,1469,1473,1478,1483,1490,1494,1498,1502,1506,1511,1515,1519,1523,1528,1533,1538,1542,1548,1551,1556,1561,1565,1570,1575,1580,1586,1590,1596,1604,1611,1618,1625,1631,1637,1643,1650,1656,1664,1670,1675,1680,1686,1692,1699,1706,1711,1714,1720,1724,1728,1732,1737,1741,1744,1748,1754,1759,1762,1767,1774,1777,1781,1785,1789,1792,1796,1799,1803,1806,1811,1815,1819,1823,1827,1832,1837,1840,1844,1849,1852,1858,1863,1867,1870,1875,1878,1883,1887,1890,1894,1898,1902,1908,1912,1915,1919,1923,1929,1937,1943,1950,1956,1963,1970,1976,1981,1986,1989,1993,1996,2003,2007,2012,2018,2025,2031,2038,2046,2052,2057,2064,2069,2077,2084,2091,2098,2105,2111,2120,2126,2133,2137,2143,2147,2152,2156,2161,2165,2171,2173,2177,2181,2186,2189,2193,2196,2201],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":23,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",2.96,2.87,0.02,0.69,488400.005919,3784,2.9185,{"date":197,"open":198,"high":199,"low":200,"close":20,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",2.95,3,2.85,-0.04,-1.36,607930.437254,4454,2.9114,{"date":207,"open":208,"high":21,"low":209,"close":198,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",2.9,2.88,0.05,1.72,414045.887836,4601,2.925,{"date":216,"open":217,"high":217,"low":218,"close":208,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",3.08,2.865,-0.2,-6.45,689538.115211,5689,2.9268,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":24,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",3.12,3.14,3.05,3.1,-0.64,735435.993108,5244,3.0866,{"date":235,"open":209,"high":236,"low":209,"close":226,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",3.135,0.24,8.33,926808.417877,5476,3.0576,{"date":243,"open":22,"high":23,"low":244,"close":209,"change":191,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.779,0.7,820658.082417,4856,2.8809,{"date":250,"open":200,"high":251,"low":252,"close":22,"change":191,"percent_change":245,"volume":253,"transactions":254,"vwap":255},"2026-09-22",2.92,2.82,612829.924019,4208,2.8762,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":111,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.81,2.885,2.84,2.16,413703.382328,3541,2.8524,{"date":266,"open":267,"high":200,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",2.79,2.745,2.78,-0.015,-0.54,673607.94057,4199,2.7949,{"date":276,"open":258,"high":22,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",2.795,0.005,0.18,399738.798173,3761,2.8218,{"date":284,"open":267,"high":285,"low":267,"close":267,"change":24,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",2.8899,-0.71,633151.233985,6322,2.8309,{"date":291,"open":292,"high":293,"low":292,"close":258,"change":191,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",2.76,2.835,0.72,664093.171795,4928,2.8022,{"date":299,"open":300,"high":301,"low":300,"close":267,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",2.62,2.8,0.13,4.89,790260.894471,4272,2.7385,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",2.65,2.73,2.66,-0.05,-1.85,448238.963893,3603,2.6709,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",2.6,2.71,2.59,0.11,4.23,617308.534507,4374,2.6776,{"date":328,"open":329,"high":330,"low":321,"close":319,"change":312,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",2.63,2.67,-1.89,638296.267259,5830,2.6088,{"date":336,"open":337,"high":310,"low":338,"close":309,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",2.72,2.64,-0.06,-2.21,603063.662086,3921,2.6722,{"date":345,"open":258,"high":258,"low":346,"close":320,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",2.7,-0.19,-6.55,809155.462282,4049,2.7314,{"date":353,"open":21,"high":354,"low":22,"close":208,"change":24,"percent_change":25,"volume":355,"transactions":356,"vwap":357},"2026-09-03",2.998,1224984.636104,5687,2.9134,{"date":359,"open":360,"high":23,"low":277,"close":251,"change":302,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",2.825,4.66,1164007.675109,6962,2.8812,{"date":366,"open":320,"high":301,"low":367,"close":267,"change":322,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",2.665,4.1,1172201.075234,8810,2.735,{"date":373,"open":300,"high":346,"low":374,"close":375,"change":376,"percent_change":375,"volume":377,"transactions":378,"vwap":379},"2026-08-31",2.565,2.68,0.07,1939282.986413,9400,2.6503,{"date":381,"open":321,"high":382,"low":383,"close":384,"change":210,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",2.685,2.562,2.61,1.95,1033123.614772,7647,2.6289,{"date":390,"open":320,"high":310,"low":391,"close":392,"change":219,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",2.51,2.56,-7.25,1533665.577757,7787,2.5905,{"date":398,"open":310,"high":399,"low":382,"close":292,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",2.77,0.04,1.47,591593.565604,4884,2.7273,{"date":406,"open":22,"high":407,"low":408,"close":337,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",3.03,2.715,-0.12,-4.23,1484481.567248,8301,2.8442,{"date":415,"open":269,"high":208,"low":416,"close":260,"change":417,"percent_change":208,"volume":418,"transactions":419,"vwap":420},"2026-08-24",2.75,0.08,925617.632033,8679,2.8305,{"date":422,"open":423,"high":424,"low":416,"close":292,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",2.94,2.9499,-0.18,-6.12,811244.424071,6529,2.8234,{"date":431,"open":423,"high":432,"low":433,"close":423,"change":191,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",3.04,2.855,0.68,730427.442646,6127,2.9213,{"date":439,"open":22,"high":440,"low":260,"close":251,"change":111,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",2.9788,2.1,1383713.445018,9712,2.9172,{"date":446,"open":200,"high":190,"low":320,"close":22,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",-0.09,-3.05,1457056.273761,10650,2.8119,{"date":453,"open":454,"high":455,"low":20,"close":198,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",3.3,3.33,-0.6,-16.9,3328333.381876,18536,3.0664,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",4.215,4.22,3.52,3.55,-0.44,-11.03,3673494.325845,30951,3.747,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":64,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",3.58,4.31,3.57,3.99,42.5,20160317.57894,136818,3.9263,{"date":483,"open":269,"high":484,"low":320,"close":301,"change":485,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",2.831,0,332875.067044,3437,2.7943,{"date":490,"open":399,"high":433,"low":491,"close":301,"change":485,"percent_change":485,"volume":492,"transactions":493,"vwap":494},"2026-08-11",2.7463,273971.280305,3413,2.8039,{"date":496,"open":337,"high":252,"low":497,"close":301,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",2.675,0.09,3.32,249347.276127,4118,2.7657,{"date":504,"open":346,"high":505,"low":506,"close":320,"change":191,"percent_change":163,"volume":507,"transactions":508,"vwap":509},"2026-08-07",2.7299,2.655,206303.715883,2228,2.6997,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":417,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-06",2.57,2.695,2.69,3.07,261266.629674,3594,2.6595,{"date":520,"open":329,"high":329,"low":521,"close":384,"change":24,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",2.535,-0.76,269996.868177,3291,2.5875,{"date":527,"open":391,"high":528,"low":391,"close":329,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",2.635,0.1,3.95,277097.907517,3242,2.5894,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":498,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",2.44,2.54,2.421,2.53,3.69,370513.402141,4541,2.5066,{"date":545,"open":536,"high":546,"low":547,"close":536,"change":191,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",2.445,2.3701,0.83,197048.655959,2746,2.4107,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",2.49,2.37,2.42,-0.07,-2.81,248772.727791,3268,2.4057,{"date":563,"open":564,"high":565,"low":566,"close":554,"change":400,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",2.47,2.55,2.435,1.63,216378.965426,3033,2.5037,{"date":572,"open":573,"high":537,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",2.45,2.425,0.01,0.41,353247.247391,3694,2.4812,{"date":581,"open":555,"high":564,"low":555,"close":536,"change":498,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",3.83,208029.415066,3022,2.4373,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",2.39,2.415,2.345,2.35,-0.03,-1.26,266645.058435,2315,2.3663,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",2.52,2.5265,2.355,2.38,-0.14,-5.56,363791.535736,3610,2.4172,{"date":609,"open":392,"high":610,"low":611,"close":599,"change":557,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",2.615,2.505,-2.7,537183.62265,4719,2.5491,{"date":617,"open":392,"high":319,"low":618,"close":321,"change":191,"percent_change":136,"volume":619,"transactions":620,"vwap":621},"2026-07-21",2.4639,456383.487367,5296,2.5221,{"date":623,"open":392,"high":319,"low":624,"close":512,"change":575,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",2.485,0.39,235953.14358,3160,2.5543,{"date":630,"open":321,"high":375,"low":392,"close":392,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":392},"2026-07-17",-0.095,-3.58,277400,{"date":635,"open":300,"high":311,"low":539,"close":506,"change":636,"percent_change":211,"volume":637,"transactions":9,"vwap":506},"2026-07-16",0.045,450000,{"date":639,"open":321,"high":497,"low":512,"close":384,"change":485,"percent_change":485,"volume":640,"transactions":9,"vwap":384},"2026-07-15",281700,{"date":642,"open":321,"high":367,"low":512,"close":384,"change":400,"percent_change":643,"volume":644,"transactions":9,"vwap":384},"2026-07-14",1.56,193300,{"date":646,"open":375,"high":320,"low":512,"close":512,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":512},"2026-07-13",-0.1,-3.75,418000,{"date":651,"open":346,"high":652,"low":329,"close":330,"change":116,"percent_change":653,"volume":654,"transactions":9,"vwap":330},"2026-07-10",2.705,-0.37,242000,{"date":656,"open":337,"high":337,"low":311,"close":375,"change":201,"percent_change":657,"volume":658,"transactions":9,"vwap":375},"2026-07-09",-1.47,159200,{"date":660,"open":320,"high":268,"low":497,"close":337,"change":24,"percent_change":661,"volume":662,"transactions":9,"vwap":337},"2026-07-08",-0.73,182300,{"date":664,"open":258,"high":433,"low":310,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-07",2.74,-0.075,-2.66,216800,{"date":670,"open":671,"high":23,"low":292,"close":672,"change":631,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-06",2.895,2.815,-3.26,376300,{"date":676,"open":677,"high":20,"low":678,"close":20,"change":191,"percent_change":192,"volume":679,"transactions":9,"vwap":20},"2026-07-02",2.89,2.755,477600,{"date":681,"open":513,"high":198,"low":375,"close":677,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":677},"2026-07-01",0.23,8.65,760800,{"date":686,"open":687,"high":346,"low":688,"close":311,"change":592,"percent_change":689,"volume":690,"transactions":9,"vwap":311},"2026-06-30",2.625,2.605,-1.12,308000,{"date":692,"open":512,"high":346,"low":565,"close":514,"change":302,"percent_change":693,"volume":694,"transactions":9,"vwap":514},"2026-06-29",5.08,307600,{"date":696,"open":697,"high":319,"low":697,"close":392,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":392},"2026-06-26",2.41,0.12,4.92,979200,{"date":702,"open":703,"high":704,"low":697,"close":536,"change":201,"percent_change":705,"volume":706,"transactions":9,"vwap":536},"2026-06-25",2.48,2.555,-1.61,272000,{"date":708,"open":703,"high":512,"low":573,"close":703,"change":485,"percent_change":485,"volume":709,"transactions":9,"vwap":703},"2026-06-24",232000,{"date":711,"open":712,"high":539,"low":556,"close":703,"change":400,"percent_change":713,"volume":714,"transactions":9,"vwap":703},"2026-06-23",2.43,1.64,184700,{"date":716,"open":391,"high":717,"low":556,"close":536,"change":447,"percent_change":718,"volume":719,"transactions":9,"vwap":536},"2026-06-22",2.585,-3.56,361300,{"date":721,"open":599,"high":537,"low":546,"close":539,"change":400,"percent_change":722,"volume":723,"transactions":9,"vwap":539},"2026-06-18",1.61,601900,{"date":725,"open":565,"high":300,"low":726,"close":554,"change":557,"percent_change":727,"volume":728,"transactions":9,"vwap":554},"2026-06-17",2.465,-2.73,380200,{"date":730,"open":565,"high":506,"low":565,"close":392,"change":575,"percent_change":625,"volume":731,"transactions":9,"vwap":392},"2026-06-16",323200,{"date":733,"open":734,"high":330,"low":391,"close":565,"change":575,"percent_change":625,"volume":735,"transactions":9,"vwap":565},"2026-06-15",2.58,716200,{"date":737,"open":300,"high":738,"low":739,"close":537,"change":339,"percent_change":740,"volume":741,"transactions":9,"vwap":537},"2026-06-12",2.645,2.525,-2.31,430600,{"date":743,"open":514,"high":514,"low":374,"close":319,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":319},"2026-06-11",-0.08,-2.99,394800,{"date":748,"open":269,"high":258,"low":309,"close":375,"change":603,"percent_change":749,"volume":750,"transactions":9,"vwap":375},"2026-06-10",-4.96,438900,{"date":752,"open":200,"high":753,"low":258,"close":252,"change":24,"percent_change":754,"volume":755,"transactions":9,"vwap":252},"2026-06-09",2.99,-0.7,320800,{"date":757,"open":758,"high":671,"low":258,"close":260,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":260},"2026-06-08",2.83,0.065,2.34,296000,{"date":763,"open":764,"high":228,"low":292,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-05",3.02,2.775,-0.455,-14.09,849100,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":279,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-04",3.06,3.28,3.23,5.9,524800,{"date":777,"open":778,"high":778,"low":199,"close":228,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":228},"2026-06-03",3.25,-0.22,-6.73,401200,{"date":783,"open":454,"high":784,"low":773,"close":785,"change":201,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-02",3.36,3.27,-1.21,522200,{"date":789,"open":407,"high":790,"low":764,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-01",3.31,0.45,15.73,813800,{"date":795,"open":200,"high":20,"low":267,"close":22,"change":698,"percent_change":796,"volume":797,"transactions":9,"vwap":22},"2026-05-29",4.38,615600,{"date":799,"open":310,"high":800,"low":337,"close":665,"change":24,"percent_change":801,"volume":802,"transactions":9,"vwap":665},"2026-05-28",2.838,-0.72,522000,{"date":804,"open":330,"high":805,"low":309,"close":292,"change":498,"percent_change":92,"volume":806,"transactions":9,"vwap":292},"2026-05-27",2.776,439700,{"date":808,"open":565,"high":408,"low":565,"close":330,"change":698,"percent_change":809,"volume":810,"transactions":9,"vwap":330},"2026-05-26",4.71,409200,{"date":812,"open":319,"high":687,"low":624,"close":565,"change":592,"percent_change":813,"volume":814,"transactions":9,"vwap":565},"2026-05-22",-1.16,618900,{"date":816,"open":512,"high":528,"low":817,"close":734,"change":24,"percent_change":818,"volume":819,"transactions":9,"vwap":734},"2026-05-21",2.5,-0.77,354700,{"date":821,"open":375,"high":514,"low":822,"close":319,"change":744,"percent_change":745,"volume":823,"transactions":9,"vwap":319},"2026-05-20",2.595,500300,{"date":825,"open":320,"high":672,"low":309,"close":375,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":375},"2026-05-19",-0.065,-2.37,533000,{"date":830,"open":539,"high":200,"low":539,"close":268,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":268},"2026-05-18",0.225,8.93,1094300,{"date":835,"open":665,"high":678,"low":30,"close":599,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":599},"2026-05-15",-0.61,-19.49,2436900,{"date":840,"open":198,"high":841,"low":423,"close":842,"change":279,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-14",3.15,3.13,6.1,729100,{"date":846,"open":771,"high":217,"low":198,"close":198,"change":447,"percent_change":847,"volume":848,"transactions":9,"vwap":198},"2026-05-13",-2.96,493900,{"date":850,"open":199,"high":515,"low":851,"close":432,"change":852,"percent_change":50,"volume":853,"transactions":9,"vwap":432},"2026-05-12",2.945,0.03,398600,{"date":855,"open":771,"high":229,"low":856,"close":857,"change":557,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-11",2.915,3.01,-2.27,618500,{"date":861,"open":841,"high":862,"low":863,"close":217,"change":339,"percent_change":864,"volume":865,"transactions":9,"vwap":217},"2026-05-08",3.16,3.031,-1.91,256300,{"date":867,"open":85,"high":868,"low":85,"close":227,"change":210,"percent_change":869,"volume":870,"transactions":9,"vwap":227},"2026-05-07",3.185,1.62,366500,{"date":872,"open":85,"high":236,"low":873,"close":85,"change":210,"percent_change":713,"volume":874,"transactions":9,"vwap":85},"2026-05-06",3.0050001,464200,{"date":876,"open":877,"high":877,"low":407,"close":432,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":432},"2026-05-05",3.2,-0.13,-4.1,361900,{"date":882,"open":883,"high":454,"low":884,"close":883,"change":485,"percent_change":485,"volume":728,"transactions":9,"vwap":883},"2026-05-04",3.17,3.141,{"date":886,"open":887,"high":888,"low":889,"close":883,"change":191,"percent_change":890,"volume":891,"transactions":9,"vwap":883},"2026-05-01",3.18,3.255,3.165,0.63,308400,{"date":893,"open":217,"high":877,"low":515,"close":841,"change":111,"percent_change":894,"volume":895,"transactions":9,"vwap":841},"2026-04-30",1.94,444800,{"date":897,"open":499,"high":499,"low":898,"close":85,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":85},"2026-04-29",3.065,-0.26,-7.76,485300,{"date":903,"open":778,"high":904,"low":905,"close":906,"change":907,"percent_change":251,"volume":908,"transactions":9,"vwap":906},"2026-04-28",3.355,3.22,3.35,0.095,228100,{"date":910,"open":455,"high":911,"low":912,"close":888,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":888},"2026-04-27",3.377,3.19,-0.105,-3.12,329500,{"date":917,"open":92,"high":918,"low":919,"close":784,"change":592,"percent_change":920,"volume":921,"transactions":9,"vwap":784},"2026-04-24",3.43,3.315,-0.88,245400,{"date":923,"open":906,"high":924,"low":925,"close":926,"change":191,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-23",3.42,3.335,3.39,0.59,163000,{"date":930,"open":931,"high":932,"low":906,"close":92,"change":744,"percent_change":933,"volume":934,"transactions":9,"vwap":92},"2026-04-22",3.48,3.505,-2.32,253100,{"date":936,"open":918,"high":937,"low":938,"close":939,"change":575,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-21",3.515,3.425,3.45,0.29,257900,{"date":943,"open":939,"high":944,"low":945,"close":946,"change":312,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-20",3.49,3.381,3.44,-1.43,273100,{"date":950,"open":939,"high":951,"low":918,"close":944,"change":376,"percent_change":952,"volume":953,"transactions":9,"vwap":944},"2026-04-17",3.53,2.05,380900,{"date":955,"open":499,"high":946,"low":499,"close":924,"change":498,"percent_change":346,"volume":956,"transactions":9,"vwap":924},"2026-04-16",323800,{"date":958,"open":959,"high":926,"low":960,"close":455,"change":400,"percent_change":961,"volume":962,"transactions":9,"vwap":455},"2026-04-15",3.29,3.285,1.22,191800,{"date":964,"open":905,"high":965,"low":966,"close":959,"change":417,"percent_change":554,"volume":967,"transactions":9,"vwap":959},"2026-04-14",3.305,3.21,181700,{"date":969,"open":841,"high":773,"low":85,"close":966,"change":210,"percent_change":970,"volume":971,"transactions":9,"vwap":966},"2026-04-13",1.58,235200,{"date":973,"open":883,"high":974,"low":975,"close":862,"change":116,"percent_change":976,"volume":977,"transactions":9,"vwap":862},"2026-04-10",3.195,3.095,-0.32,206700,{"date":979,"open":499,"high":499,"low":841,"close":883,"change":425,"percent_change":980,"volume":981,"transactions":9,"vwap":883},"2026-04-09",-5.37,229800,{"date":983,"open":906,"high":984,"low":454,"close":906,"change":698,"percent_change":985,"volume":986,"transactions":9,"vwap":906},"2026-04-08",3.38,3.72,227100,{"date":988,"open":912,"high":772,"low":227,"close":773,"change":116,"percent_change":989,"volume":990,"transactions":9,"vwap":773},"2026-04-07",-0.31,213100,{"date":992,"open":432,"high":959,"low":432,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-06",3.24,0.21,6.93,308200,{"date":998,"open":200,"high":999,"low":200,"close":407,"change":529,"percent_change":1000,"volume":1001,"transactions":9,"vwap":407},"2026-04-02",3.055,3.41,369200,{"date":1003,"open":199,"high":857,"low":677,"close":23,"change":592,"percent_change":1004,"volume":1005,"transactions":9,"vwap":23},"2026-04-01",-1.01,255300,{"date":1007,"open":423,"high":1008,"low":677,"close":189,"change":111,"percent_change":1009,"volume":1010,"transactions":9,"vwap":189},"2026-03-31",3.025,2.07,282100,{"date":1012,"open":198,"high":198,"low":1013,"close":208,"change":210,"percent_change":1014,"volume":1015,"transactions":9,"vwap":208},"2026-03-30",2.805,1.75,512300,{"date":1017,"open":85,"high":85,"low":260,"close":200,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":200},"2026-03-27",-0.24,-7.77,599100,{"date":1022,"open":842,"high":841,"low":515,"close":85,"change":339,"percent_change":1023,"volume":1024,"transactions":9,"vwap":85},"2026-03-26",-1.9,191400,{"date":1026,"open":887,"high":1027,"low":226,"close":841,"change":191,"percent_change":1028,"volume":1029,"transactions":9,"vwap":841},"2026-03-25",3.205,0.64,259900,{"date":1031,"open":841,"high":1032,"low":1033,"close":842,"change":592,"percent_change":1034,"volume":1035,"transactions":9,"vwap":842},"2026-03-24",3.175,3.075,-0.95,239600,{"date":1037,"open":841,"high":778,"low":227,"close":862,"change":400,"percent_change":1038,"volume":1039,"transactions":9,"vwap":862},"2026-03-23",1.28,396900,{"date":1041,"open":85,"high":887,"low":771,"close":226,"change":575,"percent_change":146,"volume":1042,"transactions":9,"vwap":226},"2026-03-20",426500,{"date":1044,"open":883,"high":966,"low":1045,"close":1046,"change":647,"percent_change":914,"volume":1047,"transactions":9,"vwap":1046},"2026-03-19",3.045,3.11,380300,{"date":1049,"open":1000,"high":1000,"low":1050,"close":966,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":966},"2026-03-18",3.155,-0.23,-6.69,375200,{"date":1055,"open":785,"high":1056,"low":785,"close":946,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":946},"2026-03-17",3.54,0.15,4.56,606200,{"date":1061,"open":906,"high":784,"low":1062,"close":959,"change":270,"percent_change":1063,"volume":1064,"transactions":9,"vwap":959},"2026-03-16",3.245,-0.45,348300,{"date":1066,"open":778,"high":1067,"low":883,"close":965,"change":1068,"percent_change":772,"volume":1069,"transactions":9,"vwap":965},"2026-03-13",3.34,0.105,480200,{"date":1071,"open":912,"high":474,"low":432,"close":877,"change":557,"percent_change":1072,"volume":1073,"transactions":9,"vwap":877},"2026-03-12",-2.14,1042100,{"date":1075,"open":841,"high":965,"low":515,"close":785,"change":698,"percent_change":1076,"volume":1077,"transactions":9,"vwap":785},"2026-03-11",3.81,1397600,{"date":1079,"open":912,"high":877,"low":975,"close":841,"change":201,"percent_change":1080,"volume":1081,"transactions":9,"vwap":841},"2026-03-10",-1.25,437600,{"date":1083,"open":905,"high":1084,"low":226,"close":912,"change":878,"percent_change":1085,"volume":1086,"transactions":9,"vwap":912},"2026-03-09",3.265,-3.92,420100,{"date":1088,"open":966,"high":1067,"low":966,"close":499,"change":312,"percent_change":1089,"volume":1090,"transactions":9,"vwap":499},"2026-03-06",-1.48,308800,{"date":1092,"open":1093,"high":944,"low":904,"close":92,"change":557,"percent_change":1094,"volume":1095,"transactions":9,"vwap":92},"2026-03-05",3.46,-2.03,322300,{"date":1097,"open":1000,"high":937,"low":92,"close":946,"change":417,"percent_change":602,"volume":1098,"transactions":9,"vwap":946},"2026-03-04",271800,{"date":1100,"open":499,"high":926,"low":966,"close":784,"change":116,"percent_change":1101,"volume":1102,"transactions":9,"vwap":784},"2026-03-03",-0.3,371200,{"date":1104,"open":455,"high":918,"low":790,"close":92,"change":116,"percent_change":1101,"volume":1105,"transactions":9,"vwap":92},"2026-03-02",349000,{"date":1107,"open":499,"high":1108,"low":919,"close":984,"change":116,"percent_change":1109,"volume":1110,"transactions":9,"vwap":984},"2026-02-27",3.466,-0.29,333200,{"date":1112,"open":790,"high":938,"low":790,"close":926,"change":417,"percent_change":556,"volume":1113,"transactions":9,"vwap":926},"2026-02-26",213400,{"date":1115,"open":454,"high":1116,"low":1117,"close":790,"change":111,"percent_change":1118,"volume":1119,"transactions":9,"vwap":790},"2026-02-25",3.325,3.225,1.85,170900,{"date":1121,"open":842,"high":1122,"low":1123,"close":778,"change":302,"percent_change":1124,"volume":1125,"transactions":9,"vwap":778},"2026-02-24",3.295,3.115,4.17,275900,{"date":1127,"open":778,"high":984,"low":226,"close":226,"change":878,"percent_change":1128,"volume":1129,"transactions":9,"vwap":226},"2026-02-23",-4,406500,{"date":1131,"open":966,"high":919,"low":966,"close":778,"change":191,"percent_change":1132,"volume":1133,"transactions":9,"vwap":778},"2026-02-20",0.62,195400,{"date":1135,"open":912,"high":778,"low":862,"close":773,"change":400,"percent_change":1136,"volume":1137,"transactions":9,"vwap":773},"2026-02-19",1.25,301200,{"date":1139,"open":993,"high":454,"low":887,"close":912,"change":201,"percent_change":1140,"volume":1141,"transactions":9,"vwap":912},"2026-02-18",-1.24,213500,{"date":1143,"open":773,"high":959,"low":883,"close":773,"change":24,"percent_change":1144,"volume":1145,"transactions":9,"vwap":773},"2026-02-17",-0.62,395200,{"date":1147,"open":841,"high":790,"low":227,"close":778,"change":1057,"percent_change":1148,"volume":1149,"transactions":9,"vwap":778},"2026-02-13",4.84,325600,{"date":1151,"open":887,"high":912,"low":407,"close":229,"change":744,"percent_change":1152,"volume":1153,"transactions":9,"vwap":229},"2026-02-12",-2.52,596000,{"date":1155,"open":906,"high":906,"low":226,"close":887,"change":603,"percent_change":1156,"volume":1157,"transactions":9,"vwap":887},"2026-02-11",-4.22,351500,{"date":1159,"open":785,"high":1160,"low":785,"close":499,"change":852,"percent_change":1161,"volume":1162,"transactions":9,"vwap":499},"2026-02-10",3.4,0.91,293800,{"date":1164,"open":454,"high":455,"low":1027,"close":959,"change":116,"percent_change":1101,"volume":1165,"transactions":9,"vwap":959},"2026-02-09",388400,{"date":1167,"open":905,"high":784,"low":1168,"close":454,"change":302,"percent_change":368,"volume":1169,"transactions":9,"vwap":454},"2026-02-06",3.182,501200,{"date":1171,"open":924,"high":924,"low":226,"close":883,"change":899,"percent_change":1172,"volume":1173,"transactions":9,"vwap":883},"2026-02-05",-7.58,852600,{"date":1175,"open":1176,"high":951,"low":1067,"close":918,"change":603,"percent_change":1085,"volume":1177,"transactions":9,"vwap":918},"2026-02-04",3.5,661700,{"date":1179,"open":1180,"high":1181,"low":918,"close":476,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":476},"2026-02-03",3.62,3.75,-0.15,-4.03,598500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":985,"change":485,"percent_change":485,"volume":1190,"transactions":9,"vwap":985},"2026-02-02",3.65,3.815,3.64,292400,{"date":1192,"open":1193,"high":1194,"low":540,"close":985,"change":201,"percent_change":1195,"volume":1196,"transactions":9,"vwap":985},"2026-01-30",3.71,3.78,-1.06,458600,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-01-29",3.8,3.6,3.76,-1.05,697900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1199,"change":575,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1199},"2026-01-28",3.77,3.82,3.709,0.26,502700,{"date":1212,"open":1189,"high":1076,"low":1200,"close":1213,"change":279,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-01-27",3.79,4.99,328300,{"date":1217,"open":1200,"high":1218,"low":474,"close":1219,"change":116,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-26",3.672,3.61,-0.28,291800,{"date":1223,"open":1224,"high":1225,"low":1219,"close":1180,"change":744,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1180},"2026-01-23",3.7,3.715,-2.16,247700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1224,"change":322,"percent_change":771,"volume":1233,"transactions":9,"vwap":1224},"2026-01-22",3.63,3.896,3.56,416900,{"date":1235,"open":1236,"high":1237,"low":1056,"close":1238,"change":312,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-21",3.66,3.735,3.59,-1.37,454600,{"date":1242,"open":1189,"high":1225,"low":476,"close":1189,"change":339,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1189},"2026-01-20",-1.62,464900,{"date":1246,"open":1180,"high":985,"low":1247,"close":1224,"change":498,"percent_change":554,"volume":1248,"transactions":9,"vwap":1224},"2026-01-16",3.608,548200,{"date":1250,"open":1236,"high":1237,"low":1251,"close":1219,"change":339,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1219},"2026-01-15",3.605,-1.63,529200,{"date":1255,"open":1189,"high":1256,"low":937,"close":1257,"change":575,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-14",3.695,3.67,0.27,1473700,{"date":1261,"open":1187,"high":1262,"low":474,"close":1236,"change":191,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1236},"2026-01-13",3.725,0.55,734300,{"date":1266,"open":1056,"high":1267,"low":1093,"close":1189,"change":529,"percent_change":252,"volume":1268,"transactions":9,"vwap":1189},"2026-01-12",3.675,662600,{"date":1270,"open":939,"high":1271,"low":939,"close":1056,"change":698,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1056},"2026-01-09",3.685,3.51,1026800,{"date":1275,"open":1160,"high":1219,"low":1160,"close":924,"change":498,"percent_change":346,"volume":1276,"transactions":9,"vwap":924},"2026-01-08",1280400,{"date":1278,"open":951,"high":1279,"low":454,"close":455,"change":779,"percent_change":1280,"volume":1281,"transactions":9,"vwap":455},"2026-01-07",3.555,-6.2,1046200,{"date":1283,"open":1284,"high":1181,"low":1285,"close":466,"change":219,"percent_change":1286,"volume":1287,"transactions":9,"vwap":466},"2026-01-06",3.74,3.47,-5.33,1567000,{"date":1289,"open":1284,"high":1194,"low":1257,"close":1181,"change":116,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1181},"2026-01-05",-0.27,303500,{"date":1293,"open":1199,"high":1294,"low":1262,"close":1201,"change":201,"percent_change":1202,"volume":1295,"transactions":9,"vwap":1201},"2026-01-02",3.845,358600,{"date":1297,"open":582,"high":1298,"low":1194,"close":1199,"change":116,"percent_change":899,"volume":1299,"transactions":9,"vwap":1199},"2025-12-31",3.855,365000,{"date":1301,"open":1207,"high":1302,"low":1213,"close":1076,"change":24,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1076},"2025-12-30",3.885,-0.52,430100,{"date":1306,"open":1194,"high":1307,"low":1194,"close":582,"change":485,"percent_change":485,"volume":1308,"transactions":9,"vwap":582},"2025-12-29",3.88,386900,{"date":1310,"open":1311,"high":1311,"low":1188,"close":582,"change":744,"percent_change":1312,"volume":1313,"transactions":9,"vwap":582},"2025-12-26",3.92,-2.05,242900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":312,"percent_change":593,"volume":1320,"transactions":9,"vwap":1319},"2025-12-24",3.96,4,3.835,3.91,258000,{"date":1322,"open":582,"high":1323,"low":1324,"close":1316,"change":302,"percent_change":926,"volume":1325,"transactions":9,"vwap":1316},"2025-12-23",3.97,3.785,755400,{"date":1327,"open":1328,"high":1329,"low":1207,"close":582,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":582},"2025-12-22",4.03,4.11,-0.25,-6.13,706000,{"date":1334,"open":1335,"high":1336,"low":1317,"close":1337,"change":852,"percent_change":163,"volume":1338,"transactions":9,"vwap":1337},"2025-12-19",4.05,4.205,4.08,1499700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1335,"change":557,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1335},"2025-12-18",4.14,4.26,4.04,-1.7,481700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":485,"percent_change":485,"volume":1352,"transactions":9,"vwap":1351},"2025-12-17",4.15,4.2,4.07,4.12,504700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1351,"change":339,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1351},"2025-12-16",4.18,4.29,4.085,-1.44,572700,{"date":1361,"open":1362,"high":361,"low":1124,"close":1355,"change":467,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1355},"2025-12-15",4.59,-9.52,1169600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":347,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-12-12",4.82,4.87,4.555,4.62,-3.95,923200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":191,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-11",4.76,4.88,4.7,4.81,0.42,494500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":409,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-10",4.93,5,4.77,4.79,-2.44,1388700,{"date":1390,"open":1375,"high":1383,"low":1391,"close":1392,"change":1393,"percent_change":423,"volume":1394,"transactions":9,"vwap":1392},"2025-12-09",4.605,4.91,0.14,617600,{"date":1396,"open":1397,"high":1386,"low":1398,"close":1385,"change":126,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1385},"2025-12-08",4.55,4.51,5.53,605900,{"date":1402,"open":100,"high":100,"low":1403,"close":1404,"change":779,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-05",4.5,4.52,-4.64,401700,{"date":1408,"open":1397,"high":1385,"low":1403,"close":1409,"change":279,"percent_change":530,"volume":1410,"transactions":9,"vwap":1409},"2025-12-04",4.74,583800,{"date":1412,"open":1404,"high":1362,"low":1413,"close":1058,"change":400,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1058},"2025-12-03",4.42,0.88,320500,{"date":1417,"open":1362,"high":1418,"low":1419,"close":1404,"change":312,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1404},"2025-12-02",4.69,4.435,-1.09,477400,{"date":1423,"open":1418,"high":1424,"low":1425,"close":1426,"change":1018,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-01",4.698,4.49,4.57,-4.99,601100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1378,"change":322,"percent_change":760,"volume":1434,"transactions":9,"vwap":1378},"2025-11-28",4.67,4.895,4.61,486800,{"date":1436,"open":1437,"high":1438,"low":1426,"close":1377,"change":116,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1377},"2025-11-26",4.73,4.75,-0.21,445900,{"date":1442,"open":1377,"high":1443,"low":1444,"close":809,"change":575,"percent_change":994,"volume":1445,"transactions":9,"vwap":809},"2025-11-25",4.735,4.54,755800,{"date":1447,"open":1448,"high":1375,"low":1426,"close":1377,"change":1393,"percent_change":515,"volume":1449,"transactions":9,"vwap":1377},"2025-11-24",4.635,778100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1058,"change":994,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1058},"2025-11-21",4.3,4.6,4.21,4.83,946500,{"date":1458,"open":1459,"high":1384,"low":1460,"close":1461,"change":1051,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-11-20",4.63,4.315,4.35,-5.02,2262500,{"date":1465,"open":361,"high":1377,"low":1466,"close":1467,"change":312,"percent_change":77,"volume":1468,"transactions":9,"vwap":1467},"2025-11-19",4.46,4.58,664200,{"date":1470,"open":464,"high":809,"low":1349,"close":1459,"change":146,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1459},"2025-11-18",7.42,812500,{"date":1474,"open":1403,"high":1404,"low":1475,"close":475,"change":1330,"percent_change":1476,"volume":1477,"transactions":9,"vwap":475},"2025-11-17",4.25,-5.48,681100,{"date":1479,"open":1058,"high":361,"low":1480,"close":1058,"change":647,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1058},"2025-11-14",4.09,-2.15,1969400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":361,"change":71,"percent_change":1488,"volume":1489,"transactions":9,"vwap":361},"2025-11-13",4.47,5.1,4.44,23.94,5092200,{"date":1491,"open":477,"high":1492,"low":1230,"close":1201,"change":575,"percent_change":1258,"volume":1493,"transactions":9,"vwap":1201},"2025-11-12",4.02,1341000,{"date":1495,"open":1187,"high":1206,"low":1272,"close":1181,"change":417,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1181},"2025-11-11",2.18,1218800,{"date":1499,"open":1335,"high":1335,"low":1189,"close":1257,"change":1330,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1257},"2025-11-10",-6.38,805800,{"date":1503,"open":1201,"high":1504,"low":1257,"close":1311,"change":1393,"percent_change":1224,"volume":1505,"transactions":9,"vwap":1311},"2025-11-07",3.93,785000,{"date":1507,"open":1508,"high":1480,"low":1509,"close":1194,"change":989,"percent_change":1172,"volume":1510,"transactions":9,"vwap":1194},"2025-11-06",4.06,3.765,968500,{"date":1512,"open":1355,"high":463,"low":1513,"close":1480,"change":116,"percent_change":1018,"volume":1514,"transactions":9,"vwap":1480},"2025-11-05",4.035,279800,{"date":1516,"open":368,"high":1124,"low":1328,"close":368,"change":647,"percent_change":1517,"volume":1518,"transactions":9,"vwap":368},"2025-11-04",-2.38,332600,{"date":1520,"open":1461,"high":1403,"low":1350,"close":1349,"change":603,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1349},"2025-11-03",-3.23,530900,{"date":1524,"open":1413,"high":1369,"low":475,"close":1525,"change":744,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-10-31",4.34,-1.81,280700,{"date":1529,"open":809,"high":1438,"low":1530,"close":1413,"change":1220,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1413},"2025-10-30",4.41,-5.96,346000,{"date":1534,"open":1375,"high":1535,"low":1058,"close":1377,"change":126,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1377},"2025-10-29",4.78,5.62,602300,{"date":1539,"open":1397,"high":1397,"low":1413,"close":1540,"change":400,"percent_change":1161,"volume":1541,"transactions":9,"vwap":1540},"2025-10-28",4.45,305200,{"date":1543,"open":1425,"high":1544,"low":1545,"close":1530,"change":744,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1530},"2025-10-27",4.544,4.39,-1.78,389600,{"date":1549,"open":1485,"high":1453,"low":1466,"close":1425,"change":210,"percent_change":121,"volume":1550,"transactions":9,"vwap":1425},"2025-10-24",407600,{"date":1552,"open":796,"high":1485,"low":1553,"close":1487,"change":111,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1487},"2025-10-23",4.355,1.37,242400,{"date":1557,"open":1425,"high":1425,"low":1558,"close":796,"change":878,"percent_change":1559,"volume":1560,"transactions":9,"vwap":796},"2025-10-22",4.24,-2.88,469800,{"date":1562,"open":1362,"high":1433,"low":1403,"close":1398,"change":647,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1398},"2025-10-21",-2.17,216100,{"date":1566,"open":1404,"high":100,"low":1567,"close":1433,"change":1568,"percent_change":1452,"volume":1569,"transactions":9,"vwap":1433},"2025-10-20",4.495,0.19,333600,{"date":1571,"open":1444,"high":1433,"low":1572,"close":1413,"change":603,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1413},"2025-10-17",4.295,-3.07,562700,{"date":1576,"open":1409,"high":1577,"low":1466,"close":1058,"change":219,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1058},"2025-10-16",4.865,-4.2,1054800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1375,"change":575,"percent_change":994,"volume":1585,"transactions":9,"vwap":1375},"2025-10-15",4.85,4.955,4.715,322000,{"date":1587,"open":1438,"high":1392,"low":100,"close":1438,"change":557,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1438},"2025-10-14",-1.45,399900,{"date":1591,"open":1367,"high":1592,"low":1593,"close":1367,"change":529,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1367},"2025-10-13",4.965,4.8,2.12,529900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":467,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-10",5.17,5.18,4.675,4.72,-8.53,676700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":409,"percent_change":858,"volume":1610,"transactions":9,"vwap":1609},"2025-10-09",5.25,5.31,5.13,5.16,319800,{"date":1612,"open":1608,"high":1613,"low":1375,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-10-08",5.32,5.28,0.2,3.94,783000,{"date":1619,"open":1620,"high":29,"low":1621,"close":693,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":693},"2025-10-07",5.2,5.06,-0.11,-2.12,511400,{"date":1626,"open":1620,"high":1627,"low":693,"close":1628,"change":111,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-06",5.3,5.19,1.17,419300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1608,"change":116,"percent_change":347,"volume":1636,"transactions":9,"vwap":1608},"2025-10-03",5.21,5.34,5.02,431700,{"date":1638,"open":1639,"high":1599,"low":1640,"close":1641,"change":485,"percent_change":485,"volume":1642,"transactions":9,"vwap":1641},"2025-10-02",5.15,4.95,5.14,478100,{"date":1644,"open":1645,"high":29,"low":1646,"close":1641,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1641},"2025-10-01",5.26,5.075,-0.16,-3.02,449500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1627,"change":1622,"percent_change":1094,"volume":1655,"transactions":9,"vwap":1627},"2025-09-30",5.39,5.48,5.24,298100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":111,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-29",5.4,5.51,5.23,5.41,1.12,482700,{"date":1665,"open":1620,"high":1666,"low":1641,"close":1667,"change":1668,"percent_change":772,"volume":1669,"transactions":9,"vwap":1667},"2025-09-26",5.37,5.35,0.17,357400,{"date":1671,"open":1599,"high":1627,"low":1672,"close":1599,"change":592,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1599},"2025-09-25",5.12,-0.58,396600,{"date":1676,"open":1486,"high":1606,"low":1677,"close":1633,"change":529,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1633},"2025-09-24",5.03,1.96,501800,{"date":1681,"open":1598,"high":1661,"low":1682,"close":1683,"change":312,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-09-23",5.095,5.11,-0.97,864900,{"date":1687,"open":1688,"high":1689,"low":1639,"close":1609,"change":1622,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1609},"2025-09-22",5.22,5.47,-2.09,616600,{"date":1693,"open":1694,"high":1695,"low":1376,"close":1696,"change":156,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-09-19",4.9,5.275,5.27,7.11,1170500,{"date":1700,"open":1701,"high":1702,"low":1701,"close":699,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":699},"2025-09-18",4.68,4.985,0.28,6.03,513500,{"date":1707,"open":1593,"high":1148,"low":1370,"close":1708,"change":1647,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-09-17",4.64,-3.33,321000,{"date":1712,"open":1386,"high":699,"low":1377,"close":1593,"change":485,"percent_change":485,"volume":1713,"transactions":9,"vwap":1593},"2025-09-16",491000,{"date":1715,"open":1582,"high":1716,"low":1717,"close":1593,"change":312,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1593},"2025-09-15",4.86,4.575,-1.03,623100,{"date":1721,"open":1485,"high":1716,"low":1487,"close":1582,"change":156,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1582},"2025-09-12",7.78,826800,{"date":1725,"open":1466,"high":1398,"low":1726,"close":1403,"change":400,"percent_change":71,"volume":1727,"transactions":9,"vwap":1403},"2025-09-11",4.375,563700,{"date":1729,"open":1540,"high":1425,"low":1730,"close":1466,"change":400,"percent_change":71,"volume":1731,"transactions":9,"vwap":1466},"2025-09-10",4.305,442400,{"date":1733,"open":1058,"high":1362,"low":1734,"close":1413,"change":1182,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1413},"2025-09-09",4.33,-3.28,364700,{"date":1738,"open":1453,"high":1739,"low":1403,"close":1426,"change":485,"percent_change":485,"volume":1740,"transactions":9,"vwap":1426},"2025-09-08",4.705,876800,{"date":1742,"open":1444,"high":1431,"low":1540,"close":1426,"change":116,"percent_change":779,"volume":1743,"transactions":9,"vwap":1426},"2025-09-05",605300,{"date":1745,"open":1425,"high":1448,"low":1487,"close":1467,"change":498,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1467},"2025-09-04",2,569000,{"date":1749,"open":1750,"high":1369,"low":1751,"close":1425,"change":852,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1425},"2025-09-03",4.48,4.4,0.67,443200,{"date":1755,"open":1058,"high":1756,"low":1461,"close":1466,"change":409,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1466},"2025-09-02",4.665,-2.62,718500,{"date":1760,"open":1751,"high":361,"low":323,"close":1467,"change":279,"percent_change":1480,"volume":1761,"transactions":9,"vwap":1467},"2025-08-29",1332500,{"date":1763,"open":1461,"high":1764,"low":1765,"close":1751,"change":852,"percent_change":192,"volume":1766,"transactions":9,"vwap":1751},"2025-08-28",4.43,4.32,404400,{"date":1768,"open":1487,"high":1769,"low":1770,"close":1771,"change":557,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-08-27",4.445,4.325,4.37,-1.58,302700,{"date":1775,"open":1751,"high":1540,"low":1525,"close":1487,"change":852,"percent_change":434,"volume":1776,"transactions":9,"vwap":1487},"2025-08-26",412900,{"date":1778,"open":796,"high":1779,"low":1452,"close":1530,"change":852,"percent_change":434,"volume":1780,"transactions":9,"vwap":1530},"2025-08-25",4.455,755100,{"date":1782,"open":1124,"high":1530,"low":1329,"close":796,"change":237,"percent_change":1783,"volume":1784,"transactions":9,"vwap":796},"2025-08-22",5.8,676000,{"date":1786,"open":464,"high":323,"low":1480,"close":1341,"change":409,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1341},"2025-08-21",-2.82,349400,{"date":1790,"open":1350,"high":1572,"low":1311,"close":1342,"change":994,"percent_change":1628,"volume":1791,"transactions":9,"vwap":1342},"2025-08-20",655100,{"date":1793,"open":464,"high":1342,"low":1323,"close":1335,"change":1647,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1335},"2025-08-19",-3.8,708500,{"date":1797,"open":1355,"high":1525,"low":1337,"close":1454,"change":279,"percent_change":1485,"volume":1798,"transactions":9,"vwap":1454},"2025-08-18",746500,{"date":1800,"open":1349,"high":1349,"low":530,"close":1328,"change":347,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1328},"2025-08-15",-4.5,772900,{"date":1804,"open":368,"high":1525,"low":1343,"close":464,"change":322,"percent_change":375,"volume":1805,"transactions":9,"vwap":464},"2025-08-14",862700,{"date":1807,"open":1492,"high":1341,"low":1808,"close":1329,"change":111,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1329},"2025-08-13",3.89,1.48,1800000,{"date":1812,"open":368,"high":368,"low":1813,"close":1335,"change":447,"percent_change":1563,"volume":1814,"transactions":9,"vwap":1335},"2025-08-12",3.912,675900,{"date":1816,"open":1397,"high":1397,"low":1357,"close":1341,"change":1220,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1341},"2025-08-11",-6.33,799300,{"date":1820,"open":1475,"high":361,"low":1821,"close":1413,"change":1668,"percent_change":1317,"volume":1822,"transactions":9,"vwap":1413},"2025-08-08",4.212,972000,{"date":1824,"open":1525,"high":1825,"low":1348,"close":1475,"change":575,"percent_change":237,"volume":1826,"transactions":9,"vwap":1475},"2025-08-07",4.36,836000,{"date":1828,"open":1645,"high":1614,"low":368,"close":1558,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1558},"2025-08-06",-0.47,-9.98,2064900,{"date":1833,"open":1383,"high":1583,"low":1834,"close":809,"change":779,"percent_change":1835,"volume":1836,"transactions":9,"vwap":809},"2025-08-05",4.603,-4.46,830700,{"date":1838,"open":1438,"high":1384,"low":1438,"close":1383,"change":682,"percent_change":303,"volume":1839,"transactions":9,"vwap":1383},"2025-08-04",677500,{"date":1841,"open":1375,"high":1582,"low":1433,"close":1377,"change":1182,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1377},"2025-08-01",-3.09,702900,{"date":1845,"open":1362,"high":699,"low":1846,"close":1582,"change":1209,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1582},"2025-07-31",4.552,5.66,430400,{"date":1850,"open":1403,"high":1386,"low":1403,"close":1362,"change":498,"percent_change":1746,"volume":1851,"transactions":9,"vwap":1362},"2025-07-30",438500,{"date":1853,"open":809,"high":1854,"low":1540,"close":1403,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1403},"2025-07-29",4.739,-0.17,-3.64,448400,{"date":1859,"open":1593,"high":1860,"low":1362,"close":1431,"change":647,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1431},"2025-07-28",4.94,-2.1,568900,{"date":1864,"open":1398,"high":1386,"low":1540,"close":1385,"change":1865,"percent_change":1148,"volume":1866,"transactions":9,"vwap":1385},"2025-07-25",0.22,431200,{"date":1868,"open":100,"high":100,"low":1485,"close":1397,"change":647,"percent_change":1481,"volume":1869,"transactions":9,"vwap":1397},"2025-07-24",466800,{"date":1871,"open":1433,"high":1377,"low":1872,"close":100,"change":210,"percent_change":1873,"volume":1874,"transactions":9,"vwap":100},"2025-07-23",4.456,1.09,745300,{"date":1876,"open":1403,"high":1459,"low":1771,"close":1453,"change":698,"percent_change":375,"volume":1877,"transactions":9,"vwap":1453},"2025-07-22",456200,{"date":1879,"open":1459,"high":361,"low":1880,"close":1750,"change":603,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1750},"2025-07-21",4.372,-3.03,732100,{"date":1884,"open":1425,"high":1708,"low":1485,"close":1370,"change":1885,"percent_change":1238,"volume":1886,"transactions":9,"vwap":1370},"2025-07-18",0.16,567000,{"date":1888,"open":1461,"high":1467,"low":1525,"close":1466,"change":1393,"percent_change":993,"volume":1889,"transactions":9,"vwap":1466},"2025-07-17",645000,{"date":1891,"open":1466,"high":1403,"low":1892,"close":1765,"change":339,"percent_change":1239,"volume":1893,"transactions":9,"vwap":1765},"2025-07-16",4.275,314600,{"date":1895,"open":1413,"high":1403,"low":1896,"close":796,"change":24,"percent_change":1063,"volume":1897,"transactions":9,"vwap":796},"2025-07-15",4.365,386400,{"date":1899,"open":1485,"high":1058,"low":1730,"close":1751,"change":447,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1751},"2025-07-14",-2,623000,{"date":1903,"open":1467,"high":1904,"low":1905,"close":1425,"change":1855,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1425},"2025-07-11",4.659,4.436,-3.65,384300,{"date":1909,"open":1370,"high":1701,"low":1403,"close":361,"change":376,"percent_change":1910,"volume":1911,"transactions":9,"vwap":361},"2025-07-10",1.53,447600,{"date":1913,"open":1426,"high":1756,"low":1397,"close":1362,"change":485,"percent_change":485,"volume":1914,"transactions":9,"vwap":1362},"2025-07-09",417300,{"date":1916,"open":1148,"high":1148,"low":1917,"close":1362,"change":425,"percent_change":1918,"volume":1603,"transactions":9,"vwap":1362},"2025-07-08",4.545,-3.77,{"date":1920,"open":1375,"high":1582,"low":1431,"close":1385,"change":312,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1385},"2025-07-07",-1.04,456100,{"date":1924,"open":1694,"high":1925,"low":1701,"close":1367,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1367},"2025-07-03",4.913,-0.055,-1.13,527900,{"date":1930,"open":1931,"high":1932,"low":1368,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-07-02",5.09,5.145,4.875,-0.225,-4.41,491100,{"date":1938,"open":1939,"high":1939,"low":1384,"close":1486,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1486},"2025-07-01",5.6,-0.53,-9.41,880000,{"date":1944,"open":1634,"high":1945,"low":1607,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-06-30",5.67,5.63,0.33,6.23,777400,{"date":1951,"open":1952,"high":1953,"low":1620,"close":1627,"change":1647,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1627},"2025-06-27",5.45,5.539,-2.93,5005900,{"date":1957,"open":1958,"high":1959,"low":1666,"close":1960,"change":557,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-06-26",5.5,5.576,5.46,-1.27,436900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1399,"change":1439,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1399},"2025-06-25",5.76,5.88,5.44,-3.66,486600,{"date":1971,"open":1939,"high":1972,"low":1661,"close":1973,"change":625,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-06-24",5.85,5.74,7.29,945700,{"date":1977,"open":699,"high":1952,"low":1716,"close":1667,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1667},"2025-06-23",0.43,8.74,825100,{"date":1982,"open":1385,"high":1214,"low":1983,"close":699,"change":322,"percent_change":1984,"volume":1985,"transactions":9,"vwap":699},"2025-06-20",4.751,2.29,538400,{"date":1987,"open":1455,"high":1383,"low":1409,"close":1378,"change":575,"percent_change":994,"volume":1988,"transactions":9,"vwap":1378},"2025-06-18",254600,{"date":1990,"open":1376,"high":1991,"low":1438,"close":1593,"change":116,"percent_change":1439,"volume":1992,"transactions":9,"vwap":1593},"2025-06-17",4.98,437300,{"date":1994,"open":1453,"high":1148,"low":1058,"close":1378,"change":1865,"percent_change":1386,"volume":1995,"transactions":9,"vwap":1378},"2025-06-16",798200,{"date":1997,"open":1998,"high":1608,"low":1999,"close":1362,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1362},"2025-06-13",4.845,4.535,-0.5,-9.82,1260800,{"date":2004,"open":1688,"high":1688,"low":1677,"close":1931,"change":219,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1931},"2025-06-12",-3.78,742300,{"date":2008,"open":1633,"high":2009,"low":1608,"close":2010,"change":1057,"percent_change":251,"volume":2011,"transactions":9,"vwap":2010},"2025-06-11",5.368,5.29,854500,{"date":2013,"open":2014,"high":2015,"low":1384,"close":1641,"change":25,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1641},"2025-06-10",5.73,5.753,-11.68,1141000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1668,"percent_change":857,"volume":2024,"transactions":9,"vwap":2023},"2025-06-09",5.96,6.06,5.655,5.82,640400,{"date":2026,"open":2014,"high":2027,"low":2028,"close":2029,"change":1622,"percent_change":864,"volume":2030,"transactions":9,"vwap":2029},"2025-06-06",6,5.54,5.65,712600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1965,"change":818,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1965},"2025-06-05",6.53,6.65,5.7,-11.79,1288000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2033,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2033},"2025-06-04",6.9,6.98,6.521,-0.34,-4.95,802900,{"date":2047,"open":2048,"high":180,"low":2049,"close":2050,"change":485,"percent_change":485,"volume":2051,"transactions":9,"vwap":2050},"2025-06-03",6.84,6.665,6.87,1852900,{"date":2053,"open":2040,"high":2054,"low":2055,"close":2050,"change":210,"percent_change":42,"volume":2056,"transactions":9,"vwap":2050},"2025-06-02",6.945,6.42,810600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1668,"percent_change":392,"volume":2063,"transactions":9,"vwap":2062},"2025-05-30",6.62,6.88,6.35,6.82,567200,{"date":2065,"open":2066,"high":2041,"low":2067,"close":2034,"change":116,"percent_change":1182,"volume":2068,"transactions":9,"vwap":2034},"2025-05-29",6.79,6.56,432500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":698,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-05-28",6.46,6.72,6.36,6.66,1.83,362900,{"date":2078,"open":2079,"high":2067,"low":2080,"close":2081,"change":57,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-05-27",6.17,6.05,6.54,8.1,547900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2080,"change":592,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2080},"2025-05-23",5.89,6.18,5.87,-0.49,384200,{"date":2092,"open":2093,"high":2094,"low":1704,"close":2095,"change":219,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-05-22",6.2,6.4,6.08,-3.18,396300,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":592,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-05-21",6.22,6.59,6.28,-0.48,539100,{"date":2106,"open":2107,"high":2108,"low":2100,"close":2109,"change":575,"percent_change":1885,"volume":2110,"transactions":9,"vwap":2109},"2025-05-20",6.34,6.64,6.31,660100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-05-19",5.95,6.372,5.79,6.3,0.37,6.24,898100,{"date":2121,"open":1967,"high":2122,"low":1967,"close":2123,"change":57,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-05-16",5.94,5.93,9.01,609700,{"date":2127,"open":2128,"high":2129,"low":1666,"close":1967,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1967},"2025-05-15",5.99,6.07,-0.55,-9.18,689900,{"date":2134,"open":2014,"high":2118,"low":2135,"close":2128,"change":1703,"percent_change":1694,"volume":2136,"transactions":9,"vwap":2128},"2025-05-14",5.69,905000,{"date":2138,"open":1609,"high":2014,"low":2139,"close":2140,"change":890,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-05-13",5.122,5.71,12.4,900900,{"date":2144,"open":1609,"high":1688,"low":1593,"close":693,"change":498,"percent_change":2145,"volume":2146,"transactions":9,"vwap":693},"2025-05-12",1.8,757300,{"date":2148,"open":1398,"high":1599,"low":1398,"close":1214,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1214},"2025-05-09",0.52,11.63,1440000,{"date":2153,"open":1367,"high":1486,"low":1487,"close":1485,"change":1647,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1485},"2025-05-08",-3.46,1158000,{"date":2157,"open":1734,"high":1627,"low":1349,"close":1459,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1459},"2025-05-07",1.33,40.3,10820000,{"date":2162,"open":773,"high":926,"low":773,"close":454,"change":575,"percent_change":2163,"volume":2164,"transactions":9,"vwap":454},"2025-05-06",0.3,425100,{"date":2166,"open":926,"high":2167,"low":2168,"close":959,"change":409,"percent_change":2169,"volume":2170,"transactions":9,"vwap":959},"2025-05-05",3.435,3.209,-3.52,224300,{"date":2172,"open":454,"high":2167,"low":454,"close":1000,"change":1885,"percent_change":699,"volume":658,"transactions":9,"vwap":1000},"2025-05-02",{"date":2174,"open":785,"high":984,"low":966,"close":778,"change":592,"percent_change":2175,"volume":2176,"transactions":9,"vwap":778},"2025-05-01",-0.91,154900,{"date":2178,"open":993,"high":959,"low":432,"close":772,"change":210,"percent_change":2179,"volume":2180,"transactions":9,"vwap":772},"2025-04-30",1.55,200400,{"date":2182,"open":944,"high":2183,"low":883,"close":773,"change":989,"percent_change":2184,"volume":2185,"transactions":9,"vwap":773},"2025-04-29",3.495,-8.76,410900,{"date":2187,"open":466,"high":1219,"low":1285,"close":1056,"change":575,"percent_change":1703,"volume":2188,"transactions":9,"vwap":1056},"2025-04-28",261500,{"date":2190,"open":466,"high":1238,"low":92,"close":951,"change":852,"percent_change":2191,"volume":2192,"transactions":9,"vwap":951},"2025-04-25",0.86,192000,{"date":2194,"open":931,"high":540,"low":1000,"close":1176,"change":852,"percent_change":2191,"volume":2195,"transactions":9,"vwap":1176},"2025-04-24",239100,{"date":2197,"open":1230,"high":2198,"low":784,"close":1285,"change":312,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1285},"2025-04-23",3.742,-1.42,540300,{"date":184,"open":229,"high":466,"low":229,"close":465,"change":1379,"percent_change":2202,"volume":2203,"transactions":9,"vwap":465},13.55,446000]