[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVGI":3,"homepage-market-summary":31,"stock-historical-CVGI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVGI","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},"Commercial Vehicle Group, Inc.","Nasdaq",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Commercial Vehicle Group Inc and its subsidiaries are a globalised provider of systems, assemblies, and components to international commercial vehicle markets and electric vehicle markets. It delivers real solutions to complex design, engineering, and manufacturing problems while creating positive change for customers, industries, and communities it serves. The company has its manufacturing operations in the United States, Mexico, China, the United Kingdom, the Czech Republic, Ukraine, Morocco, Thailand, India, and Australia. Organisations' products are mainly sold in North America, Europe, and the Asia-Pacific region. It has three segments: Global Seating Segment, Global Electrical systmem, and Trim Systems and Components Segment, with the majority of revenue from Global Seating Segment.","6,500","New Albany, OH",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},2.96,3.02,3.04,2.93,2.975,-0.015,-0.5,136084.372162,2075,2.9675,5.88,1.29,540081.437348552,36.4,5573,{"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.81999999,464812,169656259.337138,211.58,"2025-04-22",[183,184,192,201,209,218,226,234,240,248,255,264,272,280,288,296,305,315,324,333,343,350,356,364,370,378,385,391,401,408,415,422,431,440,451,458,464,471,480,488,498,508,516,527,537,547,555,563,572,582,592,602,610,620,628,633,640,647,654,661,670,679,684,691,696,704,710,713,721,727,732,738,741,745,751,758,764,773,782,786,792,797,802,809,818,825,833,838,844,850,856,862,868,873,877,881,887,892,900,906,912,917,922,927,931,937,942,947,952,959,965,969,976,980,985,991,997,1003,1009,1014,1019,1025,1030,1037,1042,1045,1052,1059,1066,1072,1077,1082,1088,1094,1099,1103,1107,1112,1115,1120,1125,1133,1140,1147,1154,1161,1167,1173,1179,1184,1189,1194,1198,1203,1208,1213,1217,1222,1227,1231,1234,1238,1242,1247,1251,1256,1263,1268,1273,1279,1283,1288,1292,1297,1300,1304,1308,1311,1315,1319,1322,1326,1331,1336,1339,1342,1345,1348,1352,1356,1360,1365,1368,1372,1375,1379,1383,1386,1390,1394,1398,1401,1405,1409,1413,1417,1421,1425,1429,1432,1435,1439,1442,1446,1449,1453,1457,1460,1464,1467,1471,1476,1479,1482,1485,1489,1495,1500,1503,1506,1509,1512,1516,1520,1523,1526,1530,1533,1537,1541,1545,1548,1552,1554,1557,1561,1565,1569,1572,1575,1579,1582,1585,1588,1591,1594,1597,1601,1604,1607,1611,1615,1620,1624,1629,1634,1637,1641,1644,1648,1652,1657,1660,1662,1666,1670,1674,1677,1681,1683,1686,1690,1694,1698,1702,1706,1709,1712,1716,1719,1722,1725,1729,1732,1736,1740,1744,1747,1751,1757,1760,1764,1767,1771,1774,1778,1781,1784,1788,1791,1795,1798,1802,1807,1811,1814,1818,1823,1827,1831,1834,1837,1843,1848,1852,1856,1861,1864,1868,1871,1875,1878,1881,1884,1888,1892,1896,1900,1903,1907,1911,1914,1917,1920,1923,1927,1931,1934,1938,1942,1945,1949,1953,1958,1964,1971,1977,1983,1987,1991,1994,1998,2002,2006,2011],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":19,"high":17,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.92,0.045,1.54,241551.27743,4099,2.9788,{"date":193,"open":16,"high":194,"low":195,"close":19,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.985,2.86,-0.03,-1.01,251163.622525,3936,2.9168,{"date":202,"open":203,"high":17,"low":204,"close":16,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.97,2.945,0,136354.74852,2061,2.9616,{"date":210,"open":211,"high":18,"low":212,"close":16,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.94,2.935,-0.02,-0.67,287495.617533,2325,2.9873,{"date":219,"open":220,"high":18,"low":204,"close":221,"change":196,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",3.03,2.98,-1,181315.0787,2274,2.9742,{"date":227,"open":220,"high":228,"low":204,"close":229,"change":213,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",3.035,3.01,-0.66,199646.912802,2372,2.9942,{"date":235,"open":220,"high":236,"low":204,"close":220,"change":205,"percent_change":205,"volume":237,"transactions":238,"vwap":239},"2026-09-23",3.1,244190.40852,3157,3.0148,{"date":241,"open":242,"high":243,"low":16,"close":220,"change":244,"percent_change":83,"volume":245,"transactions":246,"vwap":247},"2026-09-22",3,3.062,0.04,347801.72893,3842,3.0235,{"date":249,"open":203,"high":18,"low":186,"close":250,"change":108,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",2.99,2.05,256776.781512,3320,2.9921,{"date":256,"open":16,"high":257,"low":258,"close":19,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",2.982,2.91,-0.04,-1.35,469076.083453,2357,2.938,{"date":265,"open":236,"high":266,"low":203,"close":203,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",3.15,-0.09,-2.94,294057.085068,3184,3.0195,{"date":273,"open":221,"high":274,"low":20,"close":275,"change":276,"percent_change":220,"volume":277,"transactions":278,"vwap":279},"2026-09-16",3.105,3.06,0.09,332272.70691,4016,3.0593,{"date":281,"open":282,"high":282,"low":283,"close":203,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":250},"2026-09-15",3.13,2.95,-0.16,-5.11,219133.650666,3353,{"date":289,"open":282,"high":290,"low":291,"close":282,"change":259,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",3.19,3.095,-1.26,187446.06803,3234,3.1345,{"date":297,"open":282,"high":298,"low":282,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",3.2,3.17,0.08,2.59,260120.75318,3478,3.1689,{"date":306,"open":307,"high":308,"low":309,"close":82,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",3.006,3.11,3.0021,0.05,1.64,186495.86488,2922,3.0611,{"date":316,"open":317,"high":318,"low":242,"close":18,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",3.18,3.21,-0.13,-4.1,217095.96005,2764,3.0744,{"date":325,"open":326,"high":327,"low":299,"close":299,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",3.25,3.31,-0.07,-2.16,276082.8594,3615,3.2098,{"date":334,"open":236,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",3.265,3.075,3.24,0.14,4.52,189240.65058,2595,3.2023,{"date":344,"open":266,"high":317,"low":345,"close":236,"change":196,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",3.07,-0.96,251970.099321,3610,3.1279,{"date":351,"open":352,"high":298,"low":291,"close":282,"change":244,"percent_change":27,"volume":353,"transactions":354,"vwap":355},"2026-09-02",3.12,180614.024011,2924,3.1248,{"date":357,"open":345,"high":358,"low":359,"close":82,"change":113,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",3.16,3.05,-0.32,232557.875718,3862,3.1081,{"date":365,"open":308,"high":358,"low":18,"close":236,"change":213,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",-0.64,298428.507017,3261,3.0951,{"date":371,"open":358,"high":372,"low":236,"close":352,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",3.195,-0.06,-1.89,153008.21955,2108,3.1271,{"date":379,"open":345,"high":317,"low":242,"close":317,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",0.12,3.92,181715.232684,2875,3.1272,{"date":386,"open":82,"high":308,"low":17,"close":275,"change":196,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",-0.97,245486.624128,2808,3.0599,{"date":392,"open":393,"high":394,"low":395,"close":82,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",3.08,3.1177,3.015,0.03,0.98,203744.389001,2635,3.0693,{"date":402,"open":298,"high":298,"low":275,"close":275,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",-0.15,-4.67,434002.92676,3673,3.1336,{"date":409,"open":266,"high":410,"low":275,"close":318,"change":276,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-21",3.225,2.88,187431.50075,2525,3.1703,{"date":416,"open":308,"high":417,"low":418,"close":352,"change":205,"percent_change":205,"volume":419,"transactions":420,"vwap":421},"2026-08-20",3.14,3.065,286353.170002,2969,3.0982,{"date":423,"open":424,"high":425,"low":426,"close":352,"change":284,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",3.3,3.32,3.0999,-4.88,401202.743813,3365,3.1392,{"date":432,"open":433,"high":433,"low":372,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-18",3.36,3.28,-0.11,-3.24,234217.706587,2910,3.2604,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",3.255,3.44,3.2101,3.39,0.13,3.99,320986.447194,3015,3.3701,{"date":452,"open":298,"high":424,"low":417,"close":453,"change":108,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-14",3.26,1.88,522675.48178,5895,3.2257,{"date":459,"open":298,"high":326,"low":282,"close":298,"change":310,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",1.59,301749.764016,3493,3.1847,{"date":465,"open":424,"high":425,"low":282,"close":266,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",-0.17,-5.12,587261.227912,5369,3.2061,{"date":472,"open":473,"high":474,"low":418,"close":425,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-11",3.35,3.385,0.01,0.3,909167.522951,7491,3.2125,{"date":481,"open":482,"high":482,"low":483,"close":327,"change":360,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",3.75,3.295,-8.82,1069355.034451,9159,3.4234,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":113,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",3.7,3.74,3.61,3.63,-0.27,427297.82936,4692,3.6653,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":284,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-06",3.76,3.865,3.62,3.64,-4.21,861170.235441,9403,3.738,{"date":509,"open":381,"high":447,"low":510,"close":511,"change":267,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-05",3.67,3.8,-2.31,921200.527624,11326,3.7993,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",4.8,4.875,3.83,3.89,-0.7,-15.25,1140345.517537,13568,4.096,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":108,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",4.56,4.67,4.4201,4.59,1.32,624742.481491,8984,4.5546,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":539,"volume":544,"transactions":545,"vwap":546},"2026-07-31",4.38,4.625,4.28,4.53,0.19,533391.703924,7971,4.4646,{"date":548,"open":539,"high":549,"low":550,"close":551,"change":205,"percent_change":205,"volume":552,"transactions":553,"vwap":554},"2026-07-30",4.49,4.3,4.34,370247.077465,4658,4.3543,{"date":556,"open":549,"high":557,"low":541,"close":551,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",4.515,-0.14,-3.12,339750.763268,4337,4.3901,{"date":564,"open":339,"high":565,"low":566,"close":567,"change":373,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",4.58,4.31,4.48,-1.32,341747.905882,3986,4.4602,{"date":573,"open":530,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",4.8065,4.42,4.54,-0.08,-1.73,218095.353495,3722,4.5582,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":196,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-24",4.66,4.75,4.55,4.62,-0.65,291078.508925,3726,4.6635,{"date":593,"open":594,"high":595,"low":596,"close":97,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",4.73,4.77,4.47,-0.12,-2.52,324445.345896,4767,4.5843,{"date":603,"open":604,"high":605,"low":530,"close":595,"change":435,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",4.82,4.9284,-2.25,232178.490294,3246,4.7761,{"date":611,"open":596,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",4.9,4.46,4.88,0.42,9.42,530850.897134,5826,4.7423,{"date":621,"open":532,"high":622,"low":623,"close":613,"change":328,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",4.69,4.44,-1.55,304085.970905,4057,4.5938,{"date":629,"open":532,"high":630,"low":575,"close":542,"change":284,"percent_change":631,"volume":632,"transactions":9,"vwap":542},"2026-07-17",4.71,-3.41,302800,{"date":634,"open":635,"high":635,"low":636,"close":622,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":622},"2026-07-16",4.74,4.57,-0.1,-2.09,184400,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":213,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-15",4.93,4.72,4.79,-0.42,248200,{"date":648,"open":649,"high":650,"low":585,"close":651,"change":637,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-14",4.99,5.13,4.81,-2.04,276000,{"date":655,"open":656,"high":657,"low":585,"close":658,"change":310,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-13",4.83,5.04,4.91,1.03,362900,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-10",5.08,5.14,4.85,4.86,-0.2,-3.95,234900,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-09",4.92,5.18,4.87,5.06,0.2,4.12,320500,{"date":680,"open":651,"high":681,"low":630,"close":666,"change":213,"percent_change":682,"volume":683,"transactions":9,"vwap":666},"2026-07-08",4.94,-0.41,415700,{"date":685,"open":622,"high":686,"low":687,"close":614,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":614},"2026-07-07",4.89,4.6,0.29,6.32,431900,{"date":692,"open":687,"high":635,"low":693,"close":532,"change":543,"percent_change":694,"volume":695,"transactions":9,"vwap":532},"2026-07-06",4.26,4.32,374400,{"date":697,"open":666,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-02",5.23,4.39,4.4,-0.45,-9.28,529400,{"date":705,"open":706,"high":658,"low":567,"close":665,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":665},"2026-07-01",4.63,0.23,4.98,430900,{"date":711,"open":584,"high":585,"low":576,"close":587,"change":205,"percent_change":205,"volume":712,"transactions":9,"vwap":587},"2026-06-30",568000,{"date":714,"open":715,"high":716,"low":717,"close":587,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":587},"2026-06-29",4.51,4.76,4.29,0.11,2.44,813900,{"date":722,"open":630,"high":681,"low":723,"close":715,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":715},"2026-06-26",4.5,-0.23,-4.85,5403400,{"date":728,"open":706,"high":729,"low":706,"close":635,"change":446,"percent_change":730,"volume":731,"transactions":9,"vwap":635},"2026-06-25",4.84,2.82,440800,{"date":733,"open":643,"high":635,"low":734,"close":735,"change":597,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-24",4.37,4.61,-2.54,433000,{"date":739,"open":587,"high":604,"low":586,"close":594,"change":213,"percent_change":645,"volume":740,"transactions":9,"vwap":594},"2026-06-23",410800,{"date":742,"open":518,"high":658,"low":97,"close":585,"change":267,"percent_change":743,"volume":744,"transactions":9,"vwap":585},"2026-06-22",-1.86,398800,{"date":746,"open":747,"high":748,"low":643,"close":729,"change":701,"percent_change":749,"volume":750,"transactions":9,"vwap":729},"2026-06-18",5.26,5.28,-8.51,673400,{"date":752,"open":753,"high":754,"low":650,"close":755,"change":718,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-17",5.17,5.48,5.29,2.12,413600,{"date":759,"open":753,"high":760,"low":664,"close":673,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":673},"2026-06-16",5.36,0.02,0.39,258700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-15",5.43,5.64,5.07,5.16,-0.24,-4.44,312500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-12",5.22,5.49,5.12,5.4,0.33,6.51,354600,{"date":783,"open":657,"high":650,"low":665,"close":768,"change":446,"percent_change":784,"volume":785,"transactions":9,"vwap":768},"2026-06-11",2.63,512200,{"date":787,"open":788,"high":663,"low":674,"close":681,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":681},"2026-06-10",5.03,-0.22,-4.26,263800,{"date":793,"open":768,"high":794,"low":665,"close":769,"change":300,"percent_change":795,"volume":796,"transactions":9,"vwap":769},"2026-06-09",5.38,1.57,435400,{"date":798,"open":614,"high":799,"low":656,"close":663,"change":143,"percent_change":800,"volume":801,"transactions":9,"vwap":663},"2026-06-08",5.11,6.72,336500,{"date":803,"open":804,"high":805,"low":622,"close":716,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":716},"2026-06-05",5.41,5.42,-0.76,-13.77,496500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-04",5.75,5.83,5.51,5.52,-0.26,-4.5,348600,{"date":819,"open":820,"high":26,"low":778,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-03",5.5,5.78,0.24,4.33,633900,{"date":826,"open":664,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-02",5.6,5.05,5.54,0.41,7.99,682100,{"date":834,"open":835,"high":673,"low":788,"close":650,"change":213,"percent_change":836,"volume":837,"transactions":9,"vwap":650},"2026-06-01",5.09,-0.39,326600,{"date":839,"open":840,"high":748,"low":828,"close":841,"change":637,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-29",5.24,5.15,-1.9,260700,{"date":845,"open":748,"high":846,"low":847,"close":848,"change":259,"percent_change":806,"volume":849,"transactions":9,"vwap":848},"2026-05-28",5.37,5.19,5.25,259500,{"date":851,"open":847,"high":852,"low":673,"close":755,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":755},"2026-05-27",5.46,0.1,1.93,493300,{"date":857,"open":675,"high":858,"low":828,"close":847,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":847},"2026-05-26",5.32,0.22,4.43,649600,{"date":863,"open":656,"high":828,"low":635,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-22",4.97,0.16,3.33,217800,{"date":869,"open":595,"high":604,"low":870,"close":651,"change":244,"percent_change":871,"volume":872,"transactions":9,"vwap":651},"2026-05-21",4.64,0.84,250100,{"date":874,"open":666,"high":658,"low":870,"close":595,"change":259,"percent_change":875,"volume":876,"transactions":9,"vwap":595},"2026-05-20",-0.83,213700,{"date":878,"open":799,"high":799,"low":595,"close":651,"change":724,"percent_change":879,"volume":880,"transactions":9,"vwap":651},"2026-05-19",-4.56,336300,{"date":882,"open":664,"high":883,"low":884,"close":657,"change":577,"percent_change":885,"volume":886,"transactions":9,"vwap":657},"2026-05-18",5.27,4.96,-1.56,382200,{"date":888,"open":778,"high":778,"low":657,"close":777,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":777},"2026-05-15",-0.4,-7.25,337900,{"date":893,"open":894,"high":895,"low":896,"close":814,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":814},"2026-05-14",5.34,5.79,5.33,0.21,3.95,594200,{"date":901,"open":778,"high":902,"low":848,"close":903,"change":267,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-13",5.57,5.31,-1.67,445700,{"date":907,"open":908,"high":754,"low":909,"close":778,"change":543,"percent_change":910,"volume":911,"transactions":9,"vwap":778},"2026-05-12",5.2,5,3.65,1618900,{"date":913,"open":777,"high":896,"low":686,"close":914,"change":718,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-11",5.21,2.16,853600,{"date":918,"open":778,"high":778,"low":666,"close":919,"change":284,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-08",5.1,-3.04,582100,{"date":923,"open":908,"high":820,"low":924,"close":747,"change":108,"percent_change":925,"volume":926,"transactions":9,"vwap":747},"2026-05-07",4.95,1.15,1021100,{"date":928,"open":549,"high":778,"low":613,"close":908,"change":397,"percent_change":929,"volume":930,"transactions":9,"vwap":908},"2026-05-06",23.22,1671200,{"date":932,"open":539,"high":723,"low":933,"close":934,"change":259,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-05",4.01,4.22,-0.94,483900,{"date":938,"open":939,"high":539,"low":939,"close":693,"change":718,"percent_change":940,"volume":941,"transactions":9,"vwap":693},"2026-05-04",4.15,2.65,784300,{"date":943,"open":944,"high":551,"low":939,"close":939,"change":196,"percent_change":945,"volume":946,"transactions":9,"vwap":939},"2026-05-01",4.18,-0.72,289100,{"date":948,"open":933,"high":949,"low":950,"close":944,"change":897,"percent_change":755,"volume":951,"transactions":9,"vwap":944},"2026-04-30",4.2,4,240500,{"date":953,"open":693,"high":541,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-29",3.79,3.97,-0.3,-7.03,432200,{"date":960,"open":961,"high":550,"low":962,"close":963,"change":196,"percent_change":522,"volume":964,"transactions":9,"vwap":963},"2026-04-28",4.23,4.07,4.27,303100,{"date":966,"open":717,"high":723,"low":693,"close":550,"change":310,"percent_change":967,"volume":968,"transactions":9,"vwap":550},"2026-04-27",1.18,399600,{"date":970,"open":823,"high":823,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-24",4.06,4.25,-0.05,-1.16,282100,{"date":977,"open":694,"high":860,"low":978,"close":550,"change":205,"percent_change":205,"volume":979,"transactions":9,"vwap":550},"2026-04-23",4.19,459400,{"date":981,"open":972,"high":700,"low":982,"close":550,"change":380,"percent_change":983,"volume":984,"transactions":9,"vwap":550},"2026-04-22",4.1,2.87,500400,{"date":986,"open":987,"high":988,"low":677,"close":944,"change":310,"percent_change":989,"volume":990,"transactions":9,"vwap":944},"2026-04-21",4.14,4.36,1.21,498700,{"date":992,"open":950,"high":972,"low":993,"close":994,"change":853,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-20",3.9,4.13,2.48,482600,{"date":998,"open":999,"high":961,"low":950,"close":1000,"change":761,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-17",4.08,4.03,0.5,378900,{"date":1004,"open":1005,"high":933,"low":510,"close":933,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":933},"2026-04-16",3.94,0.07,1.78,437300,{"date":1010,"open":1000,"high":994,"low":1011,"close":1005,"change":403,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1005},"2026-04-15",3.85,-3.67,516800,{"date":1015,"open":949,"high":949,"low":381,"close":1016,"change":435,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-14",4.09,-2.62,507200,{"date":1020,"open":381,"high":541,"low":1021,"close":949,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":949},"2026-04-13",3.84,0.28,7.14,336800,{"date":1026,"open":1027,"high":541,"low":521,"close":381,"change":328,"percent_change":1028,"volume":1029,"transactions":9,"vwap":381},"2026-04-10",4.05,-1.75,526600,{"date":1031,"open":1032,"high":1033,"low":1032,"close":447,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":447},"2026-04-09",3.73,4.04,0.26,6.97,377900,{"date":1038,"open":699,"high":700,"low":1039,"close":1032,"change":682,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1032},"2026-04-08",3.72,-9.9,780400,{"date":1043,"open":972,"high":699,"low":447,"close":987,"change":319,"percent_change":920,"volume":1044,"transactions":9,"vwap":987},"2026-04-07",705800,{"date":1046,"open":503,"high":1047,"low":1048,"close":963,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":963},"2026-04-06",4.35,3.58,0.71,19.94,1106900,{"date":1053,"open":326,"high":1054,"low":1055,"close":1056,"change":244,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-02",3.57,3.22,3.56,1.14,348700,{"date":1060,"open":1061,"high":910,"low":1062,"close":1063,"change":718,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-01",3.42,3.4,3.52,3.23,374700,{"date":1067,"open":1055,"high":1068,"low":1055,"close":1069,"change":859,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-31",3.47,3.41,6.9,396000,{"date":1073,"open":1074,"high":1054,"low":299,"close":290,"change":360,"percent_change":1075,"volume":1076,"transactions":9,"vwap":290},"2026-03-30",3.51,-9.12,666600,{"date":1078,"open":1048,"high":910,"low":1079,"close":1074,"change":597,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1074},"2026-03-27",3.43,-3.31,211500,{"date":1083,"open":1084,"high":381,"low":1085,"close":493,"change":558,"percent_change":1086,"volume":1087,"transactions":9,"vwap":493},"2026-03-26",3.71,3.54,-3.71,533800,{"date":1089,"open":510,"high":954,"low":1090,"close":1091,"change":108,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-25",3.45,3.77,1.62,372500,{"date":1095,"open":910,"high":511,"low":1096,"close":1084,"change":244,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1084},"2026-03-24",3.59,1.09,545400,{"date":1100,"open":1096,"high":1032,"low":866,"close":510,"change":300,"percent_change":1101,"volume":1102,"transactions":9,"vwap":510},"2026-03-23",2.23,705300,{"date":1104,"open":1054,"high":503,"low":445,"close":1096,"change":761,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1096},"2026-03-20",0.56,762700,{"date":1108,"open":1109,"high":1096,"low":299,"close":1054,"change":897,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1054},"2026-03-19",3.29,6.25,467500,{"date":1113,"open":473,"high":1096,"low":318,"close":433,"change":475,"percent_change":476,"volume":1114,"transactions":9,"vwap":433},"2026-03-18",1004900,{"date":1116,"open":1063,"high":1117,"low":359,"close":473,"change":494,"percent_change":1118,"volume":1119,"transactions":9,"vwap":473},"2026-03-17",3.53,-7.46,1165500,{"date":1121,"open":186,"high":503,"low":186,"close":502,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":502},"2026-03-16",0.72,24.83,2417100,{"date":1126,"open":1127,"high":211,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-13",2.33,2.25,2.9,0.57,24.46,2099000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1127,"change":476,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1127},"2026-03-12",2.04,2.34,1.98,14.78,2345200,{"date":1141,"open":1137,"high":1142,"low":1143,"close":1144,"change":830,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-11",2.89,1.97,2.03,25.31,46303400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1092,"change":973,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1092},"2026-03-10",1.69,1.73,1.6,-2.99,2329000,{"date":1155,"open":1156,"high":1149,"low":1157,"close":1158,"change":338,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-09",1.5,1.41,1.67,9.15,153000,{"date":1162,"open":188,"high":188,"low":1163,"close":1164,"change":259,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-06",1.46,1.53,-2.55,131800,{"date":1168,"open":1150,"high":1150,"low":1169,"close":795,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":795},"2026-03-05",1.44,-0.18,-10.29,370800,{"date":1174,"open":1149,"high":1175,"low":1176,"close":1175,"change":853,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-04",1.75,1.66,6.06,95000,{"date":1180,"open":1150,"high":1175,"low":311,"close":1181,"change":403,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-03",1.65,-8.33,78400,{"date":1185,"open":1181,"high":1186,"low":1181,"close":1187,"change":276,"percent_change":747,"volume":1188,"transactions":9,"vwap":1187},"2026-03-02",1.82,1.8,147000,{"date":1190,"open":1191,"high":1191,"low":1176,"close":1192,"change":213,"percent_change":974,"volume":1193,"transactions":9,"vwap":1192},"2026-02-27",1.72,1.71,60900,{"date":1195,"open":1158,"high":1196,"low":1176,"close":1150,"change":108,"percent_change":1096,"volume":1197,"transactions":9,"vwap":1150},"2026-02-26",1.76,45500,{"date":1199,"open":1200,"high":1192,"low":1158,"close":1158,"change":213,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1158},"2026-02-25",1.7,-1.18,47800,{"date":1204,"open":1200,"high":1191,"low":1205,"close":1149,"change":475,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1149},"2026-02-24",1.63,0.6,125600,{"date":1209,"open":1191,"high":1191,"low":1205,"close":1210,"change":973,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-23",1.68,-2.89,148400,{"date":1214,"open":1175,"high":1196,"low":1149,"close":1150,"change":113,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1150},"2026-02-20",-0.57,113300,{"date":1218,"open":1200,"high":1007,"low":1176,"close":1219,"change":244,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-19",1.74,2.35,179000,{"date":1223,"open":1200,"high":1224,"low":1200,"close":1200,"change":113,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1200},"2026-02-18",1.77,-0.58,73100,{"date":1228,"open":1181,"high":1007,"low":311,"close":1192,"change":244,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1192},"2026-02-17",2.4,138600,{"date":1232,"open":1151,"high":1191,"low":795,"close":1158,"change":1006,"percent_change":539,"volume":1233,"transactions":9,"vwap":1158},"2026-02-13",87700,{"date":1235,"open":1149,"high":1196,"low":795,"close":1151,"change":267,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1151},"2026-02-12",-5.33,154300,{"date":1239,"open":1175,"high":1175,"low":1210,"close":1149,"change":196,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1149},"2026-02-11",-1.74,45800,{"date":1243,"open":1175,"high":1244,"low":1191,"close":1191,"change":196,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1191},"2026-02-10",1.81,-1.71,167500,{"date":1248,"open":311,"high":1007,"low":311,"close":1175,"change":380,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1175},"2026-02-09",7.36,256300,{"date":1252,"open":1156,"high":1176,"low":1156,"close":1205,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1205},"2026-02-06",0.15,10.14,154200,{"date":1257,"open":1151,"high":1258,"low":1259,"close":1260,"change":319,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-05",1.61,1.47,1.48,-8.07,202000,{"date":1264,"open":1265,"high":1092,"low":1260,"close":1258,"change":1253,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1258},"2026-02-04",1.51,10.27,255900,{"date":1269,"open":1270,"high":795,"low":1271,"close":1163,"change":373,"percent_change":668,"volume":1272,"transactions":9,"vwap":1163},"2026-02-03",1.52,1.45,157400,{"date":1274,"open":1275,"high":1276,"low":1163,"close":1270,"change":761,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1270},"2026-02-02",1.49,1.58,1.33,193100,{"date":1280,"open":1205,"high":1205,"low":1156,"close":1156,"change":597,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1156},"2026-01-30",-7.41,136000,{"date":1284,"open":460,"high":1205,"low":1285,"close":1092,"change":396,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1092},"2026-01-29",1.56,1.89,42000,{"date":1289,"open":460,"high":1181,"low":795,"close":460,"change":113,"percent_change":1290,"volume":1291,"transactions":9,"vwap":460},"2026-01-28",-0.62,146400,{"date":1293,"open":1092,"high":1205,"low":1294,"close":1151,"change":213,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1151},"2026-01-27",1.55,-1.23,69700,{"date":1298,"open":1092,"high":311,"low":1276,"close":1092,"change":205,"percent_change":205,"volume":1299,"transactions":9,"vwap":1092},"2026-01-26",64600,{"date":1301,"open":311,"high":1210,"low":1151,"close":1092,"change":113,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1092},"2026-01-23",-0.61,54000,{"date":1305,"open":1158,"high":1200,"low":1205,"close":1205,"change":475,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1205},"2026-01-22",0.62,47600,{"date":1309,"open":1276,"high":1158,"low":1276,"close":1092,"change":108,"percent_change":1011,"volume":1310,"transactions":9,"vwap":1092},"2026-01-21",69100,{"date":1312,"open":311,"high":1181,"low":1285,"close":1285,"change":558,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1285},"2026-01-20",-8.24,158700,{"date":1316,"open":1224,"high":1244,"low":1200,"close":1200,"change":973,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1200},"2026-01-16",-2.86,53900,{"date":1320,"open":1007,"high":1187,"low":1219,"close":1175,"change":113,"percent_change":1215,"volume":1321,"transactions":9,"vwap":1175},"2026-01-15",58400,{"date":1323,"open":1196,"high":1324,"low":1191,"close":1196,"change":205,"percent_change":205,"volume":1325,"transactions":9,"vwap":1196},"2026-01-14",1.79,43400,{"date":1327,"open":1328,"high":1286,"low":1175,"close":1196,"change":267,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1196},"2026-01-13",1.85,-4.86,49800,{"date":1332,"open":1192,"high":1333,"low":1200,"close":1328,"change":1253,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1328},"2026-01-12",1.9,8.82,268300,{"date":1337,"open":1149,"high":1219,"low":311,"close":1200,"change":761,"percent_change":61,"volume":1338,"transactions":9,"vwap":1200},"2026-01-09",148300,{"date":1340,"open":1205,"high":1149,"low":1205,"close":1210,"change":1006,"percent_change":1047,"volume":1341,"transactions":9,"vwap":1210},"2026-01-08",76500,{"date":1343,"open":1092,"high":1149,"low":1151,"close":1258,"change":113,"percent_change":1290,"volume":1344,"transactions":9,"vwap":1258},"2026-01-07",63100,{"date":1346,"open":1210,"high":1210,"low":1151,"close":1092,"change":973,"percent_change":1152,"volume":1347,"transactions":9,"vwap":1092},"2026-01-06",144000,{"date":1349,"open":1265,"high":1200,"low":1265,"close":1158,"change":865,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1158},"2026-01-05",10.6,297000,{"date":1353,"open":1354,"high":1270,"low":1354,"close":1265,"change":1006,"percent_change":666,"volume":1355,"transactions":9,"vwap":1265},"2026-01-02",1.43,29500,{"date":1357,"open":1163,"high":1275,"low":1354,"close":1169,"change":259,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1169},"2025-12-31",-2.7,124200,{"date":1361,"open":1362,"high":1270,"low":1362,"close":1260,"change":310,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1260},"2025-12-30",1.42,3.5,101000,{"date":1366,"open":1260,"high":1156,"low":1157,"close":1354,"change":328,"percent_change":404,"volume":1367,"transactions":9,"vwap":1354},"2025-12-29",161500,{"date":1369,"open":1275,"high":188,"low":1259,"close":1156,"change":761,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1156},"2025-12-26",1.35,79900,{"date":1373,"open":1260,"high":1156,"low":1271,"close":1260,"change":205,"percent_change":205,"volume":1374,"transactions":9,"vwap":1260},"2025-12-24",28900,{"date":1376,"open":1265,"high":1164,"low":1259,"close":1260,"change":213,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1260},"2025-12-23",-1.33,97200,{"date":1380,"open":1270,"high":795,"low":1259,"close":1156,"change":196,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1156},"2025-12-22",-1.96,124900,{"date":1384,"open":1265,"high":460,"low":1259,"close":1164,"change":205,"percent_change":205,"volume":1385,"transactions":9,"vwap":1164},"2025-12-19",50000,{"date":1387,"open":1275,"high":1276,"low":1260,"close":1164,"change":244,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1164},"2025-12-18",2.68,68600,{"date":1391,"open":1156,"high":795,"low":1271,"close":1275,"change":973,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1275},"2025-12-17",-3.25,283400,{"date":1395,"open":795,"high":1181,"low":1260,"close":188,"change":196,"percent_change":1396,"volume":1397,"transactions":9,"vwap":188},"2025-12-16",-1.91,317000,{"date":1399,"open":460,"high":1258,"low":188,"close":795,"change":213,"percent_change":292,"volume":1400,"transactions":9,"vwap":795},"2025-12-15",100900,{"date":1402,"open":1258,"high":1258,"low":1270,"close":460,"change":259,"percent_change":1403,"volume":1404,"transactions":9,"vwap":460},"2025-12-12",-2.45,83600,{"date":1406,"open":1205,"high":1181,"low":1164,"close":1205,"change":213,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1205},"2025-12-11",-1.21,56000,{"date":1410,"open":1258,"high":1158,"low":1258,"close":1181,"change":475,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1181},"2025-12-10",0.61,51000,{"date":1414,"open":1092,"high":1181,"low":795,"close":311,"change":761,"percent_change":1415,"volume":1416,"transactions":9,"vwap":311},"2025-12-09",1.23,28600,{"date":1418,"open":1176,"high":1176,"low":1151,"close":1092,"change":259,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1092},"2025-12-08",-2.41,71300,{"date":1422,"open":311,"high":1210,"low":1151,"close":1176,"change":396,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1176},"2025-12-05",1.84,60200,{"date":1426,"open":1219,"high":1219,"low":1258,"close":1205,"change":267,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1205},"2025-12-04",-5.23,122900,{"date":1430,"open":1191,"high":1175,"low":1192,"close":1191,"change":205,"percent_change":205,"volume":1431,"transactions":9,"vwap":1191},"2025-12-03",96300,{"date":1433,"open":1191,"high":1219,"low":1200,"close":1191,"change":113,"percent_change":1225,"volume":1434,"transactions":9,"vwap":1191},"2025-12-02",111800,{"date":1436,"open":1175,"high":1224,"low":1192,"close":1150,"change":259,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1150},"2025-12-01",-2.26,72800,{"date":1440,"open":1191,"high":1187,"low":1210,"close":1224,"change":310,"percent_change":258,"volume":1441,"transactions":9,"vwap":1224},"2025-11-28",55900,{"date":1443,"open":1210,"high":1175,"low":1151,"close":1191,"change":244,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1191},"2025-11-26",2.38,122200,{"date":1447,"open":1258,"high":1200,"low":1151,"close":1210,"change":310,"percent_change":345,"volume":1448,"transactions":9,"vwap":1210},"2025-11-25",187300,{"date":1450,"open":1258,"high":1205,"low":1285,"close":1205,"change":761,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1205},"2025-11-24",1.24,66400,{"date":1454,"open":1294,"high":311,"low":1294,"close":1258,"change":108,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1258},"2025-11-21",3.87,34400,{"date":1458,"open":795,"high":1258,"low":1260,"close":1294,"change":196,"percent_change":842,"volume":1459,"transactions":9,"vwap":1294},"2025-11-20",62800,{"date":1461,"open":1176,"high":1176,"low":1270,"close":1276,"change":267,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1276},"2025-11-19",-5.39,120200,{"date":1465,"open":1270,"high":1210,"low":1156,"close":1158,"change":865,"percent_change":1350,"volume":1466,"transactions":9,"vwap":1158},"2025-11-18",196900,{"date":1468,"open":1270,"high":795,"low":1354,"close":1265,"change":213,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1265},"2025-11-17",-1.31,95700,{"date":1472,"open":1294,"high":1276,"low":1473,"close":1164,"change":196,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1164},"2025-11-14",1.36,-1.92,157000,{"date":1477,"open":1265,"high":795,"low":1259,"close":1285,"change":108,"percent_change":950,"volume":1478,"transactions":9,"vwap":1285},"2025-11-13",91500,{"date":1480,"open":1156,"high":1276,"low":1271,"close":1156,"change":205,"percent_change":205,"volume":1481,"transactions":9,"vwap":1156},"2025-11-12",129600,{"date":1483,"open":1354,"high":188,"low":1277,"close":1156,"change":205,"percent_change":205,"volume":1484,"transactions":9,"vwap":1156},"2025-11-11",225100,{"date":1486,"open":1473,"high":188,"low":83,"close":1156,"change":865,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1156},"2025-11-10",11.94,145700,{"date":1490,"open":1491,"high":1492,"low":27,"close":83,"change":196,"percent_change":1493,"volume":1494,"transactions":9,"vwap":83},"2025-11-07",1.39,1.4,-2.19,318100,{"date":1496,"open":1354,"high":188,"low":1497,"close":1497,"change":435,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-06",1.37,-7.43,210700,{"date":1501,"open":188,"high":1151,"low":1163,"close":1260,"change":259,"percent_change":1502,"volume":1338,"transactions":9,"vwap":1260},"2025-11-05",-2.63,{"date":1504,"open":188,"high":1176,"low":1265,"close":1270,"change":328,"percent_change":1505,"volume":876,"transactions":9,"vwap":1270},"2025-11-04",-4.4,{"date":1507,"open":188,"high":1210,"low":1156,"close":460,"change":1006,"percent_change":735,"volume":1508,"transactions":9,"vwap":460},"2025-11-03",261000,{"date":1510,"open":1265,"high":1151,"low":1265,"close":1270,"change":475,"percent_change":138,"volume":1511,"transactions":9,"vwap":1270},"2025-10-31",119700,{"date":1513,"open":795,"high":1205,"low":1265,"close":1265,"change":328,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1265},"2025-10-30",-4.43,168900,{"date":1517,"open":1158,"high":1175,"low":1276,"close":1276,"change":328,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1276},"2025-10-29",-4.24,278200,{"date":1521,"open":1181,"high":1324,"low":1181,"close":1181,"change":205,"percent_change":205,"volume":1522,"transactions":9,"vwap":1181},"2025-10-28",123900,{"date":1524,"open":1149,"high":1175,"low":1092,"close":1181,"change":973,"percent_change":268,"volume":1525,"transactions":9,"vwap":1181},"2025-10-27",97000,{"date":1527,"open":1149,"high":1175,"low":1294,"close":1200,"change":108,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1200},"2025-10-24",3.66,84000,{"date":1531,"open":1294,"high":1176,"low":1294,"close":311,"change":300,"percent_change":650,"volume":1532,"transactions":9,"vwap":311},"2025-10-23",65300,{"date":1534,"open":795,"high":795,"low":1265,"close":1285,"change":213,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1285},"2025-10-22",-1.27,59000,{"date":1538,"open":188,"high":1276,"low":1164,"close":1276,"change":475,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1276},"2025-10-21",0.64,77100,{"date":1542,"open":1276,"high":1205,"low":1164,"close":795,"change":113,"percent_change":1543,"volume":1544,"transactions":9,"vwap":795},"2025-10-20",-0.63,141800,{"date":1546,"open":1276,"high":1181,"low":1270,"close":1276,"change":113,"percent_change":1543,"volume":1547,"transactions":9,"vwap":1276},"2025-10-17",232700,{"date":1549,"open":1276,"high":1151,"low":1164,"close":460,"change":761,"percent_change":1550,"volume":1551,"transactions":9,"vwap":460},"2025-10-16",1.27,95500,{"date":1553,"open":1151,"high":311,"low":1285,"close":795,"change":113,"percent_change":1543,"volume":1511,"transactions":9,"vwap":795},"2025-10-15",{"date":1555,"open":460,"high":311,"low":1276,"close":1276,"change":205,"percent_change":205,"volume":1556,"transactions":9,"vwap":1276},"2025-10-14",42900,{"date":1558,"open":1258,"high":311,"low":1285,"close":1276,"change":213,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1276},"2025-10-13",-1.25,86600,{"date":1562,"open":1210,"high":1210,"low":1276,"close":1151,"change":328,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1151},"2025-10-10",-4.19,103800,{"date":1566,"open":1191,"high":1175,"low":1158,"close":1158,"change":973,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1158},"2025-10-09",-2.91,99100,{"date":1570,"open":1219,"high":1175,"low":1192,"close":1191,"change":205,"percent_change":205,"volume":1571,"transactions":9,"vwap":1191},"2025-10-08",59400,{"date":1573,"open":1175,"high":1574,"low":1149,"close":1191,"change":113,"percent_change":1225,"volume":1420,"transactions":9,"vwap":1191},"2025-10-07",1.86,{"date":1576,"open":1186,"high":1333,"low":1150,"close":1150,"change":267,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1150},"2025-10-06",-4.95,85000,{"date":1580,"open":1196,"high":1328,"low":1191,"close":1186,"change":108,"percent_change":1069,"volume":1581,"transactions":9,"vwap":1186},"2025-10-03",74000,{"date":1583,"open":1244,"high":1244,"low":1192,"close":1196,"change":475,"percent_change":1130,"volume":1584,"transactions":9,"vwap":1196},"2025-10-02",69900,{"date":1586,"open":1200,"high":1007,"low":1158,"close":1175,"change":310,"percent_change":211,"volume":1587,"transactions":9,"vwap":1175},"2025-10-01",56200,{"date":1589,"open":1149,"high":1192,"low":311,"close":1200,"change":205,"percent_change":205,"volume":1590,"transactions":9,"vwap":1200},"2025-09-30",91900,{"date":1592,"open":1150,"high":1244,"low":1181,"close":1200,"change":205,"percent_change":205,"volume":1593,"transactions":9,"vwap":1200},"2025-09-29",156300,{"date":1595,"open":1210,"high":1150,"low":1158,"close":1200,"change":310,"percent_change":220,"volume":1596,"transactions":9,"vwap":1200},"2025-09-26",117500,{"date":1598,"open":1176,"high":1210,"low":1205,"close":1181,"change":213,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1181},"2025-09-25",-1.2,55800,{"date":1602,"open":1192,"high":1324,"low":311,"close":1158,"change":973,"percent_change":1567,"volume":1603,"transactions":9,"vwap":1158},"2025-09-24",277000,{"date":1605,"open":1191,"high":1007,"low":1200,"close":1191,"change":205,"percent_change":205,"volume":1606,"transactions":9,"vwap":1191},"2025-09-23",100200,{"date":1608,"open":1007,"high":1187,"low":1210,"close":1191,"change":328,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1191},"2025-09-22",-3.91,166000,{"date":1612,"open":854,"high":1137,"low":1196,"close":1324,"change":403,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1324},"2025-09-19",-7.73,270400,{"date":1616,"open":1333,"high":1617,"low":1333,"close":1618,"change":108,"percent_change":290,"volume":1619,"transactions":9,"vwap":1618},"2025-09-18",1.99,1.94,121100,{"date":1621,"open":1618,"high":1135,"low":454,"close":454,"change":373,"percent_change":1622,"volume":1623,"transactions":9,"vwap":454},"2025-09-17",-3.09,137900,{"date":1625,"open":1626,"high":1627,"low":1286,"close":1618,"change":396,"percent_change":795,"volume":1628,"transactions":9,"vwap":1618},"2025-09-16",1.92,1.96,108900,{"date":1630,"open":1137,"high":1137,"low":1286,"close":1631,"change":373,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-09-15",1.91,-3.05,169700,{"date":1635,"open":1137,"high":1617,"low":854,"close":1143,"change":761,"percent_change":659,"volume":1636,"transactions":9,"vwap":1143},"2025-09-12",69800,{"date":1638,"open":1631,"high":1143,"low":1333,"close":1639,"change":310,"percent_change":784,"volume":1640,"transactions":9,"vwap":1639},"2025-09-11",1.95,102800,{"date":1642,"open":1328,"high":1639,"low":1186,"close":1333,"change":108,"percent_change":453,"volume":1643,"transactions":9,"vwap":1333},"2025-09-10",187700,{"date":1645,"open":1007,"high":1328,"low":1196,"close":1423,"change":761,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1423},"2025-09-09",1.1,90900,{"date":1649,"open":1423,"high":1328,"low":1224,"close":1186,"change":213,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1186},"2025-09-08",-1.09,83800,{"date":1653,"open":1200,"high":1423,"low":1158,"close":1423,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1423},"2025-09-05",0.17,10.18,65800,{"date":1658,"open":1192,"high":1175,"low":1176,"close":1158,"change":205,"percent_change":205,"volume":1659,"transactions":9,"vwap":1158},"2025-09-04",180400,{"date":1661,"open":311,"high":1175,"low":1205,"close":1158,"change":475,"percent_change":1206,"volume":1428,"transactions":9,"vwap":1158},"2025-09-03",{"date":1663,"open":1219,"high":1007,"low":311,"close":1176,"change":637,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1176},"2025-09-02",-5.68,217000,{"date":1667,"open":1187,"high":1244,"low":1150,"close":1196,"change":196,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1196},"2025-08-29",-1.68,107500,{"date":1671,"open":1186,"high":1672,"low":1175,"close":1324,"change":475,"percent_change":1105,"volume":1673,"transactions":9,"vwap":1324},"2025-08-28",1.83,96800,{"date":1675,"open":1224,"high":1186,"low":1224,"close":1007,"change":761,"percent_change":1057,"volume":1676,"transactions":9,"vwap":1007},"2025-08-27",65200,{"date":1678,"open":1324,"high":1244,"low":1150,"close":1196,"change":213,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1196},"2025-08-26",-1.12,74100,{"date":1682,"open":1007,"high":1672,"low":1175,"close":1007,"change":761,"percent_change":1057,"volume":1408,"transactions":9,"vwap":1007},"2025-08-25",{"date":1684,"open":1191,"high":1423,"low":1191,"close":1196,"change":396,"percent_change":1150,"volume":1685,"transactions":9,"vwap":1196},"2025-08-22",90600,{"date":1687,"open":1007,"high":1324,"low":1191,"close":1150,"change":373,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1150},"2025-08-21",-3.35,51500,{"date":1691,"open":1328,"high":1328,"low":1224,"close":1324,"change":973,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1324},"2025-08-20",-2.72,70800,{"date":1695,"open":454,"high":1286,"low":1324,"close":1423,"change":196,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1423},"2025-08-19",-1.6,76700,{"date":1699,"open":1324,"high":1286,"low":1224,"close":1700,"change":300,"percent_change":596,"volume":1701,"transactions":9,"vwap":1700},"2025-08-18",1.87,135600,{"date":1703,"open":1423,"high":1286,"low":1224,"close":1324,"change":213,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1324},"2025-08-15",-1.1,58500,{"date":1707,"open":1286,"high":1286,"low":1007,"close":1244,"change":267,"percent_change":1708,"volume":1596,"transactions":9,"vwap":1244},"2025-08-14",-4.74,{"date":1710,"open":1328,"high":1618,"low":1328,"close":1333,"change":108,"percent_change":453,"volume":1711,"transactions":9,"vwap":1333},"2025-08-13",154700,{"date":1713,"open":1187,"high":454,"low":1007,"close":1423,"change":475,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1423},"2025-08-12",0.55,129700,{"date":1717,"open":1187,"high":1574,"low":1175,"close":1672,"change":1006,"percent_change":1718,"volume":1515,"transactions":9,"vwap":1672},"2025-08-11",3.98,{"date":1720,"open":1196,"high":1187,"low":1200,"close":1196,"change":205,"percent_change":205,"volume":1721,"transactions":9,"vwap":1196},"2025-08-08",173600,{"date":1723,"open":1286,"high":1333,"low":1175,"close":1196,"change":558,"percent_change":1724,"volume":1428,"transactions":9,"vwap":1196},"2025-08-07",-7.37,{"date":1726,"open":454,"high":1333,"low":1181,"close":1333,"change":853,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1333},"2025-08-06",5.56,438200,{"date":1730,"open":1574,"high":1639,"low":1200,"close":1187,"change":973,"percent_change":1358,"volume":1731,"transactions":9,"vwap":1187},"2025-08-05",299400,{"date":1733,"open":1192,"high":1143,"low":1092,"close":1328,"change":1654,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1328},"2025-08-04",10.12,445900,{"date":1737,"open":1181,"high":1192,"low":1092,"close":1210,"change":113,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1210},"2025-08-01",-0.59,136900,{"date":1741,"open":1175,"high":1196,"low":1158,"close":1149,"change":973,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1149},"2025-07-31",-2.87,78300,{"date":1745,"open":1186,"high":1672,"low":1191,"close":1219,"change":577,"percent_change":1505,"volume":1746,"transactions":9,"vwap":1219},"2025-07-30",127300,{"date":1748,"open":1626,"high":1626,"low":1196,"close":1186,"change":597,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1186},"2025-07-29",-6.19,179700,{"date":1752,"open":1753,"high":1754,"low":854,"close":1618,"change":196,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1618},"2025-07-28",2,2.01,-1.52,167200,{"date":1758,"open":1631,"high":1137,"low":454,"close":1143,"change":276,"percent_change":644,"volume":1759,"transactions":9,"vwap":1143},"2025-07-25",105300,{"date":1761,"open":1617,"high":1617,"low":1328,"close":454,"change":267,"percent_change":1762,"volume":1763,"transactions":9,"vwap":454},"2025-07-24",-4.57,141400,{"date":1765,"open":454,"high":1753,"low":454,"close":1143,"change":276,"percent_change":644,"volume":1766,"transactions":9,"vwap":1143},"2025-07-23",193900,{"date":1768,"open":1219,"high":454,"low":1192,"close":454,"change":1253,"percent_change":1769,"volume":1770,"transactions":9,"vwap":454},"2025-07-22",8.67,162000,{"date":1772,"open":1007,"high":1324,"low":1192,"close":1150,"change":259,"percent_change":1437,"volume":1773,"transactions":9,"vwap":1150},"2025-07-21",112000,{"date":1775,"open":1700,"high":1700,"low":1196,"close":1224,"change":577,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1224},"2025-07-18",-4.32,114700,{"date":1779,"open":454,"high":1618,"low":1328,"close":1328,"change":196,"percent_change":1696,"volume":1780,"transactions":9,"vwap":1328},"2025-07-17",64200,{"date":1782,"open":1286,"high":1333,"low":1191,"close":454,"change":108,"percent_change":424,"volume":1783,"transactions":9,"vwap":454},"2025-07-16",218500,{"date":1785,"open":1617,"high":1617,"low":1187,"close":1186,"change":558,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1186},"2025-07-15",-7.14,149400,{"date":1789,"open":1700,"high":1627,"low":1187,"close":1627,"change":300,"percent_change":693,"volume":1790,"transactions":9,"vwap":1627},"2025-07-14",183600,{"date":1792,"open":1631,"high":854,"low":1186,"close":454,"change":577,"percent_change":1793,"volume":1794,"transactions":9,"vwap":454},"2025-07-11",-4.08,95900,{"date":1796,"open":1286,"high":1627,"low":1244,"close":1627,"change":108,"percent_change":358,"volume":1797,"transactions":9,"vwap":1627},"2025-07-10",437400,{"date":1799,"open":1144,"high":1144,"low":1700,"close":1333,"change":435,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1333},"2025-07-09",-5.47,333100,{"date":1803,"open":1804,"high":1804,"low":1753,"close":1754,"change":328,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1754},"2025-07-08",2.1,-3.37,335100,{"date":1808,"open":1135,"high":1804,"low":1574,"close":1809,"change":853,"percent_change":828,"volume":1810,"transactions":9,"vwap":1809},"2025-07-07",2.08,420700,{"date":1812,"open":1753,"high":1135,"low":1187,"close":1137,"change":213,"percent_change":222,"volume":1813,"transactions":9,"vwap":1137},"2025-07-03",381500,{"date":1815,"open":1423,"high":1753,"low":1187,"close":1753,"change":865,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1753},"2025-07-02",8.7,391800,{"date":1819,"open":1205,"high":1631,"low":1276,"close":1423,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1423},"2025-07-01",0.18,10.84,499000,{"date":1824,"open":1265,"high":1200,"low":1259,"close":1176,"change":1654,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1176},"2025-06-30",11.41,639400,{"date":1828,"open":1169,"high":1276,"low":1492,"close":1275,"change":300,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1275},"2025-06-27",5.67,4720400,{"date":1832,"open":1157,"high":1271,"low":1497,"close":1157,"change":761,"percent_change":1169,"volume":1833,"transactions":9,"vwap":1157},"2025-06-26",517900,{"date":1835,"open":1370,"high":1492,"low":533,"close":1491,"change":244,"percent_change":16,"volume":1836,"transactions":9,"vwap":1491},"2025-06-25",625200,{"date":1838,"open":1839,"high":1497,"low":1840,"close":1370,"change":1006,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1370},"2025-06-24",1.3,1.26,5.47,342200,{"date":1844,"open":1550,"high":1473,"low":1845,"close":1846,"change":475,"percent_change":1847,"volume":891,"transactions":9,"vwap":1846},"2025-06-23",1.25,1.28,0.79,{"date":1849,"open":1370,"high":1497,"low":1550,"close":1550,"change":373,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1550},"2025-06-20",-4.51,250800,{"date":1853,"open":1277,"high":1157,"low":1854,"close":1277,"change":205,"percent_change":205,"volume":1855,"transactions":9,"vwap":1277},"2025-06-18",1.31,290100,{"date":1857,"open":533,"high":1858,"low":1854,"close":1277,"change":196,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1277},"2025-06-17",1.38,-2.21,245300,{"date":1862,"open":83,"high":1492,"low":1277,"close":1473,"change":244,"percent_change":220,"volume":1863,"transactions":9,"vwap":1473},"2025-06-16",151700,{"date":1865,"open":1492,"high":1362,"low":1854,"close":533,"change":435,"percent_change":1866,"volume":1867,"transactions":9,"vwap":533},"2025-06-13",-7.69,296500,{"date":1869,"open":1271,"high":1260,"low":1362,"close":1354,"change":259,"percent_change":1692,"volume":1870,"transactions":9,"vwap":1354},"2025-06-12",283200,{"date":1872,"open":1270,"high":1285,"low":1271,"close":1259,"change":973,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1259},"2025-06-11",-3.29,298800,{"date":1876,"open":1260,"high":1151,"low":1169,"close":1270,"change":396,"percent_change":1754,"volume":1877,"transactions":9,"vwap":1270},"2025-06-10",532700,{"date":1879,"open":1157,"high":1270,"low":1491,"close":1275,"change":300,"percent_change":1829,"volume":1880,"transactions":9,"vwap":1275},"2025-06-09",331900,{"date":1882,"open":1157,"high":1271,"low":1497,"close":1157,"change":244,"percent_change":186,"volume":1883,"transactions":9,"vwap":1157},"2025-06-06",207400,{"date":1885,"open":1157,"high":1271,"low":1473,"close":1497,"change":196,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1497},"2025-06-05",-2.14,216500,{"date":1889,"open":1163,"high":1163,"low":1492,"close":1492,"change":328,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1492},"2025-06-04",-4.76,175800,{"date":1893,"open":1858,"high":1260,"low":1370,"close":1259,"change":300,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1259},"2025-06-03",5.76,424900,{"date":1897,"open":1839,"high":1157,"low":1550,"close":1491,"change":276,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1491},"2025-06-02",6.92,522700,{"date":1901,"open":1854,"high":1277,"low":1550,"close":1839,"change":213,"percent_change":1755,"volume":1902,"transactions":9,"vwap":1839},"2025-05-30",219500,{"date":1904,"open":533,"high":1370,"low":1846,"close":533,"change":475,"percent_change":1905,"volume":1906,"transactions":9,"vwap":533},"2025-05-29",0.76,230600,{"date":1908,"open":1497,"high":1497,"low":1839,"close":1854,"change":577,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1854},"2025-05-28",-5.76,204700,{"date":1912,"open":1370,"high":1362,"low":533,"close":1491,"change":108,"percent_change":715,"volume":1913,"transactions":9,"vwap":1491},"2025-05-27",311000,{"date":1915,"open":533,"high":1370,"low":1839,"close":1277,"change":475,"percent_change":1905,"volume":1916,"transactions":9,"vwap":1277},"2025-05-23",124800,{"date":1918,"open":1846,"high":83,"low":1846,"close":533,"change":475,"percent_change":1905,"volume":1919,"transactions":9,"vwap":533},"2025-05-22",193200,{"date":1921,"open":1473,"high":1491,"low":27,"close":1854,"change":577,"percent_change":1909,"volume":1922,"transactions":9,"vwap":1854},"2025-05-21",314600,{"date":1924,"open":1163,"high":1260,"low":1497,"close":1491,"change":373,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1491},"2025-05-20",-4.14,214800,{"date":1928,"open":1497,"high":1163,"low":83,"close":1271,"change":113,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1271},"2025-05-19",-0.68,275700,{"date":1932,"open":1354,"high":1260,"low":83,"close":1163,"change":396,"percent_change":1804,"volume":1933,"transactions":9,"vwap":1163},"2025-05-16",258300,{"date":1935,"open":1840,"high":1169,"low":989,"close":1354,"change":865,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1354},"2025-05-15",12.6,443200,{"date":1939,"open":27,"high":1277,"low":1415,"close":1550,"change":973,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1550},"2025-05-14",-3.79,393400,{"date":1943,"open":1169,"high":1259,"low":1854,"close":533,"change":597,"percent_change":1182,"volume":1944,"transactions":9,"vwap":533},"2025-05-13",400900,{"date":1946,"open":1354,"high":1156,"low":1157,"close":1169,"change":853,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1169},"2025-05-12",7.46,668900,{"date":1950,"open":967,"high":1157,"low":967,"close":83,"change":1253,"percent_change":1951,"volume":1952,"transactions":9,"vwap":83},"2025-05-09",12.61,899600,{"date":1954,"open":1955,"high":1845,"low":103,"close":61,"change":865,"percent_change":1956,"volume":1957,"transactions":9,"vwap":61},"2025-05-08",1.04,15.53,903200,{"date":1959,"open":1960,"high":1961,"low":47,"close":659,"change":446,"percent_change":1962,"volume":1963,"transactions":9,"vwap":659},"2025-05-07",1.05,1.2,14.44,1890100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":113,"percent_change":1704,"volume":1970,"transactions":9,"vwap":1969},"2025-05-06",0.91000003,0.94,0.88,0.89999998,194000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1966,"change":328,"percent_change":1786,"volume":1976,"transactions":9,"vwap":1966},"2025-05-05",0.95999998,0.99000001,0.88999999,321400,{"date":1978,"open":1979,"high":1974,"low":1980,"close":1981,"change":244,"percent_change":693,"volume":1982,"transactions":9,"vwap":1981},"2025-05-02",0.97000003,0.94999999,0.98000002,183100,{"date":1984,"open":1973,"high":1974,"low":1966,"close":1967,"change":213,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1967},"2025-05-01",-2.08,211000,{"date":1988,"open":1980,"high":1979,"low":1989,"close":1973,"change":205,"percent_change":205,"volume":1990,"transactions":9,"vwap":1973},"2025-04-30",0.87,538500,{"date":1992,"open":1966,"high":1974,"low":1969,"close":1973,"change":310,"percent_change":776,"volume":1993,"transactions":9,"vwap":1973},"2025-04-29",312000,{"date":1995,"open":47,"high":47,"low":1966,"close":1966,"change":267,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1966},"2025-04-28",-9,313700,{"date":1999,"open":1646,"high":1646,"low":1974,"close":47,"change":267,"percent_change":2000,"volume":2001,"transactions":9,"vwap":47},"2025-04-25",-8.26,492900,{"date":2003,"open":103,"high":2004,"low":103,"close":1097,"change":108,"percent_change":812,"volume":2005,"transactions":9,"vwap":1097},"2025-04-24",1.12,353400,{"date":2007,"open":1979,"high":2008,"low":1966,"close":659,"change":300,"percent_change":2009,"volume":2010,"transactions":9,"vwap":659},"2025-04-23",1.08,8.42,852500,{"date":181,"open":2012,"high":1979,"low":177,"close":1980,"change":718,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1980},0.83999997,13.1,448700]