[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLTR":3,"homepage-market-summary":30,"stock-historical-KLTR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KLTR","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},"Kaltura, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Kaltura Inc provides live and on-demand video SaaS solutions to thousands of organizations around the world, engaging hundreds of millions of viewers at home, at work, and at school. It also offers specialized industry solutions, including Learning Management System Video, Lecture Capture, and Virtual Classroom for educational institutions, as well as a TV Solution for media and telecom companies. It operates in two reporting segments which are Enterprise, Education, and Technology, and Media and Telecom. The majority of the revenue is derived from Enterprise, Education & Technology. The majority of the revenue is earned from the United States.","494","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.32,1.31,1.33,1.28,0.01,0.76,163203.41766,1312,1.3118,2.05,1.055,604703.5160749124,26.6,1308,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":17,"price":136,"is_up":39},"Materials","XLB",49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.325,511358,186645582.534803,-34.65,"2025-04-23",[182,183,193,200,208,215,222,228,234,242,250,257,265,274,281,289,297,305,313,322,329,338,345,351,360,368,375,382,390,398,406,414,422,430,439,445,452,457,463,470,480,488,498,507,513,519,524,530,536,542,548,555,563,570,578,586,590,595,599,603,607,612,617,621,625,629,633,636,640,644,648,653,657,660,664,668,672,676,682,686,690,693,696,700,705,709,713,717,722,726,729,734,738,742,746,750,754,758,762,768,771,775,779,784,787,791,795,799,803,807,811,814,818,823,828,831,835,840,847,852,858,864,868,873,877,883,887,892,897,901,906,911,915,920,925,928,933,938,942,947,952,956,959,964,968,972,976,979,981,986,990,993,996,1000,1004,1008,1012,1016,1018,1022,1025,1029,1032,1035,1038,1042,1045,1049,1053,1057,1061,1066,1070,1074,1078,1082,1085,1089,1093,1097,1101,1105,1109,1114,1118,1121,1125,1129,1133,1137,1141,1145,1150,1153,1157,1162,1166,1170,1174,1178,1181,1183,1187,1191,1197,1202,1206,1210,1214,1218,1223,1226,1229,1233,1236,1239,1245,1249,1253,1257,1260,1264,1269,1274,1278,1285,1288,1291,1295,1299,1303,1307,1310,1313,1317,1322,1326,1330,1334,1338,1341,1345,1349,1352,1356,1361,1364,1368,1372,1375,1380,1383,1387,1392,1395,1398,1400,1403,1405,1408,1412,1415,1419,1423,1427,1430,1434,1438,1442,1446,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1481,1485,1488,1492,1495,1499,1502,1507,1510,1513,1518,1522,1525,1529,1533,1538,1542,1546,1553,1557,1561,1566,1572,1578,1581,1584,1588,1592,1597,1600,1605,1609,1615,1620,1624,1630,1633,1638,1643,1648,1651,1655,1659,1664,1668,1671,1675,1680,1685,1690,1696,1699,1706,1713,1719,1726,1732,1738,1742,1747,1750,1755,1759,1764,1768,1773,1777,1782,1787,1792,1796,1802,1805,1808,1812,1817,1820,1823,1826,1829,1834,1839,1843,1847,1852],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.3,1.34,1.27,0.03,2.34,415914.400514,2345,1.3149,{"date":194,"open":187,"high":16,"low":195,"close":19,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",1.2517,0,307636.399145,2237,1.2925,{"date":201,"open":16,"high":186,"low":202,"close":19,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",1.275,-0.04,-3.03,139826.037695,1115,1.2913,{"date":209,"open":185,"high":16,"low":19,"close":16,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.02,1.54,159091.36755,1663,1.3029,{"date":216,"open":16,"high":16,"low":19,"close":185,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",-0.015,-1.14,152702.185963,2350,1.2979,{"date":223,"open":16,"high":186,"low":17,"close":224,"change":217,"percent_change":225,"volume":226,"transactions":227,"vwap":16},"2026-09-25",1.315,-1.13,138191.987672,1615,{"date":229,"open":18,"high":18,"low":230,"close":18,"change":196,"percent_change":196,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.29,237890.090922,1504,1.3135,{"date":235,"open":236,"high":73,"low":18,"close":18,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.36,-0.03,-2.21,145015.656264,1645,1.3477,{"date":243,"open":244,"high":245,"low":244,"close":236,"change":20,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",1.35,1.4,0.74,376851.823056,3723,1.3733,{"date":251,"open":236,"high":252,"low":244,"close":244,"change":20,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",1.3792,0.75,175583.335502,2087,1.3589,{"date":258,"open":259,"high":259,"low":186,"close":186,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",1.41,-0.08,-5.63,574683.657246,1473,1.3549,{"date":266,"open":267,"high":268,"low":245,"close":269,"change":270,"percent_change":116,"volume":271,"transactions":272,"vwap":273},"2026-09-17",1.43,1.44,1.42,0.005,151661.280232,2382,1.4181,{"date":275,"open":259,"high":276,"low":245,"close":277,"change":270,"percent_change":116,"volume":278,"transactions":279,"vwap":280},"2026-09-16",1.435,1.415,203406.339492,2436,1.4183,{"date":282,"open":259,"high":269,"low":283,"close":259,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",1.38,-0.01,-0.7,320763.203624,3436,1.3994,{"date":290,"open":245,"high":291,"low":292,"close":269,"change":20,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",1.465,1.3998,0.71,186349.19163,1943,1.4244,{"date":298,"open":268,"high":299,"low":245,"close":259,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",1.48,-0.02,-1.4,190419.217462,1676,1.4219,{"date":306,"open":269,"high":307,"low":308,"close":267,"change":237,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",1.47,1.4103,-2.05,142552.571761,1770,1.4379,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":300,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",1.5,1.51,1.46,-1.35,194407.215529,2090,1.4761,{"date":323,"open":324,"high":316,"low":307,"close":299,"change":237,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",1.49,-1.99,261039.688912,2625,1.4888,{"date":330,"open":331,"high":332,"low":333,"close":316,"change":300,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",1.53,1.5804,1.485,-1.31,211389.559212,2544,1.5098,{"date":339,"open":340,"high":341,"low":340,"close":331,"change":20,"percent_change":38,"volume":342,"transactions":343,"vwap":344},"2026-09-03",1.52,1.55,244813.921317,2649,1.5324,{"date":346,"open":211,"high":211,"low":315,"close":340,"change":300,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",-1.3,253167.885192,2688,1.5172,{"date":352,"open":353,"high":354,"low":355,"close":211,"change":203,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",1.56,1.568,1.525,-2.53,133176.429002,1243,1.5426,{"date":361,"open":362,"high":363,"low":341,"close":362,"change":300,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",1.58,1.6,-1.25,187423.908155,2167,1.5815,{"date":369,"open":362,"high":370,"low":371,"close":363,"change":196,"percent_change":196,"volume":372,"transactions":373,"vwap":374},"2026-08-28",1.61,1.57,177927.892814,2329,1.594,{"date":376,"open":341,"high":370,"low":211,"close":363,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",0.06,3.9,227814.0129,2103,1.5854,{"date":383,"open":371,"high":384,"low":385,"close":211,"change":20,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-26",1.59,1.4838,0.65,252771.693779,2844,1.5299,{"date":391,"open":392,"high":392,"low":316,"close":331,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",1.63,-0.1,-6.13,532976.747047,4320,1.556,{"date":399,"open":370,"high":400,"low":401,"close":392,"change":210,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",1.66,1.585,1.24,245450.00332,2490,1.629,{"date":407,"open":408,"high":408,"low":362,"close":370,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",1.69,-0.05,-3.01,222410.408984,2546,1.6158,{"date":415,"open":408,"high":416,"low":417,"close":400,"change":284,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-20",1.71,1.65,-0.6,270703.374781,3225,1.6752,{"date":423,"open":424,"high":408,"low":425,"close":426,"change":196,"percent_change":196,"volume":427,"transactions":428,"vwap":429},"2026-08-19",1.68,1.635,1.67,268508.810748,3229,1.6647,{"date":431,"open":432,"high":433,"low":434,"close":426,"change":188,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-18",1.64,1.675,1.625,1.83,202438.27478,2442,1.6573,{"date":440,"open":432,"high":408,"low":434,"close":432,"change":20,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-17",0.61,338269.79194,3760,1.6468,{"date":446,"open":384,"high":432,"low":353,"close":392,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-14",0.04,2.52,404726.873936,3711,1.609,{"date":453,"open":363,"high":392,"low":401,"close":384,"change":20,"percent_change":121,"volume":454,"transactions":455,"vwap":456},"2026-08-13",306057.322787,3274,1.6012,{"date":458,"open":392,"high":432,"low":371,"close":362,"change":409,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",-3.07,448509.069116,4400,1.5913,{"date":464,"open":370,"high":465,"low":362,"close":392,"change":284,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-11",1.665,-0.61,431792.873914,4104,1.6302,{"date":471,"open":472,"high":473,"low":474,"close":432,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-10",1.72,1.75,1.62,-0.11,-6.29,845729.173314,6571,1.6627,{"date":481,"open":416,"high":482,"low":483,"close":473,"change":188,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-07",1.79,1.642,1.74,719492.082622,7826,1.7136,{"date":489,"open":490,"high":491,"low":492,"close":472,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",1.91,1.99,1.7,-0.17,-8.99,2364907.932497,16702,1.8098,{"date":499,"open":500,"high":25,"low":267,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-05",1.45,1.89,0.49,35,13760741.246729,73245,1.9052,{"date":508,"open":509,"high":500,"low":509,"close":245,"change":210,"percent_change":500,"volume":510,"transactions":511,"vwap":512},"2026-08-04",1.39,262774.893655,2396,1.422,{"date":514,"open":245,"high":267,"low":515,"close":283,"change":20,"percent_change":106,"volume":516,"transactions":517,"vwap":518},"2026-08-03",1.375,180344.180371,2571,1.3938,{"date":520,"open":73,"high":515,"low":18,"close":73,"change":196,"percent_change":196,"volume":521,"transactions":522,"vwap":523},"2026-07-31",146763.070826,1995,1.3556,{"date":525,"open":245,"high":245,"low":16,"close":73,"change":300,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",-1.44,262082.609938,1365,1.3555,{"date":531,"open":500,"high":500,"low":515,"close":509,"change":409,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",-3.47,175883.853124,1978,1.4014,{"date":537,"open":317,"high":299,"low":267,"close":268,"change":300,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-28",-1.37,259619.075883,2025,1.4501,{"date":543,"open":259,"high":315,"low":259,"close":317,"change":377,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",4.29,297507.345082,2383,1.4675,{"date":549,"open":550,"high":551,"low":550,"close":245,"change":188,"percent_change":552,"volume":553,"transactions":554,"vwap":535},"2026-07-24",1.335,1.4325,2.19,290718.721411,2356,{"date":556,"open":269,"high":557,"low":16,"close":73,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-23",1.455,-0.09,-6.16,871623.83603,5908,1.4213,{"date":564,"open":259,"high":307,"low":565,"close":317,"change":188,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",1.3774,2.1,536958.660218,4136,1.4364,{"date":571,"open":283,"high":268,"low":572,"close":267,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-21",1.355,0.045,3.25,303098.492644,2202,1.3939,{"date":579,"open":283,"high":267,"low":244,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-20",1.385,-0.005,-0.36,226619.438904,2713,1.386,{"date":587,"open":19,"high":509,"low":19,"close":509,"change":131,"percent_change":588,"volume":589,"transactions":9,"vwap":509},"2026-07-17",6.92,432300,{"date":591,"open":185,"high":17,"low":592,"close":185,"change":20,"percent_change":593,"volume":594,"transactions":9,"vwap":185},"2026-07-16",1.285,0.78,302600,{"date":596,"open":597,"high":185,"low":597,"close":230,"change":210,"percent_change":371,"volume":598,"transactions":9,"vwap":230},"2026-07-15",1.26,150900,{"date":600,"open":19,"high":185,"low":597,"close":187,"change":300,"percent_change":601,"volume":602,"transactions":9,"vwap":187},"2026-07-14",-1.55,177900,{"date":604,"open":19,"high":605,"low":187,"close":230,"change":20,"percent_change":593,"volume":606,"transactions":9,"vwap":230},"2026-07-13",1.305,204000,{"date":608,"open":187,"high":230,"low":609,"close":19,"change":20,"percent_change":610,"volume":611,"transactions":9,"vwap":19},"2026-07-10",1.255,0.79,166800,{"date":613,"open":614,"high":187,"low":615,"close":187,"change":210,"percent_change":363,"volume":616,"transactions":9,"vwap":187},"2026-07-09",1.25,1.23,87400,{"date":618,"open":187,"high":202,"low":402,"close":614,"change":203,"percent_change":619,"volume":620,"transactions":9,"vwap":614},"2026-07-08",-3.1,225400,{"date":622,"open":185,"high":17,"low":202,"close":230,"change":284,"percent_change":623,"volume":624,"transactions":9,"vwap":230},"2026-07-07",-0.77,128800,{"date":626,"open":614,"high":185,"low":614,"close":185,"change":447,"percent_change":627,"volume":628,"transactions":9,"vwap":185},"2026-07-06",3.17,174900,{"date":630,"open":19,"high":185,"low":402,"close":597,"change":203,"percent_change":631,"volume":632,"transactions":9,"vwap":597},"2026-07-02",-3.08,367600,{"date":634,"open":17,"high":17,"low":230,"close":185,"change":196,"percent_change":196,"volume":635,"transactions":9,"vwap":185},"2026-07-01",238300,{"date":637,"open":597,"high":185,"low":638,"close":185,"change":447,"percent_change":627,"volume":639,"transactions":9,"vwap":185},"2026-06-30",1.235,419700,{"date":641,"open":17,"high":244,"low":614,"close":597,"change":237,"percent_change":642,"volume":643,"transactions":9,"vwap":597},"2026-06-29",-2.33,376800,{"date":645,"open":19,"high":646,"low":202,"close":230,"change":20,"percent_change":593,"volume":647,"transactions":9,"vwap":230},"2026-06-26",1.325,1940300,{"date":649,"open":16,"high":236,"low":187,"close":19,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":19},"2026-06-25",-0.07,-5.19,351600,{"date":654,"open":186,"high":655,"low":224,"close":244,"change":196,"percent_change":196,"volume":656,"transactions":9,"vwap":244},"2026-06-24",1.365,385400,{"date":658,"open":18,"high":572,"low":224,"close":244,"change":210,"percent_change":315,"volume":659,"transactions":9,"vwap":244},"2026-06-23",238800,{"date":661,"open":509,"high":245,"low":17,"close":18,"change":650,"percent_change":662,"volume":663,"transactions":9,"vwap":18},"2026-06-22",-5,264100,{"date":665,"open":245,"high":269,"low":283,"close":245,"change":284,"percent_change":666,"volume":667,"transactions":9,"vwap":245},"2026-06-18",-0.71,474200,{"date":669,"open":500,"high":299,"low":515,"close":259,"change":203,"percent_change":670,"volume":671,"transactions":9,"vwap":259},"2026-06-17",-2.76,249500,{"date":673,"open":315,"high":316,"low":500,"close":500,"change":237,"percent_change":674,"volume":675,"transactions":9,"vwap":500},"2026-06-16",-2.03,357900,{"date":677,"open":245,"high":678,"low":245,"close":299,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":299},"2026-06-15",1.519,0.08,5.71,481700,{"date":683,"open":259,"high":267,"low":73,"close":245,"change":300,"percent_change":684,"volume":685,"transactions":9,"vwap":245},"2026-06-12",-1.41,650800,{"date":687,"open":267,"high":267,"low":688,"close":269,"change":196,"percent_change":196,"volume":689,"transactions":9,"vwap":269},"2026-06-11",1.395,145400,{"date":691,"open":283,"high":267,"low":73,"close":269,"change":210,"percent_change":267,"volume":692,"transactions":9,"vwap":269},"2026-06-10",270600,{"date":694,"open":269,"high":276,"low":515,"close":245,"change":300,"percent_change":684,"volume":695,"transactions":9,"vwap":245},"2026-06-09",305000,{"date":697,"open":283,"high":267,"low":283,"close":269,"change":188,"percent_change":698,"volume":699,"transactions":9,"vwap":269},"2026-06-08",2.16,291100,{"date":701,"open":500,"high":557,"low":283,"close":509,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":509},"2026-06-05",-0.06,-4.14,240400,{"date":706,"open":267,"high":307,"low":277,"close":500,"change":188,"percent_change":707,"volume":708,"transactions":9,"vwap":500},"2026-06-04",2.11,371800,{"date":710,"open":315,"high":316,"low":259,"close":269,"change":393,"percent_change":711,"volume":712,"transactions":9,"vwap":269},"2026-06-03",-6.58,286100,{"date":714,"open":211,"high":353,"low":315,"close":340,"change":702,"percent_change":715,"volume":716,"transactions":9,"vwap":340},"2026-06-02",-3.8,366300,{"date":718,"open":211,"high":363,"low":316,"close":362,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":362},"2026-06-01",0.05,3.27,582500,{"date":723,"open":340,"high":724,"low":340,"close":331,"change":20,"percent_change":38,"volume":725,"transactions":9,"vwap":331},"2026-05-29",1.555,482900,{"date":727,"open":324,"high":341,"low":299,"close":340,"change":210,"percent_change":18,"volume":728,"transactions":9,"vwap":340},"2026-05-28",543500,{"date":730,"open":315,"high":731,"low":732,"close":315,"change":196,"percent_change":196,"volume":733,"transactions":9,"vwap":315},"2026-05-27",1.505,1.475,303200,{"date":735,"open":500,"high":315,"low":267,"close":315,"change":719,"percent_change":736,"volume":737,"transactions":9,"vwap":315},"2026-05-26",3.45,313300,{"date":739,"open":340,"high":331,"low":267,"close":500,"change":409,"percent_change":740,"volume":741,"transactions":9,"vwap":500},"2026-05-22",-3.33,296000,{"date":743,"open":315,"high":316,"low":333,"close":315,"change":237,"percent_change":744,"volume":745,"transactions":9,"vwap":315},"2026-05-21",-1.96,436700,{"date":747,"open":315,"high":748,"low":557,"close":331,"change":210,"percent_change":16,"volume":749,"transactions":9,"vwap":331},"2026-05-20",1.535,356100,{"date":751,"open":324,"high":752,"low":299,"close":316,"change":20,"percent_change":156,"volume":753,"transactions":9,"vwap":316},"2026-05-19",1.545,346300,{"date":755,"open":307,"high":211,"low":307,"close":315,"change":447,"percent_change":756,"volume":757,"transactions":9,"vwap":315},"2026-05-18",2.74,411300,{"date":759,"open":324,"high":316,"low":557,"close":317,"change":409,"percent_change":760,"volume":761,"transactions":9,"vwap":317},"2026-05-15",-3.31,294600,{"date":763,"open":268,"high":764,"low":765,"close":316,"change":377,"percent_change":766,"volume":767,"transactions":9,"vwap":316},"2026-05-14",1.515,1.402,4.14,546800,{"date":769,"open":500,"high":752,"low":276,"close":500,"change":196,"percent_change":196,"volume":770,"transactions":9,"vwap":500},"2026-05-13",922900,{"date":772,"open":73,"high":316,"low":655,"close":500,"change":131,"percent_change":773,"volume":774,"transactions":9,"vwap":500},"2026-05-12",6.62,1075900,{"date":776,"open":245,"high":267,"low":185,"close":236,"change":300,"percent_change":777,"volume":778,"transactions":9,"vwap":236},"2026-05-11",-1.45,747800,{"date":780,"open":245,"high":269,"low":781,"close":283,"change":300,"percent_change":782,"volume":783,"transactions":9,"vwap":283},"2026-05-08",1.345,-1.43,422300,{"date":785,"open":259,"high":268,"low":245,"close":245,"change":196,"percent_change":196,"volume":786,"transactions":9,"vwap":245},"2026-05-07",278300,{"date":788,"open":315,"high":315,"low":245,"close":245,"change":260,"percent_change":789,"volume":790,"transactions":9,"vwap":245},"2026-05-06",-5.41,282500,{"date":792,"open":317,"high":333,"low":269,"close":299,"change":377,"percent_change":793,"volume":794,"transactions":9,"vwap":299},"2026-05-05",4.23,319700,{"date":796,"open":299,"high":678,"low":277,"close":269,"change":203,"percent_change":797,"volume":798,"transactions":9,"vwap":269},"2026-05-04",-2.74,403000,{"date":800,"open":245,"high":307,"low":245,"close":317,"change":131,"percent_change":801,"volume":802,"transactions":9,"vwap":317},"2026-05-01",6.57,329700,{"date":804,"open":269,"high":557,"low":73,"close":73,"change":409,"percent_change":805,"volume":806,"transactions":9,"vwap":73},"2026-04-30",-3.52,435000,{"date":808,"open":317,"high":299,"low":269,"close":269,"change":702,"percent_change":809,"volume":810,"transactions":9,"vwap":269},"2026-04-29",-4.05,372900,{"date":812,"open":340,"high":340,"low":277,"close":299,"change":210,"percent_change":73,"volume":813,"transactions":9,"vwap":299},"2026-04-28",750200,{"date":815,"open":245,"high":341,"low":245,"close":317,"change":53,"percent_change":816,"volume":817,"transactions":9,"vwap":317},"2026-04-27",14.06,1806100,{"date":819,"open":615,"high":230,"low":820,"close":19,"change":188,"percent_change":821,"volume":822,"transactions":9,"vwap":19},"2026-04-24",1.22,2.4,260100,{"date":824,"open":597,"high":597,"low":825,"close":614,"change":237,"percent_change":826,"volume":827,"transactions":9,"vwap":614},"2026-04-23",1.2,-2.34,311700,{"date":829,"open":597,"high":230,"low":402,"close":19,"change":210,"percent_change":384,"volume":830,"transactions":9,"vwap":19},"2026-04-22",258600,{"date":832,"open":614,"high":186,"low":402,"close":597,"change":20,"percent_change":833,"volume":834,"transactions":9,"vwap":597},"2026-04-21",0.8,531800,{"date":836,"open":149,"high":17,"low":837,"close":614,"change":679,"percent_change":838,"volume":839,"transactions":9,"vwap":614},"2026-04-20",1.168,6.84,743800,{"date":841,"open":842,"high":843,"low":844,"close":149,"change":447,"percent_change":845,"volume":846,"transactions":9,"vwap":149},"2026-04-17",1.15,1.18,1.13,3.54,408900,{"date":848,"open":842,"high":149,"low":849,"close":844,"change":284,"percent_change":850,"volume":851,"transactions":9,"vwap":844},"2026-04-16",1.11,-0.88,229000,{"date":853,"open":854,"high":842,"low":854,"close":855,"change":719,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-04-15",1.07,1.14,4.59,514700,{"date":859,"open":860,"high":844,"low":861,"close":862,"change":196,"percent_change":196,"volume":863,"transactions":9,"vwap":862},"2026-04-14",1.08,1.075,1.09,288800,{"date":865,"open":854,"high":849,"low":854,"close":862,"change":20,"percent_change":866,"volume":867,"transactions":9,"vwap":862},"2026-04-13",0.93,254600,{"date":869,"open":860,"high":860,"low":870,"close":860,"change":284,"percent_change":871,"volume":872,"transactions":9,"vwap":860},"2026-04-10",1.06,-0.92,172200,{"date":874,"open":849,"high":844,"low":26,"close":862,"change":237,"percent_change":875,"volume":876,"transactions":9,"vwap":862},"2026-04-09",-2.68,255100,{"date":878,"open":149,"high":879,"low":880,"close":881,"change":20,"percent_change":882,"volume":830,"transactions":9,"vwap":881},"2026-04-08",1.19,1.115,1.12,0.9,{"date":884,"open":844,"high":842,"low":885,"close":849,"change":196,"percent_change":196,"volume":886,"transactions":9,"vwap":849},"2026-04-07",1.095,412800,{"date":888,"open":855,"high":889,"low":849,"close":849,"change":203,"percent_change":890,"volume":891,"transactions":9,"vwap":849},"2026-04-06",1.155,-3.48,277500,{"date":893,"open":842,"high":843,"low":894,"close":842,"change":300,"percent_change":895,"volume":896,"transactions":9,"vwap":842},"2026-04-02",1.125,-1.71,248200,{"date":898,"open":825,"high":638,"low":149,"close":149,"change":409,"percent_change":899,"volume":900,"transactions":9,"vwap":149},"2026-04-01",-4.1,286900,{"date":902,"open":820,"high":402,"low":903,"close":820,"change":20,"percent_change":904,"volume":905,"transactions":9,"vwap":820},"2026-03-31",1.175,0.83,373600,{"date":907,"open":614,"high":19,"low":879,"close":908,"change":203,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-03-30",1.21,-3.2,336500,{"date":912,"open":16,"high":16,"low":820,"close":614,"change":558,"percent_change":913,"volume":914,"transactions":9,"vwap":614},"2026-03-27",-6.72,430700,{"date":916,"open":230,"high":283,"low":187,"close":186,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":186},"2026-03-26",0.07,5.51,850400,{"date":921,"open":825,"high":202,"low":842,"close":187,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":187},"2026-03-25",0.1,8.55,789700,{"date":926,"open":908,"high":185,"low":149,"close":149,"change":409,"percent_change":899,"volume":927,"transactions":9,"vwap":149},"2026-03-24",774200,{"date":929,"open":615,"high":202,"low":930,"close":820,"change":284,"percent_change":931,"volume":932,"transactions":9,"vwap":820},"2026-03-23",1.195,-0.81,818600,{"date":934,"open":854,"high":615,"low":870,"close":615,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":615},"2026-03-20",0.14,12.84,2872800,{"date":939,"open":842,"high":903,"low":862,"close":862,"change":558,"percent_change":940,"volume":941,"transactions":9,"vwap":862},"2026-03-19",-7.63,741000,{"date":943,"open":402,"high":402,"low":944,"close":843,"change":260,"percent_change":945,"volume":946,"transactions":9,"vwap":843},"2026-03-18",1.16,-6.35,1081300,{"date":948,"open":509,"high":509,"low":944,"close":597,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":597},"2026-03-17",-0.13,-9.35,3176200,{"date":953,"open":73,"high":259,"low":236,"close":509,"change":447,"percent_change":954,"volume":955,"transactions":9,"vwap":509},"2026-03-16",2.96,12494300,{"date":957,"open":236,"high":515,"low":646,"close":244,"change":196,"percent_change":196,"volume":958,"transactions":9,"vwap":244},"2026-03-13",155300,{"date":960,"open":73,"high":961,"low":244,"close":244,"change":409,"percent_change":962,"volume":963,"transactions":9,"vwap":244},"2026-03-12",1.405,-3.57,125700,{"date":965,"open":259,"high":268,"low":283,"close":245,"change":237,"percent_change":966,"volume":967,"transactions":9,"vwap":245},"2026-03-11",-2.1,142000,{"date":969,"open":500,"high":307,"low":509,"close":267,"change":409,"percent_change":970,"volume":971,"transactions":9,"vwap":267},"2026-03-10",-3.38,174600,{"date":973,"open":316,"high":316,"low":268,"close":299,"change":203,"percent_change":974,"volume":975,"transactions":9,"vwap":299},"2026-03-09",-2.63,378900,{"date":977,"open":315,"high":331,"low":317,"close":340,"change":20,"percent_change":38,"volume":978,"transactions":9,"vwap":340},"2026-03-06",298400,{"date":980,"open":316,"high":724,"low":315,"close":316,"change":300,"percent_change":334,"volume":761,"transactions":9,"vwap":316},"2026-03-05",{"date":982,"open":317,"high":341,"low":983,"close":331,"change":131,"percent_change":984,"volume":985,"transactions":9,"vwap":331},"2026-03-04",1.445,6.25,398000,{"date":987,"open":236,"high":316,"low":236,"close":268,"change":188,"percent_change":988,"volume":989,"transactions":9,"vwap":268},"2026-03-03",2.13,504000,{"date":991,"open":186,"high":557,"low":186,"close":259,"change":210,"percent_change":268,"volume":992,"transactions":9,"vwap":259},"2026-03-02",360500,{"date":994,"open":186,"high":509,"low":224,"close":509,"change":447,"percent_change":954,"volume":995,"transactions":9,"vwap":509},"2026-02-27",497200,{"date":997,"open":185,"high":236,"low":187,"close":244,"change":447,"percent_change":998,"volume":999,"transactions":9,"vwap":244},"2026-02-26",3.05,247600,{"date":1001,"open":614,"high":244,"low":908,"close":17,"change":679,"percent_change":1002,"volume":1003,"transactions":9,"vwap":17},"2026-02-25",6.5,399200,{"date":1005,"open":820,"high":187,"low":1006,"close":615,"change":196,"percent_change":196,"volume":1007,"transactions":9,"vwap":615},"2026-02-24",1.215,162300,{"date":1009,"open":186,"high":186,"low":615,"close":615,"change":475,"percent_change":1010,"volume":1011,"transactions":9,"vwap":615},"2026-02-23",-8.21,365500,{"date":1013,"open":509,"high":267,"low":186,"close":186,"change":702,"percent_change":1014,"volume":1015,"transactions":9,"vwap":186},"2026-02-20",-4.29,155500,{"date":1017,"open":73,"high":268,"low":73,"close":245,"change":20,"percent_change":111,"volume":695,"transactions":9,"vwap":245},"2026-02-19",{"date":1019,"open":269,"high":307,"low":509,"close":509,"change":203,"percent_change":1020,"volume":1021,"transactions":9,"vwap":509},"2026-02-18",-2.8,213800,{"date":1023,"open":307,"high":307,"low":245,"close":267,"change":237,"percent_change":309,"volume":1024,"transactions":9,"vwap":267},"2026-02-17",172600,{"date":1026,"open":269,"high":315,"low":269,"close":317,"change":447,"percent_change":1027,"volume":1028,"transactions":9,"vwap":317},"2026-02-13",2.82,167400,{"date":1030,"open":317,"high":732,"low":245,"close":269,"change":203,"percent_change":797,"volume":1031,"transactions":9,"vwap":269},"2026-02-12",429600,{"date":1033,"open":299,"high":299,"low":580,"close":317,"change":196,"percent_change":196,"volume":1034,"transactions":9,"vwap":317},"2026-02-11",327900,{"date":1036,"open":267,"high":340,"low":259,"close":317,"change":188,"percent_change":566,"volume":1037,"transactions":9,"vwap":317},"2026-02-10",303000,{"date":1039,"open":245,"high":291,"low":515,"close":267,"change":447,"percent_change":1040,"volume":1041,"transactions":9,"vwap":267},"2026-02-09",2.88,324500,{"date":1043,"open":236,"high":259,"low":572,"close":509,"change":447,"percent_change":954,"volume":1044,"transactions":9,"vwap":509},"2026-02-06",214200,{"date":1046,"open":259,"high":500,"low":781,"close":244,"change":558,"percent_change":1047,"volume":1048,"transactions":9,"vwap":244},"2026-02-05",-6.25,440400,{"date":1050,"open":299,"high":315,"low":269,"close":268,"change":702,"percent_change":1051,"volume":1052,"transactions":9,"vwap":268},"2026-02-04",-4,651000,{"date":1054,"open":362,"high":384,"low":299,"close":315,"change":558,"percent_change":1055,"volume":1056,"transactions":9,"vwap":315},"2026-02-03",-5.66,399600,{"date":1058,"open":474,"high":417,"low":384,"close":384,"change":203,"percent_change":1059,"volume":1060,"transactions":9,"vwap":384},"2026-02-02",-2.45,284300,{"date":1062,"open":353,"high":1063,"low":341,"close":392,"change":377,"percent_change":1064,"volume":1065,"transactions":9,"vwap":392},"2026-01-30",1.655,3.82,462400,{"date":1067,"open":363,"high":370,"low":731,"close":371,"change":300,"percent_change":1068,"volume":1069,"transactions":9,"vwap":371},"2026-01-29",-1.26,365900,{"date":1071,"open":353,"high":425,"low":353,"close":384,"change":188,"percent_change":1072,"volume":1073,"transactions":9,"vwap":384},"2026-01-28",1.92,490000,{"date":1075,"open":315,"high":371,"low":315,"close":353,"change":719,"percent_change":1076,"volume":1077,"transactions":9,"vwap":353},"2026-01-27",3.31,473200,{"date":1079,"open":362,"high":384,"low":315,"close":316,"change":558,"percent_change":1080,"volume":1081,"transactions":9,"vwap":316},"2026-01-26",-5.62,264200,{"date":1083,"open":371,"high":370,"low":331,"close":363,"change":210,"percent_change":187,"volume":1084,"transactions":9,"vwap":363},"2026-01-23",318500,{"date":1086,"open":315,"high":384,"low":315,"close":362,"change":679,"percent_change":1087,"volume":1088,"transactions":9,"vwap":362},"2026-01-22",5.33,375500,{"date":1090,"open":307,"high":315,"low":267,"close":315,"change":188,"percent_change":1091,"volume":1092,"transactions":9,"vwap":315},"2026-01-21",2.04,273300,{"date":1094,"open":315,"high":355,"low":557,"close":307,"change":260,"percent_change":1095,"volume":1096,"transactions":9,"vwap":307},"2026-01-20",-5.16,325600,{"date":1098,"open":299,"high":363,"low":500,"close":341,"change":679,"percent_change":1099,"volume":1100,"transactions":9,"vwap":341},"2026-01-16",5.44,549000,{"date":1102,"open":315,"high":764,"low":291,"close":307,"change":203,"percent_change":1103,"volume":1104,"transactions":9,"vwap":307},"2026-01-15",-2.65,245300,{"date":1106,"open":340,"high":340,"low":299,"close":316,"change":284,"percent_change":1107,"volume":1108,"transactions":9,"vwap":316},"2026-01-14",-0.66,109200,{"date":1110,"open":353,"high":1111,"low":324,"close":340,"change":409,"percent_change":1112,"volume":1113,"transactions":9,"vwap":340},"2026-01-13",1.563,-3.18,214400,{"date":1115,"open":371,"high":1116,"low":341,"close":371,"change":300,"percent_change":1068,"volume":1117,"transactions":9,"vwap":371},"2026-01-12",1.595,155000,{"date":1119,"open":362,"high":465,"low":353,"close":384,"change":20,"percent_change":121,"volume":1120,"transactions":9,"vwap":384},"2026-01-09",387000,{"date":1122,"open":331,"high":384,"low":331,"close":362,"change":188,"percent_change":1123,"volume":1124,"transactions":9,"vwap":362},"2026-01-08",1.94,222300,{"date":1126,"open":340,"high":1127,"low":324,"close":341,"change":210,"percent_change":17,"volume":1128,"transactions":9,"vwap":341},"2026-01-07",1.584,211700,{"date":1130,"open":341,"high":724,"low":764,"close":331,"change":237,"percent_change":1131,"volume":1132,"transactions":9,"vwap":331},"2026-01-06",-1.92,152500,{"date":1134,"open":353,"high":1135,"low":752,"close":353,"change":196,"percent_change":196,"volume":1136,"transactions":9,"vwap":353},"2026-01-05",1.605,199000,{"date":1138,"open":417,"high":417,"low":341,"close":353,"change":260,"percent_change":1139,"volume":1140,"transactions":9,"vwap":353},"2026-01-02",-4.88,244600,{"date":1142,"open":424,"high":424,"low":474,"close":432,"change":409,"percent_change":1143,"volume":1144,"transactions":9,"vwap":432},"2025-12-31",-2.96,209300,{"date":1146,"open":400,"high":1147,"low":432,"close":408,"change":188,"percent_change":1148,"volume":1149,"transactions":9,"vwap":408},"2025-12-30",1.73,1.81,627700,{"date":1151,"open":432,"high":433,"low":434,"close":400,"change":196,"percent_change":196,"volume":1152,"transactions":9,"vwap":400},"2025-12-29",140000,{"date":1154,"open":408,"high":408,"low":417,"close":400,"change":203,"percent_change":1155,"volume":1156,"transactions":9,"vwap":400},"2025-12-26",-2.35,59700,{"date":1158,"open":472,"high":1159,"low":408,"close":492,"change":237,"percent_change":1160,"volume":1161,"transactions":9,"vwap":492},"2025-12-24",1.725,-1.73,139600,{"date":1163,"open":426,"high":1147,"low":426,"close":1147,"change":447,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1147},"2025-12-23",2.37,290800,{"date":1167,"open":400,"high":472,"low":400,"close":408,"change":20,"percent_change":1168,"volume":1169,"transactions":9,"vwap":408},"2025-12-22",0.6,319500,{"date":1171,"open":492,"high":492,"low":432,"close":424,"change":300,"percent_change":1172,"volume":1173,"transactions":9,"vwap":424},"2025-12-19",-1.18,602600,{"date":1175,"open":424,"high":416,"low":1176,"close":492,"change":377,"percent_change":1177,"volume":1021,"transactions":9,"vwap":492},"2025-12-18",1.651,3.66,{"date":1179,"open":370,"high":433,"low":363,"close":432,"change":210,"percent_change":615,"volume":1180,"transactions":9,"vwap":432},"2025-12-17",218600,{"date":1182,"open":432,"high":424,"low":1116,"close":474,"change":702,"percent_change":962,"volume":753,"transactions":9,"vwap":474},"2025-12-16",{"date":1184,"open":370,"high":408,"low":384,"close":424,"change":917,"percent_change":1185,"volume":1186,"transactions":9,"vwap":424},"2025-12-15",4.35,304500,{"date":1188,"open":426,"high":424,"low":363,"close":370,"change":650,"percent_change":1189,"volume":1190,"transactions":9,"vwap":370},"2025-12-12",-4.17,311500,{"date":1192,"open":1193,"high":1194,"low":426,"close":424,"change":475,"percent_change":1195,"volume":1196,"transactions":9,"vwap":424},"2025-12-11",1.76,1.765,-6.15,478700,{"date":1198,"open":392,"high":1199,"low":392,"close":482,"change":935,"percent_change":1200,"volume":1201,"transactions":9,"vwap":482},"2025-12-10",1.8,8.48,701800,{"date":1203,"open":341,"high":424,"low":752,"close":417,"change":679,"percent_change":1204,"volume":1205,"transactions":9,"vwap":417},"2025-12-09",5.1,361000,{"date":1207,"open":432,"high":432,"low":211,"close":371,"change":650,"percent_change":1208,"volume":1209,"transactions":9,"vwap":371},"2025-12-08",-4.27,276300,{"date":1211,"open":474,"high":417,"low":401,"close":432,"change":447,"percent_change":1212,"volume":1213,"transactions":9,"vwap":432},"2025-12-05",2.5,260500,{"date":1215,"open":371,"high":1216,"low":211,"close":363,"change":20,"percent_change":121,"volume":1217,"transactions":9,"vwap":363},"2025-12-04",1.662,541700,{"date":1219,"open":307,"high":1116,"low":500,"close":384,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":384},"2025-12-03",0.12,8.16,396100,{"date":1224,"open":324,"high":324,"low":500,"close":307,"change":196,"percent_change":196,"volume":1225,"transactions":9,"vwap":307},"2025-12-02",204500,{"date":1227,"open":307,"high":731,"low":268,"close":307,"change":196,"percent_change":196,"volume":1228,"transactions":9,"vwap":307},"2025-12-01",331100,{"date":1230,"open":269,"high":299,"low":259,"close":307,"change":447,"percent_change":1231,"volume":1232,"transactions":9,"vwap":307},"2025-11-28",2.8,204100,{"date":1234,"open":268,"high":307,"low":688,"close":267,"change":237,"percent_change":309,"volume":1235,"transactions":9,"vwap":267},"2025-11-26",386500,{"date":1237,"open":317,"high":299,"low":267,"close":317,"change":196,"percent_change":196,"volume":1238,"transactions":9,"vwap":317},"2025-11-25",247100,{"date":1240,"open":371,"high":1241,"low":317,"close":317,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":317},"2025-11-24",1.618,-0.12,-7.59,272300,{"date":1246,"open":317,"high":362,"low":268,"close":362,"change":1220,"percent_change":1247,"volume":1248,"transactions":9,"vwap":362},"2025-11-21",8.22,557800,{"date":1250,"open":307,"high":353,"low":317,"close":317,"change":284,"percent_change":1251,"volume":1252,"transactions":9,"vwap":317},"2025-11-20",-0.68,400700,{"date":1254,"open":341,"high":363,"low":317,"close":307,"change":475,"percent_change":1255,"volume":1256,"transactions":9,"vwap":307},"2025-11-19",-6.96,504800,{"date":1258,"open":317,"high":392,"low":317,"close":362,"change":210,"percent_change":19,"volume":1259,"transactions":9,"vwap":362},"2025-11-18",422500,{"date":1261,"open":392,"high":432,"low":340,"close":353,"change":475,"percent_change":1262,"volume":1263,"transactions":9,"vwap":353},"2025-11-17",-6.59,541800,{"date":1265,"open":416,"high":1266,"low":417,"close":426,"change":1242,"percent_change":1267,"volume":1268,"transactions":9,"vwap":426},"2025-11-14",1.785,-6.7,587200,{"date":1270,"open":416,"high":1271,"low":416,"close":482,"change":719,"percent_change":1272,"volume":1273,"transactions":9,"vwap":482},"2025-11-13",1.88,2.87,1584000,{"date":1275,"open":1199,"high":1148,"low":492,"close":484,"change":393,"percent_change":1276,"volume":1277,"transactions":9,"vwap":484},"2025-11-12",-5.43,2251300,{"date":1279,"open":473,"high":1280,"low":416,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-11-11",2.01,1.84,0.37,25.17,28332700,{"date":1286,"open":315,"high":316,"low":317,"close":307,"change":196,"percent_change":196,"volume":1287,"transactions":9,"vwap":307},"2025-11-10",1338800,{"date":1289,"open":500,"high":324,"low":245,"close":307,"change":210,"percent_change":283,"volume":1290,"transactions":9,"vwap":307},"2025-11-07",133500,{"date":1292,"open":331,"high":331,"low":268,"close":500,"change":393,"percent_change":1293,"volume":1294,"transactions":9,"vwap":500},"2025-11-06",-6.45,179100,{"date":1296,"open":316,"high":353,"low":315,"close":341,"change":719,"percent_change":1297,"volume":1298,"transactions":9,"vwap":341},"2025-11-05",3.33,123000,{"date":1300,"open":315,"high":371,"low":315,"close":315,"change":300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":315},"2025-11-04",-1.32,105200,{"date":1304,"open":353,"high":363,"low":315,"close":340,"change":237,"percent_change":1305,"volume":1306,"transactions":9,"vwap":340},"2025-11-03",-1.94,151300,{"date":1308,"open":331,"high":371,"low":331,"close":341,"change":210,"percent_change":17,"volume":1309,"transactions":9,"vwap":341},"2025-10-31",101500,{"date":1311,"open":340,"high":362,"low":315,"close":331,"change":196,"percent_change":196,"volume":1312,"transactions":9,"vwap":331},"2025-10-30",137200,{"date":1314,"open":400,"high":400,"low":316,"close":331,"change":949,"percent_change":1315,"volume":1316,"transactions":9,"vwap":331},"2025-10-29",-7.83,191000,{"date":1318,"open":362,"high":1319,"low":362,"close":400,"change":917,"percent_change":1320,"volume":1321,"transactions":9,"vwap":400},"2025-10-28",1.686,4.4,206600,{"date":1323,"open":370,"high":370,"low":341,"close":384,"change":300,"percent_change":1324,"volume":1325,"transactions":9,"vwap":384},"2025-10-27",-1.24,205500,{"date":1327,"open":392,"high":417,"low":363,"close":370,"change":20,"percent_change":1328,"volume":1329,"transactions":9,"vwap":370},"2025-10-24",0.62,142600,{"date":1331,"open":474,"high":426,"low":384,"close":363,"change":284,"percent_change":1332,"volume":1333,"transactions":9,"vwap":363},"2025-10-23",-0.62,159900,{"date":1335,"open":370,"high":417,"low":1336,"close":370,"change":20,"percent_change":1328,"volume":1337,"transactions":9,"vwap":370},"2025-10-22",1.567,315400,{"date":1339,"open":331,"high":392,"low":331,"close":363,"change":377,"percent_change":378,"volume":1340,"transactions":9,"vwap":363},"2025-10-21",279200,{"date":1342,"open":316,"high":371,"low":315,"close":211,"change":447,"percent_change":1343,"volume":1344,"transactions":9,"vwap":211},"2025-10-20",2.67,212600,{"date":1346,"open":340,"high":341,"low":317,"close":315,"change":203,"percent_change":1347,"volume":1348,"transactions":9,"vwap":315},"2025-10-17",-2.6,203500,{"date":1350,"open":384,"high":432,"low":331,"close":211,"change":203,"percent_change":356,"volume":1351,"transactions":9,"vwap":211},"2025-10-16",222400,{"date":1353,"open":400,"high":492,"low":752,"close":362,"change":702,"percent_change":1354,"volume":1355,"transactions":9,"vwap":362},"2025-10-15",-3.66,311000,{"date":1357,"open":340,"high":416,"low":324,"close":432,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":432},"2025-10-14",0.13,8.61,577800,{"date":1362,"open":316,"high":211,"low":299,"close":316,"change":210,"percent_change":186,"volume":1363,"transactions":9,"vwap":316},"2025-10-13",178900,{"date":1365,"open":299,"high":316,"low":1366,"close":324,"change":196,"percent_change":196,"volume":1367,"transactions":9,"vwap":324},"2025-10-10",1.443,425200,{"date":1369,"open":340,"high":340,"low":307,"close":324,"change":284,"percent_change":1370,"volume":1371,"transactions":9,"vwap":324},"2025-10-09",-0.67,184700,{"date":1373,"open":299,"high":331,"low":267,"close":315,"change":210,"percent_change":244,"volume":1374,"transactions":9,"vwap":315},"2025-10-08",285800,{"date":1376,"open":211,"high":211,"low":1377,"close":299,"change":300,"percent_change":1378,"volume":1379,"transactions":9,"vwap":299},"2025-10-07",1.426,-1.33,437000,{"date":1381,"open":331,"high":354,"low":324,"close":315,"change":284,"percent_change":1107,"volume":1382,"transactions":9,"vwap":315},"2025-10-06",273400,{"date":1384,"open":211,"high":341,"low":1385,"close":316,"change":20,"percent_change":156,"volume":1386,"transactions":9,"vwap":316},"2025-10-03",1.481,155700,{"date":1388,"open":245,"high":340,"low":236,"close":315,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":315},"2025-10-02",0.11,7.91,452500,{"date":1393,"open":267,"high":299,"low":509,"close":509,"change":409,"percent_change":532,"volume":1394,"transactions":9,"vwap":509},"2025-10-01",238200,{"date":1396,"open":269,"high":299,"low":509,"close":268,"change":210,"percent_change":259,"volume":1397,"transactions":9,"vwap":268},"2025-09-30",177200,{"date":1399,"open":340,"high":371,"low":269,"close":269,"change":393,"percent_change":711,"volume":1132,"transactions":9,"vwap":269},"2025-09-29",{"date":1401,"open":371,"high":362,"low":316,"close":340,"change":702,"percent_change":715,"volume":1402,"transactions":9,"vwap":340},"2025-09-26",112500,{"date":1404,"open":371,"high":363,"low":341,"close":362,"change":300,"percent_change":364,"volume":1015,"transactions":9,"vwap":362},"2025-09-25",{"date":1406,"open":363,"high":434,"low":341,"close":363,"change":196,"percent_change":196,"volume":1407,"transactions":9,"vwap":363},"2025-09-24",122500,{"date":1409,"open":426,"high":1410,"low":362,"close":363,"change":650,"percent_change":1411,"volume":659,"transactions":9,"vwap":363},"2025-09-23",1.707,-4.19,{"date":1413,"open":426,"high":416,"low":405,"close":426,"change":196,"percent_change":196,"volume":1414,"transactions":9,"vwap":426},"2025-09-22",183600,{"date":1416,"open":472,"high":1417,"low":426,"close":426,"change":702,"percent_change":532,"volume":1418,"transactions":9,"vwap":426},"2025-09-19",1.789,1282400,{"date":1420,"open":408,"high":473,"low":424,"close":1147,"change":719,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1147},"2025-09-18",2.98,187700,{"date":1424,"open":408,"high":1425,"low":474,"close":424,"change":196,"percent_change":196,"volume":1426,"transactions":9,"vwap":424},"2025-09-17",1.755,499000,{"date":1428,"open":472,"high":472,"low":433,"close":424,"change":203,"percent_change":642,"volume":1429,"transactions":9,"vwap":424},"2025-09-16",140800,{"date":1431,"open":472,"high":484,"low":1432,"close":472,"change":196,"percent_change":196,"volume":1433,"transactions":9,"vwap":472},"2025-09-15",1.671,292300,{"date":1435,"open":492,"high":484,"low":424,"close":472,"change":20,"percent_change":1436,"volume":1437,"transactions":9,"vwap":472},"2025-09-12",0.58,281800,{"date":1439,"open":492,"high":1147,"low":370,"close":416,"change":377,"percent_change":1440,"volume":1441,"transactions":9,"vwap":416},"2025-09-11",3.64,345300,{"date":1443,"open":316,"high":484,"low":315,"close":417,"change":935,"percent_change":1444,"volume":1445,"transactions":9,"vwap":417},"2025-09-10",9.27,688700,{"date":1447,"open":340,"high":331,"low":307,"close":316,"change":237,"percent_change":1448,"volume":1449,"transactions":9,"vwap":316},"2025-09-09",-1.95,282300,{"date":1451,"open":307,"high":341,"low":307,"close":211,"change":679,"percent_change":1452,"volume":958,"transactions":9,"vwap":211},"2025-09-08",5.48,{"date":1454,"open":324,"high":341,"low":500,"close":317,"change":300,"percent_change":318,"volume":1455,"transactions":9,"vwap":317},"2025-09-05",99700,{"date":1457,"open":324,"high":331,"low":317,"close":299,"change":284,"percent_change":1370,"volume":1458,"transactions":9,"vwap":299},"2025-09-04",119700,{"date":1460,"open":316,"high":341,"low":307,"close":324,"change":284,"percent_change":1370,"volume":1461,"transactions":9,"vwap":324},"2025-09-03",196800,{"date":1463,"open":353,"high":363,"low":299,"close":315,"change":558,"percent_change":1055,"volume":1464,"transactions":9,"vwap":315},"2025-09-02",187000,{"date":1466,"open":363,"high":426,"low":362,"close":384,"change":300,"percent_change":1324,"volume":1467,"transactions":9,"vwap":384},"2025-08-29",227300,{"date":1469,"open":363,"high":417,"low":374,"close":370,"change":210,"percent_change":597,"volume":1470,"transactions":9,"vwap":370},"2025-08-28",160900,{"date":1472,"open":363,"high":1063,"low":401,"close":384,"change":284,"percent_change":1332,"volume":1473,"transactions":9,"vwap":384},"2025-08-27",297700,{"date":1475,"open":362,"high":432,"low":331,"close":363,"change":188,"percent_change":490,"volume":1476,"transactions":9,"vwap":363},"2025-08-26",302200,{"date":1478,"open":299,"high":1135,"low":500,"close":371,"change":679,"percent_change":1479,"volume":1480,"transactions":9,"vwap":371},"2025-08-25",5.37,553300,{"date":1482,"open":509,"high":315,"low":509,"close":324,"change":1389,"percent_change":1483,"volume":1484,"transactions":9,"vwap":324},"2025-08-22",7.97,253600,{"date":1486,"open":317,"high":317,"low":283,"close":283,"change":702,"percent_change":1189,"volume":1487,"transactions":9,"vwap":283},"2025-08-21",152700,{"date":1489,"open":500,"high":316,"low":509,"close":268,"change":284,"percent_change":1490,"volume":1491,"transactions":9,"vwap":268},"2025-08-20",-0.69,398300,{"date":1493,"open":299,"high":315,"low":267,"close":500,"change":237,"percent_change":674,"volume":1494,"transactions":9,"vwap":500},"2025-08-19",222100,{"date":1496,"open":317,"high":340,"low":317,"close":299,"change":20,"percent_change":1497,"volume":1498,"transactions":9,"vwap":299},"2025-08-18",0.68,186500,{"date":1500,"open":340,"high":211,"low":307,"close":307,"change":203,"percent_change":1103,"volume":1501,"transactions":9,"vwap":307},"2025-08-15",194500,{"date":1503,"open":363,"high":1504,"low":315,"close":316,"change":1242,"percent_change":1505,"volume":1506,"transactions":9,"vwap":316},"2025-08-14",1.652,-7.36,249000,{"date":1508,"open":474,"high":400,"low":363,"close":392,"change":210,"percent_change":402,"volume":1509,"transactions":9,"vwap":392},"2025-08-13",202700,{"date":1511,"open":341,"high":434,"low":299,"close":370,"change":20,"percent_change":1328,"volume":1512,"transactions":9,"vwap":370},"2025-08-12",521700,{"date":1514,"open":1147,"high":1147,"low":384,"close":363,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":363},"2025-08-11",-0.14,-8.05,435800,{"date":1519,"open":416,"high":1520,"low":492,"close":484,"change":188,"percent_change":473,"volume":1521,"transactions":9,"vwap":484},"2025-08-08",1.815,252200,{"date":1523,"open":484,"high":1148,"low":465,"close":416,"change":196,"percent_change":196,"volume":1524,"transactions":9,"vwap":416},"2025-08-07",198100,{"date":1526,"open":492,"high":1527,"low":492,"close":416,"change":188,"percent_change":482,"volume":1528,"transactions":9,"vwap":416},"2025-08-06",1.775,154000,{"date":1530,"open":472,"high":1531,"low":426,"close":424,"change":300,"percent_change":1172,"volume":1532,"transactions":9,"vwap":424},"2025-08-05",1.768,372800,{"date":1534,"open":400,"high":1535,"low":400,"close":492,"change":447,"percent_change":1536,"volume":1537,"transactions":9,"vwap":492},"2025-08-04",1.727,2.41,213500,{"date":1539,"open":1193,"high":1193,"low":417,"close":400,"change":949,"percent_change":1540,"volume":1541,"transactions":9,"vwap":400},"2025-08-01",-7.26,265100,{"date":1543,"open":1199,"high":1271,"low":473,"close":482,"change":270,"percent_change":1544,"volume":1545,"transactions":9,"vwap":482},"2025-07-31",0.28,439900,{"date":1547,"open":1548,"high":1549,"low":1425,"close":1266,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1266},"2025-07-30",1.85,1.86,-0.045,-2.46,263000,{"date":1554,"open":490,"high":490,"low":435,"close":435,"change":702,"percent_change":1555,"volume":1556,"transactions":9,"vwap":435},"2025-07-29",-3.17,100700,{"date":1558,"open":1559,"high":490,"low":1548,"close":501,"change":210,"percent_change":854,"volume":1560,"transactions":9,"vwap":501},"2025-07-28",1.87,201200,{"date":1562,"open":1563,"high":1563,"low":1559,"close":1559,"change":702,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1559},"2025-07-25",1.95,-3.11,143000,{"date":1567,"open":1568,"high":1569,"low":501,"close":1570,"change":203,"percent_change":674,"volume":1571,"transactions":9,"vwap":1570},"2025-07-24",1.96,1.97,1.93,286500,{"date":1573,"open":1574,"high":1575,"low":501,"close":1569,"change":917,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1569},"2025-07-23",1.9,2.019,3.68,483000,{"date":1579,"open":501,"high":1072,"low":1281,"close":1574,"change":210,"percent_change":870,"volume":1580,"transactions":9,"vwap":1574},"2025-07-22",333800,{"date":1582,"open":1549,"high":1574,"low":1548,"close":1271,"change":188,"percent_change":474,"volume":1583,"transactions":9,"vwap":1271},"2025-07-21",436900,{"date":1585,"open":1281,"high":501,"low":1586,"close":1548,"change":210,"percent_change":862,"volume":1587,"transactions":9,"vwap":1548},"2025-07-18",1.796,319200,{"date":1589,"open":416,"high":1271,"low":416,"close":435,"change":1220,"percent_change":1590,"volume":1591,"transactions":9,"vwap":435},"2025-07-17",7.02,398700,{"date":1593,"open":472,"high":1594,"low":492,"close":416,"change":300,"percent_change":1595,"volume":1596,"transactions":9,"vwap":416},"2025-07-16",1.78,-1.16,331300,{"date":1598,"open":1594,"high":1548,"low":408,"close":1147,"change":196,"percent_change":196,"volume":1599,"transactions":9,"vwap":1147},"2025-07-15",601000,{"date":1601,"open":1594,"high":1602,"low":1147,"close":1147,"change":702,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1147},"2025-07-14",1.82,-3.35,320400,{"date":1606,"open":1271,"high":490,"low":1594,"close":482,"change":475,"percent_change":1607,"volume":1608,"transactions":9,"vwap":482},"2025-07-11",-5.79,150000,{"date":1610,"open":1611,"high":1280,"low":1612,"close":1574,"change":260,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1574},"2025-07-10",1.98,1.895,-4.04,165900,{"date":1616,"open":1280,"high":1617,"low":1569,"close":1611,"change":237,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1611},"2025-07-09",2.049,-1.49,172000,{"date":1621,"open":491,"high":1622,"low":1611,"close":1280,"change":188,"percent_change":340,"volume":1623,"transactions":9,"vwap":1280},"2025-07-08",2.06,185800,{"date":1625,"open":1626,"high":1627,"low":1563,"close":1611,"change":284,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1611},"2025-07-07",2,2.059,-0.5,368700,{"date":1631,"open":1570,"high":1091,"low":1549,"close":491,"change":377,"percent_change":1632,"volume":867,"transactions":9,"vwap":491},"2025-07-03",3.11,{"date":1634,"open":1280,"high":1635,"low":1072,"close":1570,"change":650,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1570},"2025-07-02",2.032,-3.5,245800,{"date":1639,"open":1280,"high":1640,"low":1641,"close":1626,"change":284,"percent_change":1628,"volume":1642,"transactions":9,"vwap":1626},"2025-07-01",2.055,1.955,263900,{"date":1644,"open":491,"high":1645,"low":1563,"close":1280,"change":210,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1280},"2025-06-30",2.062,1.01,304800,{"date":1649,"open":1568,"high":491,"low":1072,"close":491,"change":188,"percent_change":331,"volume":1650,"transactions":9,"vwap":491},"2025-06-27",1418200,{"date":1652,"open":1568,"high":1280,"low":1123,"close":1568,"change":203,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1568},"2025-06-26",-2,283700,{"date":1656,"open":1657,"high":1622,"low":1626,"close":1626,"change":284,"percent_change":1628,"volume":1658,"transactions":9,"vwap":1626},"2025-06-25",2.02,365800,{"date":1660,"open":1611,"high":1661,"low":1563,"close":1280,"change":447,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1280},"2025-06-24",2.025,2.03,153000,{"date":1665,"open":1563,"high":1666,"low":1072,"close":1569,"change":196,"percent_change":196,"volume":1667,"transactions":9,"vwap":1569},"2025-06-23",2.07,344000,{"date":1669,"open":81,"high":81,"low":1641,"close":1569,"change":702,"percent_change":1143,"volume":1670,"transactions":9,"vwap":1569},"2025-06-20",437500,{"date":1672,"open":1657,"high":1673,"low":1626,"close":1662,"change":196,"percent_change":196,"volume":1674,"transactions":9,"vwap":1662},"2025-06-18",2.105,265300,{"date":1676,"open":25,"high":1677,"low":1611,"close":1662,"change":237,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1662},"2025-06-17",2.125,-1.46,291400,{"date":1681,"open":1280,"high":1682,"low":491,"close":1622,"change":917,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1622},"2025-06-16",2.099,3.52,316200,{"date":1686,"open":1657,"high":1687,"low":491,"close":491,"change":260,"percent_change":1688,"volume":1689,"transactions":9,"vwap":491},"2025-06-13",2.075,-3.86,338900,{"date":1691,"open":707,"high":1692,"low":1693,"close":1666,"change":203,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1666},"2025-06-12",2.135,2.065,-1.9,278000,{"date":1697,"open":1666,"high":95,"low":25,"close":707,"change":188,"percent_change":268,"volume":1698,"transactions":9,"vwap":707},"2025-06-11",467800,{"date":1700,"open":552,"high":1701,"low":1702,"close":1703,"change":393,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-06-10",2.195,2.045,2.08,-4.59,380200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":95,"change":409,"percent_change":1711,"volume":1712,"transactions":9,"vwap":95},"2025-06-09",2.23,2.245,2.175,-2.24,448600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1708,"change":210,"percent_change":882,"volume":1718,"transactions":9,"vwap":1708},"2025-06-06",2.22,2.263,2.205,253900,{"date":1720,"open":1721,"high":1722,"low":1701,"close":1723,"change":210,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-06-05",2.2,2.255,2.21,0.91,267600,{"date":1727,"open":1728,"high":1729,"low":1710,"close":552,"change":702,"percent_change":1730,"volume":1731,"transactions":9,"vwap":552},"2025-06-04",2.25,2.275,-2.67,297900,{"date":1733,"open":95,"high":1734,"low":1735,"close":1728,"change":917,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1728},"2025-06-03",2.259,2.14,3.21,370900,{"date":1739,"open":566,"high":1721,"low":566,"close":95,"change":377,"percent_change":1740,"volume":1741,"transactions":9,"vwap":95},"2025-06-02",2.83,522400,{"date":1743,"open":988,"high":1735,"low":1744,"close":81,"change":300,"percent_change":1745,"volume":1746,"transactions":9,"vwap":81},"2025-05-30",2.095,-0.93,199400,{"date":1748,"open":1721,"high":1723,"low":1735,"close":1735,"change":300,"percent_change":1745,"volume":1749,"transactions":9,"vwap":1735},"2025-05-29",267400,{"date":1751,"open":1752,"high":1723,"low":1753,"close":698,"change":300,"percent_change":871,"volume":1754,"transactions":9,"vwap":698},"2025-05-28",2.17,2.15,320100,{"date":1756,"open":566,"high":1701,"low":1744,"close":95,"change":131,"percent_change":1757,"volume":1758,"transactions":9,"vwap":95},"2025-05-27",4.31,381300,{"date":1760,"open":566,"high":1753,"low":1703,"close":1761,"change":650,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-05-23",2.09,-3.24,230000,{"date":1765,"open":988,"high":1766,"low":707,"close":698,"change":210,"percent_change":866,"volume":1767,"transactions":9,"vwap":698},"2025-05-22",2.215,286400,{"date":1769,"open":81,"high":1770,"low":25,"close":1735,"change":284,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1735},"2025-05-21",2.225,-0.47,337700,{"date":1774,"open":1723,"high":1723,"low":1692,"close":1753,"change":237,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1753},"2025-05-20",-1.38,198800,{"date":1778,"open":698,"high":1779,"low":1780,"close":95,"change":196,"percent_change":196,"volume":1781,"transactions":9,"vwap":95},"2025-05-19",2.26,2.131,293300,{"date":1783,"open":1752,"high":1784,"low":1735,"close":95,"change":20,"percent_change":1785,"volume":1786,"transactions":9,"vwap":95},"2025-05-16",2.24,0.46,307800,{"date":1788,"open":1708,"high":1789,"low":698,"close":1752,"change":409,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1752},"2025-05-15",2.27,-2.25,215800,{"date":1793,"open":1794,"high":176,"low":1766,"close":1715,"change":260,"percent_change":890,"volume":1795,"transactions":9,"vwap":1715},"2025-05-14",2.29,270500,{"date":1797,"open":1784,"high":1798,"low":1723,"close":1799,"change":131,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-05-13",2.319,2.3,4.07,421100,{"date":1803,"open":1784,"high":1799,"low":552,"close":1723,"change":719,"percent_change":1804,"volume":716,"transactions":9,"vwap":1723},"2025-05-12",2.31,{"date":1806,"open":552,"high":1701,"low":988,"close":698,"change":300,"percent_change":871,"volume":1807,"transactions":9,"vwap":698},"2025-05-09",306100,{"date":1809,"open":1789,"high":1789,"low":698,"close":95,"change":300,"percent_change":1810,"volume":1811,"transactions":9,"vwap":95},"2025-05-08",-0.91,298300,{"date":1813,"open":1715,"high":1814,"low":1752,"close":1721,"change":284,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1721},"2025-05-07",2.265,-0.45,309700,{"date":1818,"open":552,"high":1709,"low":95,"close":1723,"change":284,"percent_change":1815,"volume":1819,"transactions":9,"vwap":1723},"2025-05-06",240800,{"date":1821,"open":1721,"high":1794,"low":1710,"close":1715,"change":284,"percent_change":1815,"volume":1822,"transactions":9,"vwap":1715},"2025-05-05",361100,{"date":1824,"open":1721,"high":1709,"low":552,"close":1708,"change":447,"percent_change":435,"volume":1825,"transactions":9,"vwap":1708},"2025-05-02",253100,{"date":1827,"open":552,"high":1708,"low":1753,"close":552,"change":447,"percent_change":1549,"volume":1828,"transactions":9,"vwap":552},"2025-05-01",353400,{"date":1830,"open":1703,"high":1831,"low":1666,"close":1753,"change":210,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1753},"2025-04-30",2.185,0.94,267000,{"date":1835,"open":25,"high":1836,"low":25,"close":988,"change":377,"percent_change":1837,"volume":1838,"transactions":9,"vwap":988},"2025-04-29",2.145,2.9,253800,{"date":1840,"open":1091,"high":1735,"low":1657,"close":1666,"change":210,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1666},"2025-04-28",0.98,364100,{"date":1844,"open":1091,"high":566,"low":1626,"close":25,"change":300,"percent_change":1845,"volume":1846,"transactions":9,"vwap":25},"2025-04-25",-0.97,362400,{"date":1848,"open":1662,"high":566,"low":1849,"close":1666,"change":719,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1666},"2025-04-24",2.015,2.48,288300,{"date":180,"open":25,"high":1761,"low":491,"close":1657,"change":237,"percent_change":1678,"volume":1853,"transactions":9,"vwap":1657},277800]