[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMMR":3,"homepage-market-summary":36,"stock-historical-IMMR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"IMMR","2026-10-05",{"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},"Immersion Corp","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Immersion Corp is a licensing company focused on the acceleration, and scaling, through licensing, of haptic technologies that allow people to use sense of touch to engage with products and experience the digital world around them. Its patents cover a wide range of digital technologies and ways in which touch-related technology can be incorporated into and between hardware products and components, systems software, application software, and digital content. It operates in two operating segments: Immersion and Barnes & Noble Education. The majority of revenue is derived from Barnes & Noble Education segment which is a contract operator of physical and virtual bookstores for college and university campuses and K-12 institutions across the United States.","8","Aventura, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},4.1265,0.3,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},7.27,7.38,7.48,7.25,7.39,-0.12,-1.62,261639.980266,3896,7.3142,8.05,5.25,500425.8963000279,72.1,6762,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},8.15,470390,171692499.971307,3.71,"2025-04-23",[189,190,200,209,219,229,236,246,256,267,274,282,291,301,310,318,326,334,341,350,360,368,378,385,394,402,411,422,432,441,448,457,465,473,479,484,489,495,503,509,517,523,530,536,544,552,559,567,574,581,590,600,610,618,625,633,640,646,652,659,664,672,678,686,693,697,703,709,715,721,727,733,738,742,747,752,757,763,767,772,778,784,790,795,800,804,809,814,818,823,829,835,842,849,857,865,872,877,883,887,890,895,899,903,907,912,917,922,926,933,941,947,952,955,959,962,966,970,975,979,985,991,998,1006,1013,1019,1027,1032,1039,1043,1048,1054,1059,1064,1069,1073,1078,1083,1087,1091,1096,1100,1103,1107,1111,1115,1119,1123,1126,1131,1137,1141,1146,1150,1153,1156,1160,1163,1167,1172,1176,1180,1184,1188,1192,1197,1201,1206,1211,1215,1218,1221,1224,1227,1232,1237,1241,1244,1247,1251,1255,1259,1262,1267,1272,1275,1279,1284,1287,1291,1296,1299,1302,1306,1311,1316,1320,1324,1327,1330,1334,1338,1343,1348,1354,1357,1362,1366,1369,1373,1376,1379,1384,1390,1396,1401,1404,1408,1413,1418,1422,1426,1430,1434,1437,1441,1444,1448,1451,1455,1459,1463,1467,1471,1475,1479,1483,1487,1491,1495,1499,1503,1507,1512,1516,1519,1523,1528,1532,1537,1541,1545,1549,1553,1557,1560,1564,1568,1571,1574,1577,1580,1583,1587,1590,1594,1598,1601,1604,1607,1611,1613,1616,1619,1622,1626,1630,1633,1636,1639,1643,1648,1651,1655,1658,1661,1665,1669,1672,1676,1679,1682,1685,1689,1693,1697,1700,1703,1706,1710,1713,1717,1721,1724,1728,1734,1739,1745,1750,1754,1758,1761,1766,1770,1774,1780,1785,1790,1795,1799,1804,1807,1811,1816,1820,1823,1826,1830,1834,1837,1840,1845,1847,1851,1855,1859,1862,1866,1869,1873,1876,1880,1884,1888,1891,1894,1898,1902,1905,1909,1913,1917,1920,1923,1926,1930,1934,1937,1941,1944,1948,1951,1955,1959,1963],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",7.43,7.49,7.35,0.08,1.09,352880.67263,5107,7.4198,{"date":201,"open":24,"high":202,"low":203,"close":204,"change":195,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",7.405,7.18,7.31,1.11,342370.85024,5018,7.3149,{"date":210,"open":21,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",7.32,7.22,7.23,-0.03,-0.41,219718.090052,3166,7.2477,{"date":220,"open":21,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",7.3,7.19,7.26,0.01,0.14,276743.270684,4310,7.2473,{"date":230,"open":231,"high":24,"low":232,"close":24,"change":214,"percent_change":215,"volume":233,"transactions":234,"vwap":235},"2026-09-28",7.21,7.14,365629.233892,5046,7.2223,{"date":237,"open":221,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",7.36,7.235,7.28,-0.01,-0.14,257656.2429,4466,7.2796,{"date":247,"open":211,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",7.375,7.185,7.29,-0.08,-1.09,346340.491523,5070,7.2703,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",7.42,7.44,7.34,7.37,-0.06,-0.81,271017.57649,5109,7.3743,{"date":268,"open":269,"high":259,"low":270,"close":192,"change":195,"percent_change":196,"volume":271,"transactions":272,"vwap":273},"2026-09-22",7.4,7.33,339570.316007,4835,7.4075,{"date":275,"open":21,"high":276,"low":277,"close":194,"change":225,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",7.365,7.225,1.94,347697.683119,5974,7.326,{"date":283,"open":284,"high":285,"low":203,"close":231,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",7.45,7.455,-0.31,-4.12,633648.412657,5588,7.2365,{"date":292,"open":212,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",7.59,7.169,7.52,0.4,5.62,1236740.300687,7902,7.476,{"date":302,"open":203,"high":303,"low":304,"close":305,"change":214,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",7.1932,7.035,7.12,-0.42,382819.554042,5425,7.1213,{"date":311,"open":203,"high":223,"low":312,"close":313,"change":262,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",7.09,7.15,-0.83,400688.922332,6480,7.1645,{"date":319,"open":320,"high":193,"low":231,"close":231,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",7.46,-0.19,-2.57,340736.737671,5288,7.2908,{"date":327,"open":269,"high":328,"low":204,"close":269,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",7.485,0.04,0.54,275801.293496,3702,7.407,{"date":335,"open":336,"high":258,"low":223,"close":238,"change":251,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",7.41,-1.08,379879.315459,4898,7.3373,{"date":342,"open":343,"high":344,"low":345,"close":259,"change":321,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",7.62,7.675,7.4012,-2.49,316307.079106,4294,7.4532,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":251,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",7.71,7.72,7.585,7.63,-1.04,256857.695662,4267,7.6471,{"date":361,"open":295,"high":362,"low":320,"close":352,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",7.715,0.15,1.98,213738.183763,3707,7.6523,{"date":369,"open":370,"high":371,"low":23,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",7.55,7.575,7.56,0.02,0.27,258864.4426,3759,7.5448,{"date":379,"open":25,"high":343,"low":194,"close":380,"change":225,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",7.54,1.89,309195.808279,5266,7.5345,{"date":386,"open":193,"high":387,"low":388,"close":269,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",7.495,7.3407,-0.18,-2.37,311945.744246,4340,7.4121,{"date":395,"open":293,"high":343,"low":387,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",7.58,-0.07,-0.92,305561.998233,3967,7.5624,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":242,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",7.77,7.57,7.65,-1.8,287649.184554,4983,7.654,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",7.73,7.9,7.69,7.79,0.1,1.3,338488.170001,4234,7.7993,{"date":423,"open":424,"high":425,"low":426,"close":415,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",7.64,7.75,7.61,0.03,0.39,304695.275361,4487,7.6956,{"date":433,"open":293,"high":434,"low":295,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",7.67,7.66,0.12,1.59,296806.352244,5305,7.6018,{"date":442,"open":443,"high":444,"low":336,"close":380,"change":427,"percent_change":296,"volume":445,"transactions":446,"vwap":447},"2026-08-24",7.5,7.6399,414579.969946,5943,7.5492,{"date":449,"open":450,"high":450,"low":443,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",7.78,7.51,-0.21,-2.72,472874.898968,5045,7.5662,{"date":458,"open":372,"high":459,"low":370,"close":353,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",7.8,0.13,1.71,704183.931131,8251,7.6983,{"date":466,"open":396,"high":467,"low":284,"close":293,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",7.6,0.06,0.8,408345.504398,5759,7.541,{"date":474,"open":192,"high":372,"low":221,"close":475,"change":373,"percent_change":374,"volume":476,"transactions":477,"vwap":478},"2026-08-18",7.53,470861.104333,6701,7.4938,{"date":480,"open":192,"high":372,"low":261,"close":451,"change":224,"percent_change":460,"volume":481,"transactions":482,"vwap":483},"2026-08-17",396516.457962,6182,7.4767,{"date":485,"open":443,"high":475,"low":284,"close":443,"change":427,"percent_change":296,"volume":486,"transactions":487,"vwap":488},"2026-08-14",376625.673162,6807,7.4915,{"date":490,"open":284,"high":405,"low":284,"close":491,"change":329,"percent_change":330,"volume":492,"transactions":493,"vwap":494},"2026-08-13",7.47,388945.536356,6046,7.4845,{"date":496,"open":443,"high":497,"low":221,"close":192,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",7.565,-0.05,-0.67,407688.517456,7802,7.4142,{"date":504,"open":425,"high":425,"low":491,"close":23,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":405},"2026-08-11",-0.26,-3.36,366790.182699,7871,{"date":510,"open":396,"high":511,"low":372,"close":512,"change":225,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",7.84,7.74,1.84,811668.308258,8358,7.7465,{"date":518,"open":192,"high":435,"low":192,"close":467,"change":173,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",2.7,606887.716583,7651,7.5592,{"date":524,"open":343,"high":352,"low":260,"close":269,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",-0.27,-3.52,533783.056404,6733,7.4506,{"date":531,"open":512,"high":532,"low":355,"close":434,"change":262,"percent_change":533,"volume":534,"transactions":535,"vwap":464},"2026-08-05",7.795,-0.78,580645.373662,8076,{"date":537,"open":396,"high":450,"low":538,"close":413,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",7.555,0.25,3.34,651609.397006,10324,7.6789,{"date":545,"open":405,"high":546,"low":547,"close":23,"change":251,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",7.648,7.275,-1.06,625537.271896,10697,7.4476,{"date":553,"open":22,"high":467,"low":22,"close":372,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",0.155,2.09,590930.978105,11524,7.5113,{"date":560,"open":238,"high":497,"low":561,"close":202,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",7.213,0.075,1.02,670469.587596,11040,7.4465,{"date":568,"open":343,"high":352,"low":250,"close":270,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",-0.33,-4.31,702424.14316,11368,7.4178,{"date":575,"open":353,"high":31,"low":405,"close":435,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",-0.075,-0.97,1489645.105782,15345,7.7382,{"date":582,"open":583,"high":425,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",6.69,7.735,1.215,18.63,2925184.936889,24936,7.4637,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":251,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",6.63,6.64,6.425,6.52,-1.21,338040.414934,5251,6.5131,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":329,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",6.48,6.62,6.43,6.6,0.61,496252.921523,7746,6.5324,{"date":611,"open":612,"high":605,"low":613,"close":614,"change":329,"percent_change":606,"volume":615,"transactions":616,"vwap":617},"2026-07-22",6.49,6.44,6.56,428445.975997,5872,6.5258,{"date":619,"open":613,"high":620,"low":613,"close":595,"change":137,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",6.58,1.4,338049.721931,4752,6.5143,{"date":626,"open":620,"high":627,"low":628,"close":604,"change":452,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",6.7,6.375,-3.16,446824.406974,6103,6.4617,{"date":634,"open":635,"high":636,"low":637,"close":593,"change":468,"percent_change":638,"volume":639,"transactions":9,"vwap":593},"2026-07-17",6.5,6.68,6.36,0.91,507000,{"date":641,"open":642,"high":643,"low":595,"close":620,"change":26,"percent_change":644,"volume":645,"transactions":9,"vwap":620},"2026-07-16",6.65,6.66,-1.79,443200,{"date":647,"open":648,"high":649,"low":614,"close":627,"change":397,"percent_change":650,"volume":651,"transactions":9,"vwap":627},"2026-07-15",6.78,6.91,-1.03,435800,{"date":653,"open":654,"high":655,"low":656,"close":654,"change":657,"percent_change":657,"volume":658,"transactions":9,"vwap":654},"2026-07-14",6.77,6.87,6.74,0,658500,{"date":660,"open":661,"high":662,"low":642,"close":654,"change":373,"percent_change":17,"volume":663,"transactions":9,"vwap":654},"2026-07-13",6.72,6.88,385500,{"date":665,"open":666,"high":667,"low":612,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",6.53,6.83,6.75,0.24,3.69,369600,{"date":673,"open":661,"high":674,"low":635,"close":675,"change":389,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-09",6.73,6.51,-2.69,639800,{"date":679,"open":680,"high":681,"low":682,"close":583,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":583},"2026-07-08",6.47,6.71,6.39,0.19,2.92,530500,{"date":687,"open":688,"high":688,"low":689,"close":635,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":635},"2026-07-07",6.79,6.28,-0.28,-4.13,913700,{"date":694,"open":674,"high":695,"low":583,"close":648,"change":657,"percent_change":657,"volume":696,"transactions":9,"vwap":648},"2026-07-06",6.97,419100,{"date":698,"open":699,"high":699,"low":668,"close":648,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":648},"2026-07-02",6.96,-0.15,-2.16,436900,{"date":704,"open":654,"high":695,"low":674,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-01",6.93,0.16,2.36,663300,{"date":710,"open":711,"high":712,"low":620,"close":654,"change":397,"percent_change":713,"volume":714,"transactions":9,"vwap":654},"2026-06-30",6.84,6.9,-1.02,848100,{"date":716,"open":717,"high":718,"low":667,"close":711,"change":389,"percent_change":719,"volume":720,"transactions":9,"vwap":711},"2026-06-29",7.02,7.11,-2.56,752700,{"date":722,"open":592,"high":723,"low":592,"close":717,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":717},"2026-06-26",7.08,0.34,5.09,1431200,{"date":728,"open":648,"high":729,"low":730,"close":636,"change":59,"percent_change":731,"volume":732,"transactions":9,"vwap":636},"2026-06-25",7,6.55,2.77,866400,{"date":734,"open":603,"high":681,"low":735,"close":635,"change":251,"percent_change":736,"volume":737,"transactions":9,"vwap":635},"2026-06-24",6.45,-1.22,785700,{"date":739,"open":666,"high":583,"low":735,"close":620,"change":427,"percent_change":740,"volume":741,"transactions":9,"vwap":620},"2026-06-23",0.46,924200,{"date":743,"open":636,"high":627,"low":735,"close":730,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":730},"2026-06-22",-0.13,-1.95,570400,{"date":748,"open":620,"high":674,"low":680,"close":636,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":636},"2026-06-18",0.22,3.41,690900,{"date":753,"open":730,"high":605,"low":754,"close":755,"change":251,"percent_change":736,"volume":756,"transactions":9,"vwap":755},"2026-06-17",6.22,6.46,601800,{"date":758,"open":675,"high":759,"low":675,"close":760,"change":373,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-16",6.76,6.54,0.31,492000,{"date":764,"open":760,"high":642,"low":604,"close":595,"change":765,"percent_change":286,"volume":766,"transactions":9,"vwap":595},"2026-06-15",-0.02,571200,{"date":768,"open":643,"high":648,"low":760,"close":760,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":760},"2026-06-12",-0.1,-1.51,280200,{"date":773,"open":680,"high":643,"low":774,"close":593,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":593},"2026-06-11",6.35,0.17,2.63,391600,{"date":779,"open":780,"high":730,"low":781,"close":680,"change":137,"percent_change":782,"volume":783,"transactions":9,"vwap":680},"2026-06-10",6.37,6.31,1.41,517100,{"date":785,"open":583,"high":654,"low":781,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-09",6.38,-0.29,-4.35,493300,{"date":791,"open":780,"high":627,"low":780,"close":792,"change":17,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-08",6.67,4.71,520600,{"date":796,"open":730,"high":730,"low":689,"close":780,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":780},"2026-06-05",-0.25,-3.78,894200,{"date":801,"open":602,"high":642,"low":613,"close":603,"change":225,"percent_change":802,"volume":803,"transactions":9,"vwap":603},"2026-06-04",2.16,376500,{"date":805,"open":712,"high":712,"low":780,"close":602,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":602},"2026-06-03",-0.43,-6.22,556700,{"date":810,"open":661,"high":811,"low":681,"close":649,"change":683,"percent_change":812,"volume":813,"transactions":9,"vwap":649},"2026-06-02",6.94,2.83,803300,{"date":815,"open":613,"high":668,"low":682,"close":661,"change":669,"percent_change":816,"volume":817,"transactions":9,"vwap":661},"2026-06-01",3.7,1030200,{"date":819,"open":604,"high":730,"low":604,"close":602,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":602},"2026-05-29",0.05,0.78,503600,{"date":824,"open":825,"high":755,"low":826,"close":604,"change":241,"percent_change":827,"volume":828,"transactions":9,"vwap":604},"2026-05-28",6.4,6.26,-0.16,507800,{"date":830,"open":831,"high":832,"low":831,"close":613,"change":468,"percent_change":833,"volume":834,"transactions":9,"vwap":613},"2026-05-27",6.32,6.57,0.94,376700,{"date":836,"open":837,"high":613,"low":838,"close":786,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":786},"2026-05-26",6.3,6.29,0.11,1.75,279900,{"date":843,"open":844,"high":786,"low":845,"close":846,"change":683,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-22",6.14,6.13,6.27,3.12,530400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":397,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-21",6.09,6.16,5.98,6.08,-1.14,341100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":137,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-20",6.07,6.17,5.97,6.15,1.49,365900,{"date":866,"open":867,"high":845,"low":868,"close":869,"change":251,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-19",6.1,5.96,6.06,-1.3,389200,{"date":873,"open":874,"high":875,"low":869,"close":844,"change":241,"percent_change":827,"volume":876,"transactions":9,"vwap":844},"2026-05-18",6.18,6.23,393900,{"date":878,"open":879,"high":754,"low":880,"close":862,"change":251,"percent_change":881,"volume":882,"transactions":9,"vwap":862},"2026-05-15",6.2,6.05,-1.28,314900,{"date":884,"open":682,"high":680,"low":875,"close":875,"change":827,"percent_change":885,"volume":886,"transactions":9,"vwap":875},"2026-05-14",-2.5,346900,{"date":888,"open":786,"high":760,"low":781,"close":682,"change":329,"percent_change":127,"volume":889,"transactions":9,"vwap":682},"2026-05-13",526300,{"date":891,"open":666,"high":666,"low":892,"close":774,"change":389,"percent_change":893,"volume":894,"transactions":9,"vwap":774},"2026-05-12",6.24,-2.76,359100,{"date":896,"open":636,"high":661,"low":735,"close":666,"change":700,"percent_change":897,"volume":898,"transactions":9,"vwap":666},"2026-05-11",-2.25,692500,{"date":900,"open":602,"high":681,"low":774,"close":636,"change":683,"percent_change":901,"volume":902,"transactions":9,"vwap":636},"2026-05-08",2.93,544900,{"date":904,"open":760,"high":636,"low":735,"close":612,"change":498,"percent_change":905,"volume":906,"transactions":9,"vwap":612},"2026-05-07",-0.76,529200,{"date":908,"open":909,"high":832,"low":689,"close":760,"change":683,"percent_change":910,"volume":911,"transactions":9,"vwap":760},"2026-05-06",6.41,2.99,439500,{"date":913,"open":760,"high":914,"low":838,"close":774,"change":700,"percent_change":915,"volume":916,"transactions":9,"vwap":774},"2026-05-05",6.59,-2.31,841100,{"date":918,"open":919,"high":920,"low":919,"close":635,"change":363,"percent_change":707,"volume":921,"transactions":9,"vwap":635},"2026-05-04",6.34,6.81,1900400,{"date":923,"open":844,"high":613,"low":844,"close":774,"change":749,"percent_change":924,"volume":925,"transactions":9,"vwap":774},"2026-05-01",3.59,642400,{"date":927,"open":928,"high":862,"low":929,"close":845,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":845},"2026-04-30",5.89,5.83,0.26,4.43,345600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":498,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-29",5.92,5.99,5.82,5.87,-0.84,304500,{"date":942,"open":943,"high":944,"low":945,"close":935,"change":498,"percent_change":939,"volume":946,"transactions":9,"vwap":935},"2026-04-28",5.94,6.02,5.9,218000,{"date":948,"open":867,"high":949,"low":928,"close":861,"change":26,"percent_change":950,"volume":951,"transactions":9,"vwap":861},"2026-04-27",6.11,-1.97,395600,{"date":953,"open":852,"high":874,"low":853,"close":851,"change":765,"percent_change":569,"volume":954,"transactions":9,"vwap":851},"2026-04-24",445600,{"date":956,"open":909,"high":909,"low":867,"close":949,"change":787,"percent_change":957,"volume":958,"transactions":9,"vwap":949},"2026-04-23",-4.53,319700,{"date":960,"open":635,"high":614,"low":837,"close":825,"change":498,"percent_change":533,"volume":961,"transactions":9,"vwap":825},"2026-04-22",423500,{"date":963,"open":620,"high":674,"low":613,"close":735,"change":26,"percent_change":964,"volume":965,"transactions":9,"vwap":735},"2026-04-21",-1.83,751900,{"date":967,"open":919,"high":603,"low":837,"close":832,"change":436,"percent_change":968,"volume":969,"transactions":9,"vwap":832},"2026-04-20",1.86,794300,{"date":971,"open":892,"high":755,"low":972,"close":735,"change":17,"percent_change":973,"volume":974,"transactions":9,"vwap":735},"2026-04-17",6.19,4.88,740000,{"date":976,"open":949,"high":892,"low":880,"close":862,"change":373,"percent_change":977,"volume":978,"transactions":9,"vwap":862},"2026-04-16",0.33,619800,{"date":980,"open":981,"high":862,"low":982,"close":845,"change":977,"percent_change":983,"volume":984,"transactions":9,"vwap":845},"2026-04-15",5.8,5.79,5.69,558800,{"date":986,"open":987,"high":981,"low":988,"close":981,"change":173,"percent_change":989,"volume":990,"transactions":9,"vwap":981},"2026-04-14",5.54,5.51,3.57,1709300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":224,"percent_change":59,"volume":997,"transactions":9,"vwap":996},"2026-04-13",5.56,5.63,5.52,5.6,904400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":251,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-10",5.65,5.68,5.53,5.59,-1.41,545600,{"date":1007,"open":1008,"high":1001,"low":1009,"close":1010,"change":195,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-09",5.4,5.32,5.67,1.43,665000,{"date":1014,"open":1015,"high":1016,"low":988,"close":1003,"change":195,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1003},"2026-04-08",5.61,5.76,1.45,535300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":988,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":988},"2026-04-07",5.71,5.74,5.48,-0.22,-3.84,751700,{"date":1028,"open":1000,"high":1022,"low":996,"close":1029,"change":137,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-06",5.73,1.6,606600,{"date":1033,"open":1034,"high":1000,"low":1035,"close":1036,"change":195,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-02",5.46,5.36,5.64,1.44,395200,{"date":1040,"open":987,"high":1022,"low":987,"close":993,"change":417,"percent_change":1041,"volume":1042,"transactions":9,"vwap":993},"2026-04-01",1.83,715300,{"date":1044,"open":1045,"high":1036,"low":1046,"close":1034,"change":241,"percent_change":389,"volume":1047,"transactions":9,"vwap":1034},"2026-03-31",5.55,5.3,634700,{"date":1049,"open":1002,"high":1050,"low":32,"close":1051,"change":251,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-30",5.57,5.47,-1.44,778100,{"date":1055,"open":853,"high":936,"low":987,"close":1045,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1045},"2026-03-27",-0.38,-6.41,1025900,{"date":1060,"open":859,"high":972,"low":935,"close":1061,"change":690,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-26",5.93,-4.51,460200,{"date":1065,"open":845,"high":892,"low":949,"close":1066,"change":363,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-25",6.21,2.48,243900,{"date":1070,"open":1071,"high":874,"low":1071,"close":869,"change":765,"percent_change":569,"volume":1072,"transactions":9,"vwap":869},"2026-03-24",6.04,450900,{"date":1074,"open":1075,"high":845,"low":868,"close":854,"change":749,"percent_change":1076,"volume":1077,"transactions":9,"vwap":854},"2026-03-23",6,3.75,501600,{"date":1079,"open":859,"high":867,"low":1080,"close":1080,"change":452,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-20",5.86,-3.46,559000,{"date":1084,"open":867,"high":879,"low":1085,"close":859,"change":769,"percent_change":27,"volume":1086,"transactions":9,"vwap":859},"2026-03-19",6.03,520400,{"date":1088,"open":786,"high":680,"low":860,"close":860,"change":797,"percent_change":1089,"volume":1090,"transactions":9,"vwap":860},"2026-03-18",-3.89,383800,{"date":1092,"open":825,"high":602,"low":1093,"close":1094,"change":820,"percent_change":821,"volume":1095,"transactions":9,"vwap":1094},"2026-03-17",6.33,6.42,456400,{"date":1097,"open":637,"high":613,"low":846,"close":780,"change":683,"percent_change":1098,"volume":1099,"transactions":9,"vwap":780},"2026-03-16",3.07,278500,{"date":1101,"open":838,"high":1094,"low":852,"close":874,"change":498,"percent_change":93,"volume":1102,"transactions":9,"vwap":874},"2026-03-13",251900,{"date":1104,"open":826,"high":780,"low":860,"close":875,"change":242,"percent_change":1105,"volume":1106,"transactions":9,"vwap":875},"2026-03-12",-2.2,275600,{"date":1108,"open":754,"high":914,"low":754,"close":780,"change":706,"percent_change":1109,"volume":1110,"transactions":9,"vwap":780},"2026-03-11",2.58,506800,{"date":1112,"open":972,"high":831,"low":844,"close":1066,"change":765,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1066},"2026-03-10",-0.32,313400,{"date":1116,"open":861,"high":826,"low":1080,"close":875,"change":363,"percent_change":1117,"volume":1118,"transactions":9,"vwap":875},"2026-03-09",2.47,414900,{"date":1120,"open":944,"high":867,"low":1121,"close":854,"change":765,"percent_change":569,"volume":1122,"transactions":9,"vwap":854},"2026-03-06",5.95,200300,{"date":1124,"open":854,"high":1066,"low":880,"close":867,"change":765,"percent_change":569,"volume":1125,"transactions":9,"vwap":867},"2026-03-05",290500,{"date":1127,"open":944,"high":860,"low":861,"close":1128,"change":363,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-04",6.12,2.51,210200,{"date":1132,"open":1133,"high":869,"low":1134,"close":861,"change":321,"percent_change":1135,"volume":1136,"transactions":9,"vwap":861},"2026-03-03",6.01,5.91,-3.08,302800,{"date":1138,"open":1075,"high":972,"low":936,"close":852,"change":820,"percent_change":1139,"volume":1140,"transactions":9,"vwap":852},"2026-03-02",0.82,274000,{"date":1142,"open":879,"high":1143,"low":949,"close":949,"change":389,"percent_change":1144,"volume":1145,"transactions":9,"vwap":949},"2026-02-27",6.25,-2.86,187200,{"date":1147,"open":879,"high":837,"low":851,"close":838,"change":839,"percent_change":1148,"volume":1149,"transactions":9,"vwap":838},"2026-02-26",1.78,269000,{"date":1151,"open":936,"high":1143,"low":1061,"close":874,"change":173,"percent_change":540,"volume":1152,"transactions":9,"vwap":874},"2026-02-25",496100,{"date":1154,"open":1121,"high":852,"low":1121,"close":853,"change":329,"percent_change":163,"volume":1155,"transactions":9,"vwap":853},"2026-02-24",271200,{"date":1157,"open":859,"high":859,"low":935,"close":943,"change":242,"percent_change":1158,"volume":1159,"transactions":9,"vwap":943},"2026-02-23",-2.3,378600,{"date":1161,"open":1133,"high":1128,"low":853,"close":854,"change":765,"percent_change":569,"volume":1162,"transactions":9,"vwap":854},"2026-02-20",283600,{"date":1164,"open":1121,"high":1128,"low":1121,"close":867,"change":436,"percent_change":1165,"volume":1166,"transactions":9,"vwap":867},"2026-02-19",2.01,280300,{"date":1168,"open":1134,"high":867,"low":1016,"close":853,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":853},"2026-02-18",0.07,1.18,386300,{"date":1173,"open":844,"high":860,"low":982,"close":1134,"change":797,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1134},"2026-02-17",-4.06,640100,{"date":1177,"open":874,"high":781,"low":844,"close":852,"change":427,"percent_change":1178,"volume":1179,"transactions":9,"vwap":852},"2026-02-13",0.49,287300,{"date":1181,"open":781,"high":919,"low":854,"close":845,"change":321,"percent_change":1182,"volume":1183,"transactions":9,"vwap":845},"2026-02-12",-3.01,326200,{"date":1185,"open":620,"high":914,"low":826,"close":831,"change":797,"percent_change":1186,"volume":1187,"transactions":9,"vwap":831},"2026-02-11",-3.81,381300,{"date":1189,"open":914,"high":668,"low":832,"close":832,"change":765,"percent_change":1190,"volume":1191,"transactions":9,"vwap":832},"2026-02-10",-0.3,391100,{"date":1193,"open":642,"high":792,"low":760,"close":914,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":914},"2026-02-09",-0.09,-1.35,394500,{"date":1198,"open":620,"high":674,"low":614,"close":636,"change":706,"percent_change":1199,"volume":1200,"transactions":9,"vwap":636},"2026-02-06",2.45,340000,{"date":1202,"open":627,"high":627,"low":755,"close":595,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":595},"2026-02-05",-0.2,-2.98,280600,{"date":1207,"open":636,"high":1208,"low":593,"close":661,"change":468,"percent_change":1209,"volume":1210,"transactions":9,"vwap":661},"2026-02-04",6.82,0.9,369400,{"date":1212,"open":711,"high":711,"low":605,"close":643,"change":827,"percent_change":1213,"volume":1214,"transactions":9,"vwap":643},"2026-02-03",-2.35,298100,{"date":1216,"open":681,"high":705,"low":636,"close":1208,"change":417,"percent_change":863,"volume":1217,"transactions":9,"vwap":1208},"2026-02-02",292700,{"date":1219,"open":636,"high":759,"low":603,"close":661,"change":241,"percent_change":700,"volume":1220,"transactions":9,"vwap":661},"2026-01-30",376100,{"date":1222,"open":603,"high":656,"low":666,"close":674,"change":225,"percent_change":87,"volume":1223,"transactions":9,"vwap":674},"2026-01-29",247200,{"date":1225,"open":668,"high":688,"low":666,"close":914,"change":827,"percent_change":390,"volume":1226,"transactions":9,"vwap":914},"2026-01-28",259100,{"date":1228,"open":667,"high":1229,"low":593,"close":668,"change":498,"percent_change":1230,"volume":1231,"transactions":9,"vwap":668},"2026-01-27",6.85,-0.74,341600,{"date":1233,"open":674,"high":662,"low":583,"close":1234,"change":137,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-26",6.8,1.34,517800,{"date":1238,"open":792,"high":688,"low":620,"close":681,"change":820,"percent_change":1239,"volume":1240,"transactions":9,"vwap":681},"2026-01-23",0.75,393700,{"date":1242,"open":603,"high":656,"low":605,"close":643,"change":137,"percent_change":79,"volume":1243,"transactions":9,"vwap":643},"2026-01-22",377800,{"date":1245,"open":603,"high":668,"low":682,"close":832,"change":241,"percent_change":700,"volume":1246,"transactions":9,"vwap":832},"2026-01-21",378000,{"date":1248,"open":780,"high":661,"low":919,"close":620,"change":137,"percent_change":1249,"volume":1250,"transactions":9,"vwap":620},"2026-01-20",1.39,619200,{"date":1252,"open":666,"high":614,"low":613,"close":612,"change":397,"percent_change":1253,"volume":1254,"transactions":9,"vwap":612},"2026-01-16",-1.07,261400,{"date":1256,"open":680,"high":592,"low":909,"close":614,"change":417,"percent_change":1257,"volume":1258,"transactions":9,"vwap":614},"2026-01-15",1.55,344300,{"date":1260,"open":614,"high":592,"low":604,"close":755,"change":769,"percent_change":1261,"volume":1140,"transactions":9,"vwap":755},"2026-01-14",-1.52,{"date":1263,"open":675,"high":1264,"low":635,"close":614,"change":820,"percent_change":1265,"volume":1266,"transactions":9,"vwap":614},"2026-01-13",6.61,0.77,281100,{"date":1268,"open":595,"high":832,"low":909,"close":675,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":675},"2026-01-12",-0.04,-0.61,228700,{"date":1273,"open":612,"high":605,"low":637,"close":730,"change":468,"percent_change":1274,"volume":1205,"transactions":9,"vwap":730},"2026-01-09",0.92,{"date":1276,"open":637,"high":730,"low":919,"close":612,"change":839,"percent_change":1277,"volume":1278,"transactions":9,"vwap":612},"2026-01-08",1.72,312200,{"date":1280,"open":602,"high":612,"low":781,"close":786,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":786},"2026-01-07",-0.11,-1.69,315900,{"date":1285,"open":919,"high":595,"low":826,"close":612,"change":839,"percent_change":1277,"volume":1286,"transactions":9,"vwap":612},"2026-01-06",415900,{"date":1288,"open":604,"high":760,"low":846,"close":786,"change":214,"percent_change":1289,"volume":1290,"transactions":9,"vwap":786},"2026-01-05",-0.47,398900,{"date":1292,"open":1229,"high":655,"low":682,"close":909,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":909},"2026-01-02",-0.39,-5.74,434200,{"date":1297,"open":920,"high":1208,"low":656,"close":1234,"change":224,"percent_change":363,"volume":1298,"transactions":9,"vwap":1234},"2025-12-31",423300,{"date":1300,"open":1208,"high":711,"low":668,"close":688,"change":241,"percent_change":700,"volume":1301,"transactions":9,"vwap":688},"2025-12-30",520000,{"date":1303,"open":654,"high":1229,"low":656,"close":1234,"change":498,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1234},"2025-12-29",-0.73,382100,{"date":1307,"open":1308,"high":649,"low":656,"close":1229,"change":1269,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1229},"2025-12-26",6.89,-0.58,470800,{"date":1312,"open":661,"high":1313,"low":792,"close":1308,"change":59,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1308},"2025-12-24",6.95,2.68,389400,{"date":1317,"open":786,"high":648,"low":637,"close":681,"change":17,"percent_change":1318,"volume":1319,"transactions":9,"vwap":681},"2025-12-23",4.68,744100,{"date":1321,"open":602,"high":832,"low":825,"close":909,"change":1269,"percent_change":1322,"volume":1323,"transactions":9,"vwap":909},"2025-12-22",-0.62,388400,{"date":1325,"open":680,"high":666,"low":909,"close":735,"change":765,"percent_change":286,"volume":1326,"transactions":9,"vwap":735},"2025-12-19",621100,{"date":1328,"open":614,"high":832,"low":613,"close":680,"change":657,"percent_change":657,"volume":1329,"transactions":9,"vwap":680},"2025-12-18",499900,{"date":1331,"open":627,"high":674,"low":1094,"close":680,"change":797,"percent_change":1332,"volume":1333,"transactions":9,"vwap":680},"2025-12-17",-3.72,585100,{"date":1335,"open":661,"high":649,"low":730,"close":661,"change":214,"percent_change":1336,"volume":1337,"transactions":9,"vwap":661},"2025-12-16",-0.44,1092300,{"date":1339,"open":1340,"high":811,"low":681,"close":668,"change":827,"percent_change":1341,"volume":1342,"transactions":9,"vwap":668},"2025-12-15",6.92,-2.32,1370100,{"date":1344,"open":1345,"high":312,"low":712,"close":649,"change":744,"percent_change":1346,"volume":1347,"transactions":9,"vwap":649},"2025-12-12",7.06,-1.85,360900,{"date":1349,"open":705,"high":1350,"low":649,"close":1351,"change":195,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-11",7.07,7.04,1.15,516200,{"date":1355,"open":705,"high":729,"low":667,"close":699,"change":241,"percent_change":242,"volume":1356,"transactions":9,"vwap":699},"2025-12-10",594900,{"date":1358,"open":1359,"high":232,"low":1313,"close":695,"change":397,"percent_change":1360,"volume":1361,"transactions":9,"vwap":695},"2025-12-09",7.03,-0.99,541200,{"date":1363,"open":705,"high":1345,"low":1308,"close":1351,"change":749,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1351},"2025-12-08",3.23,797900,{"date":1367,"open":920,"high":699,"low":688,"close":1208,"change":224,"percent_change":363,"volume":1368,"transactions":9,"vwap":1208},"2025-12-05",322800,{"date":1370,"open":759,"high":649,"low":656,"close":920,"change":427,"percent_change":1371,"volume":1372,"transactions":9,"vwap":920},"2025-12-04",0.44,375000,{"date":1374,"open":654,"high":1208,"low":792,"close":648,"change":373,"percent_change":17,"volume":1375,"transactions":9,"vwap":648},"2025-12-03",477400,{"date":1377,"open":656,"high":711,"low":642,"close":759,"change":468,"percent_change":1209,"volume":1378,"transactions":9,"vwap":759},"2025-12-02",576800,{"date":1380,"open":1381,"high":1381,"low":583,"close":627,"change":215,"percent_change":1382,"volume":1383,"transactions":9,"vwap":627},"2025-12-01",7.01,-5.77,537600,{"date":1385,"open":1386,"high":1387,"low":649,"close":718,"change":329,"percent_change":1388,"volume":1389,"transactions":9,"vwap":718},"2025-11-28",7.05,7.24,0.57,459100,{"date":1391,"open":1392,"high":1393,"low":648,"close":1350,"change":1194,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1350},"2025-11-26",7.1,7.13,-1.26,782500,{"date":1397,"open":825,"high":250,"low":786,"close":1398,"change":563,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-11-25",7.16,16.61,1958500,{"date":1402,"open":936,"high":1066,"low":1134,"close":844,"change":706,"percent_change":1314,"volume":1403,"transactions":9,"vwap":844},"2025-11-24",657000,{"date":1405,"open":1406,"high":854,"low":1406,"close":853,"change":761,"percent_change":1051,"volume":1407,"transactions":9,"vwap":853},"2025-11-21",5.66,711500,{"date":1409,"open":935,"high":944,"low":1000,"close":1010,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1010},"2025-11-20",-0.17,-2.91,437000,{"date":1414,"open":845,"high":874,"low":937,"close":1415,"change":787,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-11-19",5.84,-4.73,555100,{"date":1419,"open":879,"high":1066,"low":867,"close":845,"change":397,"percent_change":1420,"volume":1421,"transactions":9,"vwap":845},"2025-11-18",-1.13,436800,{"date":1423,"open":780,"high":613,"low":862,"close":879,"change":452,"percent_change":1424,"volume":1425,"transactions":9,"vwap":879},"2025-11-17",-3.28,341300,{"date":1427,"open":825,"high":755,"low":831,"close":909,"change":262,"percent_change":1428,"volume":1429,"transactions":9,"vwap":909},"2025-11-14",-0.93,383000,{"date":1431,"open":668,"high":668,"low":613,"close":680,"change":525,"percent_change":1432,"volume":1433,"transactions":9,"vwap":680},"2025-11-13",-4.01,442800,{"date":1435,"open":688,"high":712,"low":656,"close":656,"change":397,"percent_change":650,"volume":1436,"transactions":9,"vwap":656},"2025-11-12",211300,{"date":1438,"open":1308,"high":705,"low":759,"close":920,"change":251,"percent_change":1439,"volume":1440,"transactions":9,"vwap":920},"2025-11-11",-1.16,374500,{"date":1442,"open":1308,"high":729,"low":654,"close":1308,"change":427,"percent_change":1371,"volume":1443,"transactions":9,"vwap":1308},"2025-11-10",419800,{"date":1445,"open":667,"high":662,"low":668,"close":1446,"change":241,"percent_change":700,"volume":1447,"transactions":9,"vwap":1446},"2025-11-07",6.86,487600,{"date":1449,"open":655,"high":712,"low":759,"close":655,"change":241,"percent_change":700,"volume":1450,"transactions":9,"vwap":655},"2025-11-06",481600,{"date":1452,"open":614,"high":705,"low":760,"close":662,"change":977,"percent_change":1453,"volume":1454,"transactions":9,"vwap":662},"2025-11-05",5.04,569700,{"date":1456,"open":593,"high":583,"low":637,"close":730,"change":769,"percent_change":1457,"volume":1458,"transactions":9,"vwap":730},"2025-11-04",-1.5,742500,{"date":1460,"open":583,"high":627,"low":760,"close":642,"change":1269,"percent_change":1461,"volume":1462,"transactions":9,"vwap":642},"2025-11-03",-0.6,365000,{"date":1464,"open":603,"high":668,"low":914,"close":583,"change":1169,"percent_change":1465,"volume":1466,"transactions":9,"vwap":583},"2025-10-31",1.06,315800,{"date":1468,"open":603,"high":583,"low":832,"close":603,"change":498,"percent_change":1469,"volume":1470,"transactions":9,"vwap":603},"2025-10-30",-0.75,377000,{"date":1472,"open":668,"high":688,"low":605,"close":792,"change":251,"percent_change":1473,"volume":1474,"transactions":9,"vwap":792},"2025-10-29",-1.19,541900,{"date":1476,"open":1229,"high":655,"low":674,"close":668,"change":251,"percent_change":1477,"volume":1478,"transactions":9,"vwap":668},"2025-10-28",-1.17,530000,{"date":1480,"open":1381,"high":1381,"low":1234,"close":667,"change":26,"percent_change":1481,"volume":1482,"transactions":9,"vwap":667},"2025-10-27",-1.73,319300,{"date":1484,"open":695,"high":1359,"low":811,"close":1313,"change":373,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1313},"2025-10-24",0.29,156600,{"date":1488,"open":667,"high":699,"low":1234,"close":705,"change":839,"percent_change":1489,"volume":1490,"transactions":9,"vwap":705},"2025-10-23",1.61,264900,{"date":1492,"open":1345,"high":312,"low":1234,"close":1208,"change":505,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1208},"2025-10-22",-3.67,339300,{"date":1496,"open":729,"high":1393,"low":1313,"close":723,"change":195,"percent_change":1497,"volume":1498,"transactions":9,"vwap":723},"2025-10-21",1.14,241400,{"date":1500,"open":712,"high":729,"low":712,"close":729,"change":195,"percent_change":1501,"volume":1502,"transactions":9,"vwap":729},"2025-10-20",1.16,223200,{"date":1504,"open":1381,"high":305,"low":649,"close":1340,"change":242,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1340},"2025-10-17",-1.98,248200,{"date":1508,"open":232,"high":232,"low":1509,"close":1345,"change":251,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1345},"2025-10-16",6.98,-1.12,390800,{"date":1513,"open":213,"high":1387,"low":699,"close":232,"change":1269,"percent_change":1514,"volume":1515,"transactions":9,"vwap":232},"2025-10-15",-0.56,556600,{"date":1517,"open":723,"high":1387,"low":1345,"close":203,"change":657,"percent_change":657,"volume":1518,"transactions":9,"vwap":203},"2025-10-14",317500,{"date":1520,"open":1340,"high":222,"low":711,"close":203,"change":122,"percent_change":1521,"volume":1522,"transactions":9,"vwap":203},"2025-10-13",5.12,569600,{"date":1524,"open":1345,"high":238,"low":674,"close":667,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":667},"2025-10-10",-0.23,-3.26,862200,{"date":1529,"open":222,"high":222,"low":1509,"close":1345,"change":744,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1345},"2025-10-09",-1.81,396300,{"date":1533,"open":718,"high":1534,"low":1345,"close":222,"change":1169,"percent_change":1535,"volume":1536,"transactions":9,"vwap":222},"2025-10-08",7.2,0.98,251700,{"date":1538,"open":231,"high":223,"low":723,"close":305,"change":251,"percent_change":1539,"volume":1540,"transactions":9,"vwap":305},"2025-10-07",-1.11,431700,{"date":1542,"open":723,"high":240,"low":699,"close":1534,"change":706,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1534},"2025-10-06",2.27,675800,{"date":1546,"open":194,"high":23,"low":1381,"close":1351,"change":690,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1351},"2025-10-03",-3.83,599100,{"date":1550,"open":194,"high":194,"low":212,"close":211,"change":329,"percent_change":1551,"volume":1552,"transactions":9,"vwap":211},"2025-10-02",0.55,331600,{"date":1554,"open":211,"high":25,"low":240,"close":240,"change":262,"percent_change":1555,"volume":1556,"transactions":9,"vwap":240},"2025-10-01",-0.82,785600,{"date":1558,"open":204,"high":261,"low":24,"close":260,"change":224,"percent_change":225,"volume":1559,"transactions":9,"vwap":260},"2025-09-30",291600,{"date":1561,"open":232,"high":238,"low":305,"close":270,"change":683,"percent_change":1562,"volume":1563,"transactions":9,"vwap":270},"2025-09-29",2.66,348300,{"date":1565,"open":1345,"high":313,"low":1381,"close":232,"change":195,"percent_change":1566,"volume":1567,"transactions":9,"vwap":232},"2025-09-26",1.13,220400,{"date":1569,"open":1398,"high":1398,"low":1381,"close":1345,"change":744,"percent_change":1530,"volume":1570,"transactions":9,"vwap":1345},"2025-09-25",330300,{"date":1572,"open":221,"high":221,"low":313,"close":222,"change":1281,"percent_change":770,"volume":1573,"transactions":9,"vwap":222},"2025-09-24",366300,{"date":1575,"open":238,"high":443,"low":240,"close":221,"change":262,"percent_change":1555,"volume":1576,"transactions":9,"vwap":221},"2025-09-23",470000,{"date":1578,"open":22,"high":320,"low":204,"close":238,"change":214,"percent_change":215,"volume":1579,"transactions":9,"vwap":238},"2025-09-22",446000,{"date":1581,"open":259,"high":443,"low":270,"close":25,"change":657,"percent_change":657,"volume":1582,"transactions":9,"vwap":25},"2025-09-19",894400,{"date":1584,"open":1534,"high":259,"low":1534,"close":25,"change":1485,"percent_change":1585,"volume":1586,"transactions":9,"vwap":25},"2025-09-18",4.08,921700,{"date":1588,"open":1345,"high":213,"low":1386,"close":1392,"change":224,"percent_change":225,"volume":1589,"transactions":9,"vwap":1392},"2025-09-17",763100,{"date":1591,"open":1386,"high":232,"low":1359,"close":312,"change":373,"percent_change":1592,"volume":1593,"transactions":9,"vwap":312},"2025-09-16",0.28,426000,{"date":1595,"open":1229,"high":723,"low":1208,"close":1350,"change":930,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1350},"2025-09-15",3.82,330100,{"date":1599,"open":688,"high":662,"low":668,"close":920,"change":657,"percent_change":657,"volume":1600,"transactions":9,"vwap":920},"2025-09-12",268700,{"date":1602,"open":1229,"high":649,"low":920,"close":920,"change":214,"percent_change":1336,"volume":1603,"transactions":9,"vwap":920},"2025-09-11",263300,{"date":1605,"open":811,"high":1313,"low":759,"close":711,"change":769,"percent_change":1052,"volume":1606,"transactions":9,"vwap":711},"2025-09-10",431500,{"date":1608,"open":718,"high":313,"low":705,"close":811,"change":321,"percent_change":1609,"volume":1610,"transactions":9,"vwap":811},"2025-09-09",-2.66,294800,{"date":1612,"open":1392,"high":232,"low":695,"close":1393,"change":329,"percent_change":107,"volume":1179,"transactions":9,"vwap":1393},"2025-09-08",{"date":1614,"open":312,"high":305,"low":1381,"close":312,"change":329,"percent_change":1388,"volume":1615,"transactions":9,"vwap":312},"2025-09-05",293300,{"date":1617,"open":729,"high":1386,"low":1509,"close":1386,"change":329,"percent_change":1388,"volume":1618,"transactions":9,"vwap":1386},"2025-09-04",189300,{"date":1620,"open":695,"high":1350,"low":811,"close":1381,"change":373,"percent_change":1485,"volume":1621,"transactions":9,"vwap":1381},"2025-09-03",366100,{"date":1623,"open":699,"high":717,"low":649,"close":1624,"change":397,"percent_change":1360,"volume":1625,"transactions":9,"vwap":1624},"2025-09-02",6.99,337900,{"date":1627,"open":1381,"high":312,"low":1624,"close":1345,"change":820,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1345},"2025-08-29",0.71,269800,{"date":1631,"open":699,"high":1381,"low":705,"close":1381,"change":373,"percent_change":1485,"volume":1632,"transactions":9,"vwap":1381},"2025-08-28",193400,{"date":1634,"open":649,"high":717,"low":649,"close":1624,"change":468,"percent_change":52,"volume":1635,"transactions":9,"vwap":1624},"2025-08-27",272100,{"date":1637,"open":711,"high":1313,"low":711,"close":705,"change":1169,"percent_change":563,"volume":1638,"transactions":9,"vwap":705},"2025-08-26",263500,{"date":1640,"open":1359,"high":1359,"low":1446,"close":1446,"change":1203,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1446},"2025-08-25",-2.83,275400,{"date":1644,"open":1509,"high":1645,"low":695,"close":1345,"change":436,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1345},"2025-08-22",7.17,1.73,651100,{"date":1649,"open":712,"high":695,"low":1229,"close":811,"change":373,"percent_change":1485,"volume":1650,"transactions":9,"vwap":811},"2025-08-21",236900,{"date":1652,"open":695,"high":1381,"low":711,"close":1340,"change":397,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1340},"2025-08-20",-1,307400,{"date":1656,"open":723,"high":718,"low":705,"close":1624,"change":251,"percent_change":1420,"volume":1657,"transactions":9,"vwap":1624},"2025-08-19",533800,{"date":1659,"open":1351,"high":312,"low":1308,"close":1350,"change":373,"percent_change":1592,"volume":1660,"transactions":9,"vwap":1350},"2025-08-18",522300,{"date":1662,"open":231,"high":213,"low":1509,"close":1386,"change":26,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1386},"2025-08-15",-1.67,564000,{"date":1666,"open":240,"high":240,"low":1393,"close":1645,"change":827,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1645},"2025-08-14",-2.18,346200,{"date":1670,"open":213,"high":261,"low":231,"close":270,"change":363,"percent_change":555,"volume":1671,"transactions":9,"vwap":270},"2025-08-13",427800,{"date":1673,"open":723,"high":1534,"low":1345,"close":203,"change":225,"percent_change":1674,"volume":1675,"transactions":9,"vwap":203},"2025-08-12",1.99,448000,{"date":1677,"open":1392,"high":223,"low":717,"close":1351,"change":241,"percent_change":242,"volume":1678,"transactions":9,"vwap":1351},"2025-08-11",410800,{"date":1680,"open":649,"high":1350,"low":712,"close":1386,"change":775,"percent_change":1117,"volume":1681,"transactions":9,"vwap":1386},"2025-08-08",309500,{"date":1683,"open":649,"high":1313,"low":1229,"close":662,"change":468,"percent_change":168,"volume":1684,"transactions":9,"vwap":662},"2025-08-07",246400,{"date":1686,"open":1351,"high":1350,"low":920,"close":1208,"change":94,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1208},"2025-08-06",-3.4,303900,{"date":1690,"open":705,"high":1345,"low":1229,"close":1345,"change":706,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1345},"2025-08-05",2.32,431900,{"date":1694,"open":1446,"high":695,"low":1446,"close":712,"change":137,"percent_change":1695,"volume":1696,"transactions":9,"vwap":712},"2025-08-04",1.32,241800,{"date":1698,"open":1446,"high":712,"low":654,"close":920,"change":827,"percent_change":1158,"volume":1699,"transactions":9,"vwap":920},"2025-08-01",430400,{"date":1701,"open":1381,"high":1381,"low":920,"close":695,"change":769,"percent_change":1004,"volume":1702,"transactions":9,"vwap":695},"2025-07-31",589200,{"date":1704,"open":1534,"high":213,"low":717,"close":1350,"change":744,"percent_change":1530,"volume":1705,"transactions":9,"vwap":1350},"2025-07-30",415200,{"date":1707,"open":25,"high":25,"low":1645,"close":1534,"change":242,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1534},"2025-07-29",-1.91,336500,{"date":1711,"open":261,"high":258,"low":222,"close":260,"change":241,"percent_change":242,"volume":1712,"transactions":9,"vwap":260},"2025-07-28",630800,{"date":1714,"open":192,"high":451,"low":211,"close":194,"change":1281,"percent_change":1715,"volume":1716,"transactions":9,"vwap":194},"2025-07-25",-1.47,314200,{"date":1718,"open":405,"high":435,"low":192,"close":320,"change":468,"percent_change":1719,"volume":1720,"transactions":9,"vwap":320},"2025-07-24",0.81,512700,{"date":1722,"open":211,"high":491,"low":204,"close":269,"change":195,"percent_change":196,"volume":1723,"transactions":9,"vwap":269},"2025-07-23",468700,{"date":1725,"open":203,"high":194,"low":1381,"close":211,"change":775,"percent_change":1726,"volume":1727,"transactions":9,"vwap":211},"2025-07-22",2.38,646900,{"date":1729,"open":353,"high":1730,"low":313,"close":313,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":313},"2025-07-21",7.76,-0.7,-8.92,975300,{"date":1735,"open":1736,"high":1737,"low":416,"close":1738,"change":373,"percent_change":930,"volume":1515,"transactions":9,"vwap":1738},"2025-07-18",7.87,8,7.85,{"date":1740,"open":404,"high":1741,"low":404,"close":1742,"change":820,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-07-17",7.89,7.83,0.64,333200,{"date":1746,"open":1747,"high":1748,"low":424,"close":450,"change":241,"percent_change":744,"volume":1749,"transactions":9,"vwap":450},"2025-07-16",7.82,7.88,363000,{"date":1751,"open":416,"high":1752,"low":415,"close":416,"change":373,"percent_change":930,"volume":1753,"transactions":9,"vwap":416},"2025-07-15",7.86,432300,{"date":1755,"open":1756,"high":1752,"low":352,"close":404,"change":251,"percent_change":713,"volume":1757,"transactions":9,"vwap":404},"2025-07-14",7.81,295900,{"date":1759,"open":1752,"high":1741,"low":352,"close":1738,"change":214,"percent_change":1056,"volume":1760,"transactions":9,"vwap":1738},"2025-07-11",418700,{"date":1762,"open":1763,"high":1764,"low":1742,"close":1748,"change":214,"percent_change":1056,"volume":1765,"transactions":9,"vwap":1748},"2025-07-10",7.91,7.96,325000,{"date":1767,"open":1763,"high":1737,"low":1736,"close":1763,"change":329,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1763},"2025-07-09",0.51,260600,{"date":1771,"open":416,"high":1748,"low":343,"close":1736,"change":225,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1736},"2025-07-08",1.81,567500,{"date":1775,"open":1776,"high":1777,"low":415,"close":413,"change":1778,"percent_change":1779,"volume":1326,"transactions":9,"vwap":413},"2025-07-07",8.01,8.07,-0.36,-4.45,{"date":1781,"open":1777,"high":183,"low":1782,"close":1783,"change":224,"percent_change":436,"volume":1784,"transactions":9,"vwap":1783},"2025-07-03",8.04,8.09,171200,{"date":1786,"open":1763,"high":183,"low":1763,"close":1787,"change":775,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-07-02",8.08,2.15,493600,{"date":1791,"open":1738,"high":1792,"low":459,"close":1763,"change":427,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1763},"2025-07-01",8.02,0.38,414400,{"date":1796,"open":353,"high":1764,"low":415,"close":1748,"change":173,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1748},"2025-06-30",2.6,433200,{"date":1800,"open":1801,"high":1730,"low":426,"close":1802,"change":765,"percent_change":505,"volume":1803,"transactions":9,"vwap":1802},"2025-06-27",7.7,7.68,449900,{"date":1805,"open":459,"high":1738,"low":424,"close":1801,"change":769,"percent_change":881,"volume":1806,"transactions":9,"vwap":1801},"2025-06-26",221400,{"date":1808,"open":511,"high":1736,"low":450,"close":459,"change":1269,"percent_change":1809,"volume":1810,"transactions":9,"vwap":459},"2025-06-25",-0.51,292800,{"date":1812,"open":512,"high":1813,"low":413,"close":511,"change":775,"percent_change":1814,"volume":1815,"transactions":9,"vwap":511},"2025-06-24",7.95,2.22,388200,{"date":1817,"open":293,"high":1801,"low":284,"close":434,"change":329,"percent_change":1818,"volume":1819,"transactions":9,"vwap":434},"2025-06-23",0.52,545100,{"date":1821,"open":1801,"high":404,"low":475,"close":355,"change":427,"percent_change":428,"volume":1822,"transactions":9,"vwap":355},"2025-06-20",2080900,{"date":1824,"open":1802,"high":1730,"low":372,"close":467,"change":251,"percent_change":356,"volume":1825,"transactions":9,"vwap":467},"2025-06-18",626600,{"date":1827,"open":511,"high":511,"low":451,"close":1802,"change":1024,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1802},"2025-06-17",-2.78,623300,{"date":1831,"open":434,"high":1763,"low":443,"close":414,"change":374,"percent_change":1832,"volume":1833,"transactions":9,"vwap":414},"2025-06-16",3.54,733200,{"date":1835,"open":475,"high":415,"low":193,"close":355,"change":214,"percent_change":1293,"volume":1836,"transactions":9,"vwap":355},"2025-06-13",440800,{"date":1838,"open":1736,"high":1748,"low":435,"close":435,"change":505,"percent_change":1424,"volume":1839,"transactions":9,"vwap":435},"2025-06-12",287900,{"date":1841,"open":1842,"high":100,"low":414,"close":1843,"change":262,"percent_change":1469,"volume":1844,"transactions":9,"vwap":1843},"2025-06-11",7.98,7.92,409100,{"date":1846,"open":1763,"high":1842,"low":1752,"close":1842,"change":137,"percent_change":1497,"volume":803,"transactions":9,"vwap":1842},"2025-06-10",{"date":1848,"open":404,"high":1849,"low":425,"close":1741,"change":683,"percent_change":1117,"volume":1850,"transactions":9,"vwap":1741},"2025-06-09",7.94,318700,{"date":1852,"open":1742,"high":1736,"low":1802,"close":1801,"change":498,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1801},"2025-06-06",-0.65,265200,{"date":1856,"open":1801,"high":1742,"low":1802,"close":425,"change":820,"percent_change":1857,"volume":1858,"transactions":9,"vwap":425},"2025-06-05",0.65,573500,{"date":1860,"open":353,"high":416,"low":1802,"close":1801,"change":214,"percent_change":1293,"volume":1861,"transactions":9,"vwap":1801},"2025-06-04",220000,{"date":1863,"open":192,"high":512,"low":25,"close":413,"change":17,"percent_change":1864,"volume":1865,"transactions":9,"vwap":413},"2025-06-03",4.04,396500,{"date":1867,"open":443,"high":295,"low":204,"close":192,"change":1194,"percent_change":1868,"volume":1494,"transactions":9,"vwap":192},"2025-06-02",-1.2,{"date":1870,"open":467,"high":467,"low":491,"close":295,"change":1194,"percent_change":1871,"volume":1872,"transactions":9,"vwap":295},"2025-05-30",-1.18,346400,{"date":1874,"open":406,"high":435,"low":370,"close":426,"change":373,"percent_change":930,"volume":1875,"transactions":9,"vwap":426},"2025-05-29",228500,{"date":1877,"open":295,"high":434,"low":192,"close":293,"change":137,"percent_change":1878,"volume":1879,"transactions":9,"vwap":293},"2025-05-28",1.2,338600,{"date":1881,"open":194,"high":451,"low":221,"close":443,"change":749,"percent_change":1882,"volume":1883,"transactions":9,"vwap":443},"2025-05-27",3.02,295200,{"date":1885,"open":1387,"high":260,"low":1387,"close":240,"change":1281,"percent_change":1886,"volume":1887,"transactions":9,"vwap":240},"2025-05-23",-1.49,204300,{"date":1889,"open":261,"high":320,"low":270,"close":25,"change":765,"percent_change":525,"volume":1890,"transactions":9,"vwap":25},"2025-05-22",149400,{"date":1892,"open":258,"high":370,"low":25,"close":336,"change":1194,"percent_change":1868,"volume":1893,"transactions":9,"vwap":336},"2025-05-21",178500,{"date":1895,"open":192,"high":295,"low":223,"close":443,"change":195,"percent_change":1896,"volume":1897,"transactions":9,"vwap":443},"2025-05-20",1.08,236000,{"date":1899,"open":396,"high":467,"low":194,"close":258,"change":690,"percent_change":1900,"volume":1901,"transactions":9,"vwap":258},"2025-05-19",-3.64,318200,{"date":1903,"open":415,"high":450,"low":435,"close":1801,"change":657,"percent_change":657,"volume":1904,"transactions":9,"vwap":1801},"2025-05-16",377900,{"date":1906,"open":372,"high":353,"low":372,"close":1801,"change":436,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1801},"2025-05-15",1.58,274400,{"date":1910,"open":467,"high":406,"low":295,"close":396,"change":1269,"percent_change":1911,"volume":1912,"transactions":9,"vwap":396},"2025-05-14",-0.52,297400,{"date":1914,"open":424,"high":352,"low":396,"close":343,"change":1169,"percent_change":1915,"volume":1916,"transactions":9,"vwap":343},"2025-05-13",0.93,406900,{"date":1918,"open":293,"high":467,"low":22,"close":370,"change":374,"percent_change":186,"volume":1919,"transactions":9,"vwap":370},"2025-05-12",480900,{"date":1921,"open":211,"high":22,"low":240,"close":240,"change":765,"percent_change":525,"volume":1922,"transactions":9,"vwap":240},"2025-05-09",198400,{"date":1924,"open":1387,"high":261,"low":213,"close":221,"change":460,"percent_change":1772,"volume":1925,"transactions":9,"vwap":221},"2025-05-08",219100,{"date":1927,"open":305,"high":222,"low":1359,"close":1645,"change":468,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1645},"2025-05-07",0.84,228600,{"date":1931,"open":232,"high":222,"low":1313,"close":718,"change":242,"percent_change":1932,"volume":1933,"transactions":9,"vwap":718},"2025-05-06",-1.93,447900,{"date":1935,"open":194,"high":269,"low":1387,"close":24,"change":827,"percent_change":701,"volume":1936,"transactions":9,"vwap":24},"2025-05-05",218700,{"date":1938,"open":284,"high":491,"low":260,"close":336,"change":225,"percent_change":1939,"volume":1940,"transactions":9,"vwap":336},"2025-05-02",1.93,305800,{"date":1942,"open":24,"high":238,"low":231,"close":21,"change":329,"percent_change":1551,"volume":1943,"transactions":9,"vwap":21},"2025-05-01",527700,{"date":1945,"open":305,"high":21,"low":723,"close":213,"change":1269,"percent_change":1946,"volume":1947,"transactions":9,"vwap":213},"2025-04-30",-0.55,262200,{"date":1949,"open":213,"high":204,"low":222,"close":21,"change":224,"percent_change":225,"volume":1950,"transactions":9,"vwap":21},"2025-04-29",140000,{"date":1952,"open":269,"high":284,"low":1645,"close":223,"change":700,"percent_change":1953,"volume":1954,"transactions":9,"vwap":223},"2025-04-28",-2.02,240200,{"date":1956,"open":313,"high":258,"low":718,"close":336,"change":1485,"percent_change":1957,"volume":1958,"transactions":9,"vwap":336},"2025-04-25",4.07,310000,{"date":1960,"open":1351,"high":1645,"low":717,"close":305,"change":839,"percent_change":1961,"volume":1962,"transactions":9,"vwap":305},"2025-04-24",1.57,389000,{"date":187,"open":313,"high":24,"low":1624,"close":1381,"change":242,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1381},-1.96,357600]