[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LANV":3,"homepage-market-summary":28,"stock-historical-LANV":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LANV","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Lanvin Group Holdings Limited","NYSE",null,"Common Stock","Lanvin Group Holdings Ltd engages in offering products ranging from apparel to leather goods, footwear, and accessories. The firm is operating mainly 5 portfolio brands, namely Lanvin, Wolford, Sergio Rossi, St. John, and Caruso. It derives the majority of its revenue from the St. John segment.","2,066",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.96,0.95,0.99,0.9398,-0.03,-3.03,23702.147737,233,0.9674,2.31,47160.466609203184,1.5,1378,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":149},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,125,130,135,140,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":17,"price":124,"is_up":37},"Energy","XLE",63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":114,"price":143,"is_up":37},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},2.69,53321,19462077.11891,-55.96,"2025-04-23",[180,181,189,197,205,214,223,233,238,246,255,264,271,278,286,292,298,307,313,321,329,336,343,349,355,363,369,376,383,388,396,401,407,413,420,425,433,441,448,455,463,469,476,485,490,497,502,508,514,520,528,537,545,552,560,568,574,579,586,593,597,601,604,609,616,622,626,632,639,644,650,654,659,665,672,678,683,687,692,695,700,705,710,714,717,720,724,730,737,741,745,748,754,760,765,769,773,780,784,789,795,801,808,813,819,825,830,834,838,842,847,852,855,859,864,868,874,880,885,889,893,896,900,905,909,914,919,924,928,932,939,944,950,954,957,961,968,973,980,986,991,998,1004,1011,1017,1021,1025,1029,1032,1036,1040,1044,1049,1052,1056,1060,1063,1069,1072,1077,1082,1086,1089,1093,1098,1103,1108,1111,1114,1118,1121,1125,1128,1132,1136,1139,1143,1147,1152,1156,1161,1167,1172,1179,1184,1187,1191,1197,1203,1210,1215,1218,1221,1224,1229,1234,1238,1242,1246,1250,1254,1258,1264,1271,1276,1281,1286,1291,1294,1298,1301,1304,1308,1310,1314,1316,1318,1322,1324,1329,1331,1335,1338,1343,1349,1352,1357,1363,1366,1368,1372,1376,1378,1382,1385,1389,1393,1397,1401,1407,1410,1415,1418,1422,1425,1429,1432,1436,1440,1444,1446,1449,1452,1455,1459,1461,1465,1469,1473,1477,1481,1487,1491,1494,1497,1500,1503,1507,1511,1516,1520,1526,1530,1532,1536,1539,1543,1546,1550,1553,1556,1559,1564,1568,1572,1578,1584,1589,1593,1597,1599,1603,1608,1612,1615,1619,1623,1627,1630,1634,1638,1642,1646,1650,1655,1659,1664,1668,1673,1679,1682,1685,1689,1693,1695,1697,1700,1703,1707,1711,1714,1717,1720,1724,1728,1731,1734,1738,1742,1745,1748,1750,1754,1756,1761,1765,1768,1772,1776,1780,1784,1786,1790,1794,1798,1801,1804,1806,1810,1814,1818,1821,1824,1827,1829,1832,1835,1838,1842,1848,1855,1860,1866,1872,1877],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":183,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",1.03,-0.06,-5.71,12359,107,1.0079,{"date":190,"open":191,"high":58,"low":191,"close":58,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",1.02,-0.005,-0.47,17271.01,80,1.0236,{"date":198,"open":191,"high":199,"low":191,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",1.055,0.025,2.43,11202,254,1.0353,{"date":206,"open":207,"high":208,"low":191,"close":183,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",1.065,1.0793,-0.055,-5.07,11166,149,1.0425,{"date":215,"open":58,"high":216,"low":217,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",1.12,1.035,1.085,0,14998,326,1.062,{"date":224,"open":225,"high":226,"low":227,"close":218,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.9901,1.09,0.985,0.055,5.34,26148,190,1.0429,{"date":234,"open":183,"high":183,"low":171,"close":183,"change":219,"percent_change":219,"volume":235,"transactions":236,"vwap":237},"2026-09-24",11365,122,1.0116,{"date":239,"open":240,"high":183,"low":171,"close":183,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.01,0.03,3,13842.856721,139,1.0122,{"date":247,"open":183,"high":248,"low":249,"close":171,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",1.042,0.97395,-0.01,-0.99,22496,143,1.0126,{"date":256,"open":257,"high":257,"low":258,"close":240,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",1.078,0.9701,-0.07,-6.48,21490,115,1.0287,{"date":265,"open":266,"high":267,"low":183,"close":267,"change":219,"percent_change":219,"volume":268,"transactions":269,"vwap":270},"2026-09-18",1.07,1.08,26228,206,1.0437,{"date":272,"open":58,"high":267,"low":191,"close":267,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",0.02,1.89,10899,236,1.0334,{"date":279,"open":266,"high":266,"low":280,"close":281,"change":250,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",1.0244,1.06,-0.93,14545.5,189,1.0539,{"date":287,"open":199,"high":288,"low":58,"close":266,"change":219,"percent_change":219,"volume":289,"transactions":290,"vwap":291},"2026-09-15",1.1,26766.213875,333,1.0699,{"date":293,"open":281,"high":216,"low":183,"close":266,"change":19,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",-2.73,17457,284,1.084,{"date":299,"open":300,"high":301,"low":300,"close":288,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",0.9999,1.13,0.08,7.84,136806.181818,718,1.0771,{"date":308,"open":227,"high":183,"low":309,"close":191,"change":219,"percent_change":219,"volume":310,"transactions":311,"vwap":312},"2026-09-10",0.9594,13676.6602,106,0.9894,{"date":314,"open":171,"high":315,"low":316,"close":191,"change":273,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",1.04,0.9501,2,101470,562,0.9852,{"date":322,"open":191,"high":183,"low":323,"close":171,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",0.98,-0.02,-1.96,42230.100369,259,1.0154,{"date":330,"open":315,"high":58,"low":331,"close":191,"change":19,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",0.9766,-2.86,60188,315,1.0188,{"date":337,"open":191,"high":281,"low":338,"close":58,"change":241,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",0.9505,2.94,75713,752,1.008,{"date":344,"open":281,"high":266,"low":171,"close":191,"change":324,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-02",-1.92,35248.42665,370,1.0251,{"date":350,"open":183,"high":281,"low":240,"close":315,"change":324,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-01",-1.89,7382.6602,294,1.0342,{"date":356,"open":240,"high":357,"low":358,"close":281,"change":359,"percent_change":78,"volume":360,"transactions":361,"vwap":362},"2026-08-31",1.11,0.9995,0.05,44926,469,1.0513,{"date":364,"open":183,"high":315,"low":171,"close":240,"change":365,"percent_change":171,"volume":366,"transactions":367,"vwap":368},"2026-08-28",0.01,24366,202,1.0168,{"date":370,"open":371,"high":372,"low":171,"close":171,"change":184,"percent_change":373,"volume":374,"transactions":221,"vwap":375},"2026-08-27",1.0405,1.075,-5.66,59780.823948,1.0346,{"date":377,"open":378,"high":378,"low":281,"close":281,"change":19,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-26",1.14,-2.75,59775.622255,884,1.0825,{"date":384,"open":266,"high":301,"low":240,"close":226,"change":219,"percent_change":219,"volume":385,"transactions":386,"vwap":387},"2026-08-25",69432,755,1.0623,{"date":389,"open":357,"high":390,"low":58,"close":226,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-24",1.1548,0.04,3.81,71384,464,1.0856,{"date":397,"open":281,"high":281,"low":191,"close":58,"change":241,"percent_change":339,"volume":398,"transactions":399,"vwap":400},"2026-08-21",15219,124,1.0488,{"date":402,"open":226,"high":288,"low":403,"close":191,"change":19,"percent_change":332,"volume":404,"transactions":405,"vwap":406},"2026-08-20",1.005,45008.35,420,1.0653,{"date":408,"open":357,"high":357,"low":315,"close":58,"change":184,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-19",-5.41,37744.97009,351,1.0955,{"date":414,"open":415,"high":301,"low":266,"close":357,"change":391,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-18",1.072,3.74,34874,207,1.0848,{"date":421,"open":267,"high":216,"low":266,"close":266,"change":219,"percent_change":219,"volume":422,"transactions":423,"vwap":424},"2026-08-17",15893,135,1.0859,{"date":426,"open":288,"high":427,"low":58,"close":266,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-14",1.145,-0.04,-3.6,20888,482,1.088,{"date":434,"open":435,"high":436,"low":288,"close":357,"change":250,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-13",1.18,1.22,-0.89,34002.652892,225,1.1552,{"date":442,"open":301,"high":443,"low":226,"close":216,"change":391,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-12",1.185,3.7,125543.862068,524,1.1204,{"date":449,"open":450,"high":450,"low":58,"close":267,"change":324,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-11",1.15,-1.82,123688.151331,574,1.0739,{"date":456,"open":357,"high":457,"low":218,"close":288,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-10",1.21,-0.1,-8.33,290725.610549,844,1.1156,{"date":464,"open":435,"high":465,"low":216,"close":465,"change":219,"percent_change":219,"volume":466,"transactions":467,"vwap":468},"2026-08-07",1.2,173772,466,1.1736,{"date":470,"open":436,"high":471,"low":378,"close":465,"change":184,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-06",1.34,-4.76,205847.01,1273,1.2322,{"date":477,"open":478,"high":479,"low":288,"close":480,"change":359,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-05",1.165,1.3,1.26,4.13,148679,1341,1.2085,{"date":486,"open":450,"high":457,"low":288,"close":457,"change":219,"percent_change":219,"volume":487,"transactions":488,"vwap":489},"2026-08-04",22657,571,1.183,{"date":491,"open":492,"high":480,"low":301,"close":457,"change":365,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",1.19,0.83,4021.928814,441,1.1947,{"date":498,"open":480,"high":480,"low":465,"close":465,"change":184,"percent_change":472,"volume":499,"transactions":500,"vwap":501},"2026-07-31",5249,49,1.2292,{"date":503,"open":480,"high":480,"low":504,"close":480,"change":219,"percent_change":219,"volume":505,"transactions":506,"vwap":507},"2026-07-30",1.1898,2359,199,1.2271,{"date":509,"open":510,"high":480,"low":510,"close":480,"change":219,"percent_change":219,"volume":511,"transactions":512,"vwap":513},"2026-07-29",1.25,2103.080808,241,1.2362,{"date":515,"open":480,"high":480,"low":480,"close":480,"change":365,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",0.8,1781,175,1.2526,{"date":521,"open":465,"high":522,"low":465,"close":510,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-27",1.27,0.045,3.73,3967.163014,73,1.2424,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-24",1.24,1.205,-0.015,-1.23,1330,75,1.231,{"date":538,"open":539,"high":539,"low":436,"close":436,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",1.252,-0.08,-6.15,4443,144,1.2521,{"date":546,"open":547,"high":479,"low":547,"close":479,"change":391,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-22",1.28,3.17,4167,79,1.2946,{"date":553,"open":554,"high":133,"low":555,"close":480,"change":184,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-21",1.29,1.2474,-4.55,10097.393201,307,1.2801,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":324,"percent_change":565,"volume":566,"transactions":488,"vwap":567},"2026-07-20",1.2805,1.42,1.32,-1.49,49200.74237,1.3248,{"date":569,"open":522,"high":570,"low":571,"close":471,"change":241,"percent_change":572,"volume":573,"transactions":9,"vwap":471},"2026-07-17",1.365,1.23,2.29,18500,{"date":575,"open":576,"high":576,"low":554,"close":133,"change":19,"percent_change":577,"volume":578,"transactions":9,"vwap":133},"2026-07-16",1.35,-2.24,20800,{"date":580,"open":581,"high":582,"low":571,"close":471,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":471},"2026-07-15",1.43,1.455,-0.13,-8.84,32300,{"date":587,"open":480,"high":588,"low":571,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-14",1.48,1.47,0.24,19.51,24200,{"date":594,"open":479,"high":564,"low":571,"close":571,"change":259,"percent_change":595,"volume":596,"transactions":9,"vwap":571},"2026-07-13",-5.38,12300,{"date":598,"open":479,"high":576,"low":479,"close":479,"change":324,"percent_change":599,"volume":600,"transactions":9,"vwap":479},"2026-07-10",-1.52,7000,{"date":602,"open":133,"high":576,"low":133,"close":564,"change":324,"percent_change":565,"volume":603,"transactions":9,"vwap":564},"2026-07-09",8800,{"date":605,"open":564,"high":606,"low":554,"close":471,"change":324,"percent_change":607,"volume":608,"transactions":9,"vwap":471},"2026-07-08",1.4,-1.47,19500,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":458,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-07",1.45,1.33,1.36,-6.85,4700,{"date":617,"open":581,"high":618,"low":581,"close":619,"change":128,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-06",1.8,1.46,6.57,86600,{"date":623,"open":613,"high":611,"low":554,"close":71,"change":324,"percent_change":624,"volume":625,"transactions":9,"vwap":71},"2026-07-02",-1.44,17300,{"date":627,"open":628,"high":563,"low":628,"close":629,"change":259,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-01",1.38,1.39,-4.79,3400,{"date":633,"open":634,"high":635,"low":634,"close":619,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":619},"2026-06-30",1.344,1.49,-0.05,-3.31,14000,{"date":640,"open":26,"high":641,"low":589,"close":641,"change":192,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-06-29",1.51,-0.33,3100,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":171,"volume":649,"transactions":9,"vwap":647},"2026-06-26",1.385,1.515,0.015,6500,{"date":651,"open":652,"high":641,"low":652,"close":26,"change":219,"percent_change":219,"volume":653,"transactions":9,"vwap":26},"2026-06-25",1.44,13600,{"date":655,"open":656,"high":656,"low":619,"close":26,"change":540,"percent_change":657,"volume":658,"transactions":9,"vwap":26},"2026-06-24",1.59,-5.06,14600,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-23",1.58,-0.11,-6.51,2600,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-22",1.535,1.69,0.14,9.03,9200,{"date":673,"open":26,"high":674,"low":611,"close":675,"change":636,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-18",1.6,1.55,-3.12,20100,{"date":679,"open":588,"high":674,"low":588,"close":674,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":674},"2026-06-17",0.11,7.38,6600,{"date":684,"open":611,"high":635,"low":628,"close":635,"change":428,"percent_change":685,"volume":686,"transactions":9,"vwap":635},"2026-06-16",-2.61,23800,{"date":688,"open":611,"high":689,"low":581,"close":689,"change":391,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-15",1.53,2.68,30600,{"date":693,"open":611,"high":635,"low":611,"close":635,"change":219,"percent_change":219,"volume":694,"transactions":9,"vwap":635},"2026-06-12",7700,{"date":696,"open":697,"high":26,"low":563,"close":635,"change":391,"percent_change":698,"volume":699,"transactions":9,"vwap":635},"2026-06-11",1.445,2.76,16900,{"date":701,"open":628,"high":611,"low":564,"close":611,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":611},"2026-06-10",0.15,11.54,14100,{"date":706,"open":576,"high":613,"low":479,"close":479,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":479},"2026-06-09",-0.12,-8.45,13300,{"date":711,"open":652,"high":652,"low":133,"close":563,"change":662,"percent_change":712,"volume":713,"transactions":9,"vwap":563},"2026-06-08",-7.19,17700,{"date":715,"open":26,"high":689,"low":576,"close":689,"change":241,"percent_change":317,"volume":716,"transactions":9,"vwap":689},"2026-06-05",21600,{"date":718,"open":619,"high":689,"low":471,"close":26,"change":19,"percent_change":325,"volume":719,"transactions":9,"vwap":26},"2026-06-04",26900,{"date":721,"open":635,"high":656,"low":588,"close":689,"change":722,"percent_change":109,"volume":723,"transactions":9,"vwap":689},"2026-06-03",0.011,7200,{"date":725,"open":674,"high":674,"low":26,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-02",1.519,-0.111,-6.81,7300,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-01",1.65,1.63,0.13,8.67,4100,{"date":738,"open":675,"high":675,"low":26,"close":26,"change":662,"percent_change":739,"volume":740,"transactions":9,"vwap":26},"2026-05-29",-6.83,7600,{"date":742,"open":641,"high":743,"low":641,"close":743,"change":365,"percent_change":744,"volume":664,"transactions":9,"vwap":743},"2026-05-28",1.61,0.62,{"date":746,"open":747,"high":747,"low":641,"close":674,"change":219,"percent_change":219,"volume":615,"transactions":9,"vwap":674},"2026-05-27",1.66,{"date":749,"open":750,"high":750,"low":641,"close":674,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":674},"2026-05-26",1.78,-0.14,-8.05,8600,{"date":755,"open":756,"high":618,"low":757,"close":758,"change":184,"percent_change":759,"volume":671,"transactions":9,"vwap":758},"2026-05-22",1.79,1.72,1.74,-3.33,{"date":761,"open":668,"high":618,"low":747,"close":618,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":618},"2026-05-21",0.1,5.88,2700,{"date":766,"open":674,"high":767,"low":674,"close":767,"change":702,"percent_change":768,"volume":764,"transactions":9,"vwap":767},"2026-05-20",1.7,9.68,{"date":770,"open":771,"high":618,"low":675,"close":675,"change":707,"percent_change":712,"volume":772,"transactions":9,"vwap":675},"2026-05-19",1.67,1400,{"date":774,"open":775,"high":776,"low":777,"close":771,"change":324,"percent_change":778,"volume":779,"transactions":9,"vwap":771},"2026-05-18",1.71,1.83,1.647,-1.18,4200,{"date":781,"open":782,"high":668,"low":782,"close":668,"change":219,"percent_change":219,"volume":783,"transactions":9,"vwap":668},"2026-05-15",1.56,1900,{"date":785,"open":733,"high":786,"low":733,"close":668,"change":359,"percent_change":787,"volume":788,"transactions":9,"vwap":668},"2026-05-14",1.691,3.05,5200,{"date":790,"open":791,"high":791,"low":656,"close":792,"change":324,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-13",1.68,1.64,-1.2,8500,{"date":796,"open":674,"high":797,"low":674,"close":747,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":747},"2026-05-12",1.684,0.079,5,5600,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":429,"volume":807,"transactions":9,"vwap":805},"2026-05-11",1.622,1.77,1.581,-0.059,8700,{"date":809,"open":668,"high":767,"low":656,"close":792,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":792},"2026-05-08",-0.032,-1.91,6900,{"date":814,"open":775,"high":775,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-07",1.672,-0.033,-1.94,5800,{"date":820,"open":732,"high":821,"low":661,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-06",1.705,0.075,4.6,3900,{"date":826,"open":656,"high":733,"low":827,"close":733,"change":828,"percent_change":829,"volume":615,"transactions":9,"vwap":733},"2026-05-05",1.57,0.07,4.49,{"date":831,"open":782,"high":832,"low":675,"close":782,"change":19,"percent_change":351,"volume":833,"transactions":9,"vwap":782},"2026-05-04",1.62,4300,{"date":835,"open":689,"high":656,"low":26,"close":656,"change":241,"percent_change":836,"volume":837,"transactions":9,"vwap":656},"2026-05-01",1.92,5100,{"date":839,"open":689,"high":661,"low":576,"close":782,"change":636,"percent_change":840,"volume":841,"transactions":9,"vwap":782},"2026-04-30",-3.11,44000,{"date":843,"open":661,"high":844,"low":661,"close":743,"change":762,"percent_change":845,"volume":846,"transactions":9,"vwap":743},"2026-04-29",1.611,6.62,3200,{"date":848,"open":849,"high":849,"low":581,"close":641,"change":707,"percent_change":850,"volume":851,"transactions":9,"vwap":641},"2026-04-28",1.534,-7.36,7400,{"date":853,"open":674,"high":733,"low":619,"close":733,"change":828,"percent_change":829,"volume":854,"transactions":9,"vwap":733},"2026-04-27",10200,{"date":856,"open":675,"high":674,"low":675,"close":782,"change":365,"percent_change":857,"volume":858,"transactions":9,"vwap":782},"2026-04-24",0.65,10700,{"date":860,"open":832,"high":861,"low":611,"close":675,"change":19,"percent_change":862,"volume":863,"transactions":9,"vwap":675},"2026-04-23",1.625,-1.9,51000,{"date":865,"open":733,"high":775,"low":661,"close":661,"change":324,"percent_change":866,"volume":867,"transactions":9,"vwap":661},"2026-04-22",-1.25,22900,{"date":869,"open":767,"high":870,"low":661,"close":674,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":674},"2026-04-21",1.738,-0.065,-3.9,47100,{"date":875,"open":758,"high":758,"low":674,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-20",1.665,-0.025,-1.48,6700,{"date":881,"open":827,"high":882,"low":675,"close":668,"change":680,"percent_change":883,"volume":884,"transactions":9,"vwap":668},"2026-04-17",1.75,6.96,12700,{"date":886,"open":652,"high":661,"low":652,"close":661,"change":680,"percent_change":887,"volume":888,"transactions":9,"vwap":661},"2026-04-16",7.48,47000,{"date":890,"open":689,"high":689,"low":563,"close":589,"change":19,"percent_change":891,"volume":892,"transactions":9,"vwap":589},"2026-04-15",-2,62600,{"date":894,"open":895,"high":675,"low":606,"close":26,"change":219,"percent_change":219,"volume":709,"transactions":9,"vwap":26},"2026-04-14",1.52,{"date":897,"open":563,"high":743,"low":71,"close":26,"change":359,"percent_change":898,"volume":899,"transactions":9,"vwap":26},"2026-04-13",3.45,29100,{"date":901,"open":902,"high":902,"low":576,"close":611,"change":19,"percent_change":903,"volume":904,"transactions":9,"vwap":611},"2026-04-10",1.575,-2.03,44800,{"date":906,"open":581,"high":907,"low":908,"close":588,"change":219,"percent_change":219,"volume":818,"transactions":9,"vwap":588},"2026-04-09",1.526,1.41,{"date":910,"open":782,"high":911,"low":581,"close":588,"change":19,"percent_change":912,"volume":913,"transactions":9,"vwap":588},"2026-04-08",1.607,-1.99,11500,{"date":915,"open":656,"high":732,"low":641,"close":641,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":641},"2026-04-07",-0.09,-5.62,12000,{"date":920,"open":792,"high":921,"low":922,"close":674,"change":219,"percent_change":219,"volume":923,"transactions":9,"vwap":674},"2026-04-06",1.645,1.475,10900,{"date":925,"open":792,"high":750,"low":675,"close":674,"change":19,"percent_change":926,"volume":927,"transactions":9,"vwap":674},"2026-04-02",-1.84,46600,{"date":929,"open":689,"high":792,"low":563,"close":733,"change":930,"percent_change":931,"volume":596,"transactions":9,"vwap":733},"2026-04-01",0.12,7.95,{"date":933,"open":934,"high":771,"low":935,"close":641,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":641},"2026-03-31",1.54,1.495,0.005,0.33,15200,{"date":940,"open":934,"high":827,"low":611,"close":941,"change":209,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-03-30",1.505,-3.53,33200,{"date":945,"open":934,"high":771,"low":946,"close":782,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":782},"2026-03-27",1.334,0.06,4,12900,{"date":951,"open":26,"high":902,"low":564,"close":26,"change":250,"percent_change":952,"volume":953,"transactions":9,"vwap":26},"2026-03-26",-0.66,96500,{"date":955,"open":732,"high":747,"low":635,"close":641,"change":707,"percent_change":850,"volume":956,"transactions":9,"vwap":641},"2026-03-25",6800,{"date":958,"open":732,"high":767,"low":934,"close":733,"change":259,"percent_change":959,"volume":960,"transactions":9,"vwap":733},"2026-03-24",-4.12,21300,{"date":962,"open":963,"high":964,"low":965,"close":767,"change":540,"percent_change":966,"volume":967,"transactions":9,"vwap":767},"2026-03-23",1.81,1.88,1.635,-4.49,39600,{"date":969,"open":792,"high":750,"low":970,"close":750,"change":359,"percent_change":971,"volume":972,"transactions":9,"vwap":750},"2026-03-20",1.545,2.89,44500,{"date":974,"open":975,"high":976,"low":26,"close":977,"change":391,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-03-19",1.685,1.87,1.73,2.37,41800,{"date":981,"open":982,"high":982,"low":668,"close":668,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":668},"2026-03-18",2.05,-0.25,-12.89,121300,{"date":987,"open":274,"high":988,"low":758,"close":989,"change":19,"percent_change":599,"volume":990,"transactions":9,"vwap":989},"2026-03-17",1.95,1.94,732300,{"date":992,"open":993,"high":994,"low":668,"close":995,"change":583,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-16",2.07,2.1,1.97,-6.19,214100,{"date":999,"open":982,"high":1000,"low":1001,"close":994,"change":324,"percent_change":1002,"volume":1003,"transactions":9,"vwap":994},"2026-03-13",2.14,1.85,-0.94,1755400,{"date":1005,"open":1006,"high":24,"low":1007,"close":79,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":79},"2026-03-12",1.84,1.76,0.22,11.58,466700,{"date":1012,"open":668,"high":317,"low":791,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-11",1.9,0.19,11.11,111100,{"date":1018,"open":757,"high":1019,"low":674,"close":775,"change":219,"percent_change":219,"volume":1020,"transactions":9,"vwap":775},"2026-03-10",1.82,62800,{"date":1022,"open":732,"high":618,"low":588,"close":775,"change":930,"percent_change":1023,"volume":1024,"transactions":9,"vwap":775},"2026-03-09",7.55,45200,{"date":1026,"open":674,"high":1006,"low":1027,"close":656,"change":241,"percent_change":836,"volume":1028,"transactions":9,"vwap":656},"2026-03-06",1.517,32000,{"date":1030,"open":743,"high":733,"low":589,"close":782,"change":636,"percent_change":840,"volume":1031,"transactions":9,"vwap":782},"2026-03-05",22600,{"date":1033,"open":832,"high":1007,"low":674,"close":743,"change":636,"percent_change":1034,"volume":1035,"transactions":9,"vwap":743},"2026-03-04",-3.01,17200,{"date":1037,"open":668,"high":1007,"low":733,"close":747,"change":458,"percent_change":1038,"volume":1039,"transactions":9,"vwap":747},"2026-03-03",-5.68,17500,{"date":1041,"open":747,"high":1042,"low":747,"close":1007,"change":241,"percent_change":977,"volume":1043,"transactions":9,"vwap":1007},"2026-03-02",1.855,46200,{"date":1045,"open":668,"high":1046,"low":661,"close":977,"change":365,"percent_change":1047,"volume":1048,"transactions":9,"vwap":977},"2026-02-27",1.755,0.58,33900,{"date":1050,"open":674,"high":977,"low":674,"close":757,"change":365,"percent_change":1047,"volume":1051,"transactions":9,"vwap":757},"2026-02-26",42300,{"date":1053,"open":791,"high":758,"low":743,"close":775,"change":302,"percent_change":1054,"volume":1055,"transactions":9,"vwap":775},"2026-02-25",4.91,16600,{"date":1057,"open":674,"high":747,"low":1058,"close":733,"change":365,"percent_change":744,"volume":1059,"transactions":9,"vwap":733},"2026-02-24",1.525,35100,{"date":1061,"open":661,"high":668,"low":934,"close":832,"change":273,"percent_change":510,"volume":1062,"transactions":9,"vwap":832},"2026-02-23",30300,{"date":1064,"open":1065,"high":1066,"low":619,"close":674,"change":128,"percent_change":1067,"volume":1068,"transactions":9,"vwap":674},"2026-02-20",1.494,1.605,5.96,41500,{"date":1070,"open":895,"high":827,"low":652,"close":641,"change":365,"percent_change":154,"volume":1071,"transactions":9,"vwap":641},"2026-02-19",34800,{"date":1073,"open":1074,"high":675,"low":908,"close":26,"change":324,"percent_change":1075,"volume":1076,"transactions":9,"vwap":26},"2026-02-18",1.522,-1.32,55800,{"date":1078,"open":26,"high":1079,"low":628,"close":895,"change":828,"percent_change":1080,"volume":1081,"transactions":9,"vwap":895},"2026-02-17",1.574,4.83,41100,{"date":1083,"open":563,"high":934,"low":612,"close":611,"change":184,"percent_change":1084,"volume":1085,"transactions":9,"vwap":611},"2026-02-13",-3.97,79600,{"date":1087,"open":26,"high":641,"low":479,"close":641,"change":365,"percent_change":154,"volume":1088,"transactions":9,"vwap":641},"2026-02-12",65400,{"date":1090,"open":606,"high":641,"low":450,"close":26,"change":128,"percent_change":1091,"volume":1092,"transactions":9,"vwap":26},"2026-02-11",6.38,87900,{"date":1094,"open":288,"high":563,"low":288,"close":908,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":908},"2026-02-10",0.31,28.18,139300,{"date":1099,"open":522,"high":522,"low":183,"close":288,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":288},"2026-02-09",-0.3,-21.43,69500,{"date":1104,"open":1105,"high":26,"low":628,"close":606,"change":662,"percent_change":1106,"volume":1107,"transactions":9,"vwap":606},"2026-02-06",1.426,-7.28,58900,{"date":1109,"open":26,"high":656,"low":564,"close":641,"change":365,"percent_change":154,"volume":1110,"transactions":9,"vwap":641},"2026-02-05",56500,{"date":1112,"open":832,"high":988,"low":479,"close":26,"change":324,"percent_change":1075,"volume":1113,"transactions":9,"vwap":26},"2026-02-04",516100,{"date":1115,"open":641,"high":743,"low":26,"close":895,"change":359,"percent_change":1116,"volume":1117,"transactions":9,"vwap":895},"2026-02-03",3.4,9600,{"date":1119,"open":619,"high":26,"low":619,"close":589,"change":19,"percent_change":891,"volume":1120,"transactions":9,"vwap":589},"2026-02-02",8900,{"date":1122,"open":934,"high":674,"low":606,"close":26,"change":428,"percent_change":1123,"volume":1124,"transactions":9,"vwap":26},"2026-01-30",-2.6,115400,{"date":1126,"open":588,"high":675,"low":588,"close":934,"change":250,"percent_change":1127,"volume":631,"transactions":9,"vwap":934},"2026-01-29",-0.65,{"date":1129,"open":563,"high":675,"low":563,"close":675,"change":680,"percent_change":1130,"volume":1131,"transactions":9,"vwap":675},"2026-01-28",7.64,27000,{"date":1133,"open":934,"high":934,"low":563,"close":652,"change":184,"percent_change":1134,"volume":1135,"transactions":9,"vwap":652},"2026-01-27",-4,45300,{"date":1137,"open":782,"high":782,"low":588,"close":26,"change":540,"percent_change":657,"volume":1138,"transactions":9,"vwap":26},"2026-01-26",6100,{"date":1140,"open":832,"high":732,"low":1058,"close":661,"change":707,"percent_change":1141,"volume":1142,"transactions":9,"vwap":661},"2026-01-23",-7.06,3700,{"date":1144,"open":1006,"high":1006,"low":895,"close":767,"change":428,"percent_change":1145,"volume":1146,"transactions":9,"vwap":767},"2026-01-22",-2.3,23000,{"date":1148,"open":1149,"high":1149,"low":668,"close":758,"change":324,"percent_change":1150,"volume":1151,"transactions":9,"vwap":758},"2026-01-21",1.783,-1.14,4600,{"date":1153,"open":882,"high":1019,"low":767,"close":1007,"change":365,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1007},"2026-01-20",0.57,65300,{"date":1157,"open":1158,"high":1158,"low":757,"close":882,"change":532,"percent_change":1159,"volume":1160,"transactions":9,"vwap":882},"2026-01-16",1.805,-0.85,14800,{"date":1162,"open":767,"high":776,"low":767,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-01-15",1.765,0.065,3.82,20000,{"date":1168,"open":767,"high":1169,"low":791,"close":767,"change":1170,"percent_change":472,"volume":1171,"transactions":9,"vwap":767},"2026-01-14",1.803,-0.085,18800,{"date":1173,"open":1174,"high":1158,"low":758,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-01-13",1.773,1.785,-0.115,-6.05,1100,{"date":1180,"open":1181,"high":1182,"low":747,"close":1013,"change":241,"percent_change":674,"volume":1183,"transactions":9,"vwap":1013},"2026-01-12",1.778,1.944,38000,{"date":1185,"open":995,"high":995,"low":750,"close":976,"change":583,"percent_change":1186,"volume":658,"transactions":9,"vwap":976},"2026-01-09",-6.5,{"date":1188,"open":988,"high":317,"low":756,"close":317,"change":762,"percent_change":1189,"volume":1190,"transactions":9,"vwap":317},"2026-01-08",5.26,31800,{"date":1192,"open":1193,"high":1194,"low":1013,"close":1013,"change":583,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1013},"2026-01-07",1.93,1.96,-6.4,5500,{"date":1198,"open":1199,"high":1200,"low":988,"close":1201,"change":241,"percent_change":26,"volume":1202,"transactions":9,"vwap":1201},"2026-01-06",1.99,2.055,2.03,15700,{"date":1204,"open":1201,"high":1205,"low":1206,"close":317,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":317},"2026-01-05",2.09,1.98,-0.2,-9.09,8300,{"date":1211,"open":317,"high":1212,"low":317,"close":1212,"change":1014,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-01-02",2.2,9.45,6300,{"date":1216,"open":995,"high":1217,"low":995,"close":1217,"change":324,"percent_change":251,"volume":879,"transactions":9,"vwap":1217},"2025-12-31",2.01,{"date":1219,"open":756,"high":1201,"low":756,"close":1201,"change":302,"percent_change":1220,"volume":658,"transactions":9,"vwap":1201},"2025-12-30",4.1,{"date":1222,"open":1001,"high":988,"low":1001,"close":988,"change":391,"percent_change":1205,"volume":1223,"transactions":9,"vwap":988},"2025-12-29",26000,{"date":1225,"open":804,"high":1206,"low":757,"close":1226,"change":302,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2025-12-26",1.91,4.37,28400,{"date":1230,"open":1231,"high":776,"low":668,"close":776,"change":680,"percent_change":1232,"volume":1233,"transactions":9,"vwap":776},"2025-12-24",1.766,6.4,24300,{"date":1235,"open":977,"high":756,"low":767,"close":757,"change":19,"percent_change":1236,"volume":1237,"transactions":9,"vwap":757},"2025-12-23",-1.71,27400,{"date":1239,"open":618,"high":618,"low":732,"close":882,"change":636,"percent_change":1240,"volume":1241,"transactions":9,"vwap":882},"2025-12-22",-2.78,43900,{"date":1243,"open":733,"high":1006,"low":563,"close":618,"change":164,"percent_change":1244,"volume":1245,"transactions":9,"vwap":618},"2025-12-19",12.5,24900,{"date":1247,"open":1019,"high":1019,"low":674,"close":674,"change":1248,"percent_change":1249,"volume":1039,"transactions":9,"vwap":674},"2025-12-18",-0.23,-12.57,{"date":1251,"open":1013,"high":1013,"low":674,"close":776,"change":184,"percent_change":1252,"volume":1253,"transactions":9,"vwap":776},"2025-12-17",-3.17,68000,{"date":1255,"open":989,"high":1206,"low":776,"close":274,"change":259,"percent_change":1256,"volume":1257,"transactions":9,"vwap":274},"2025-12-16",-3.57,79100,{"date":1259,"open":1260,"high":1261,"low":274,"close":1194,"change":583,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1194},"2025-12-15",2.08,2.15,-6.22,53800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1205,"change":662,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1205},"2025-12-12",2.23,2.25,2.04,-5,51900,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1212,"change":365,"percent_change":1275,"volume":863,"transactions":9,"vwap":1212},"2025-12-11",2.3,2.032,0.46,{"date":1277,"open":1205,"high":1266,"low":1205,"close":1278,"change":359,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-12-10",2.19,2.34,56000,{"date":1282,"open":1283,"high":1284,"low":993,"close":1000,"change":250,"percent_change":193,"volume":1285,"transactions":9,"vwap":1000},"2025-12-09",2.13,2.16,50800,{"date":1287,"open":1288,"high":93,"low":1205,"close":1261,"change":828,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1261},"2025-12-08",2.11,3.37,53200,{"date":1292,"open":1205,"high":93,"low":982,"close":1260,"change":273,"percent_change":1293,"volume":863,"transactions":9,"vwap":1260},"2025-12-05",0.97,{"date":1295,"open":1000,"high":1000,"low":1217,"close":1296,"change":19,"percent_change":624,"volume":1297,"transactions":9,"vwap":1296},"2025-12-04",2.06,45000,{"date":1299,"open":317,"high":1261,"low":317,"close":1205,"change":241,"percent_change":619,"volume":1300,"transactions":9,"vwap":1205},"2025-12-03",45600,{"date":1302,"open":1205,"high":1000,"low":317,"close":1296,"change":259,"percent_change":1303,"volume":1183,"transactions":9,"vwap":1296},"2025-12-02",-3.29,{"date":1305,"open":1199,"high":1278,"low":989,"close":1283,"change":51,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1283},"2025-12-01",9.23,42700,{"date":1309,"open":988,"high":317,"low":1193,"close":988,"change":219,"percent_change":219,"volume":960,"transactions":9,"vwap":988},"2025-11-28",{"date":1311,"open":1193,"high":1312,"low":274,"close":988,"change":259,"percent_change":1313,"volume":1068,"transactions":9,"vwap":988},"2025-11-26",2.02,-3.47,{"date":1315,"open":1201,"high":1201,"low":1193,"close":1312,"change":273,"percent_change":171,"volume":927,"transactions":9,"vwap":1312},"2025-11-25",{"date":1317,"open":317,"high":1296,"low":989,"close":317,"change":324,"percent_change":251,"volume":1043,"transactions":9,"vwap":317},"2025-11-24",{"date":1319,"open":989,"high":982,"low":989,"close":1312,"change":828,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1312},"2025-11-21",3.59,40200,{"date":1323,"open":1217,"high":1217,"low":776,"close":988,"change":273,"percent_change":315,"volume":1307,"transactions":9,"vwap":988},"2025-11-20",{"date":1325,"open":982,"high":93,"low":964,"close":1193,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1193},"2025-11-19",-0.17,-8.1,67100,{"date":1330,"open":982,"high":1261,"low":317,"close":994,"change":828,"percent_change":898,"volume":1135,"transactions":9,"vwap":994},"2025-11-18",{"date":1332,"open":1193,"high":1201,"low":836,"close":1201,"change":702,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1201},"2025-11-17",7.98,38700,{"date":1336,"open":1260,"high":1260,"low":1001,"close":964,"change":1207,"percent_change":1337,"volume":1135,"transactions":9,"vwap":964},"2025-11-14",-9.62,{"date":1339,"open":993,"high":994,"low":1201,"close":1260,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1260},"2025-11-13",-0.081,-3.75,32700,{"date":1344,"open":1201,"high":1345,"low":995,"close":1346,"change":1347,"percent_change":1348,"volume":1076,"transactions":9,"vwap":1346},"2025-11-12",2.17,2.161,0.171,8.59,{"date":1350,"open":1201,"high":1345,"low":1199,"close":1199,"change":428,"percent_change":1351,"volume":585,"transactions":9,"vwap":1199},"2025-11-11",-1.97,{"date":1353,"open":1199,"high":1354,"low":964,"close":1201,"change":128,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1201},"2025-11-10",2.131,4.64,49700,{"date":1358,"open":1260,"high":1359,"low":989,"close":989,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":989},"2025-11-07",2.138,-0.15,-7.18,42200,{"date":1364,"open":1284,"high":1212,"low":1312,"close":1205,"change":219,"percent_change":219,"volume":1365,"transactions":9,"vwap":1205},"2025-11-06",39500,{"date":1367,"open":993,"high":1205,"low":317,"close":1205,"change":219,"percent_change":219,"volume":1190,"transactions":9,"vwap":1205},"2025-11-05",{"date":1369,"open":994,"high":79,"low":1370,"close":1205,"change":365,"percent_change":1371,"volume":1028,"transactions":9,"vwap":1205},"2025-11-04",1.977,0.48,{"date":1373,"open":994,"high":1283,"low":1260,"close":1260,"change":250,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1260},"2025-11-03",-0.48,30100,{"date":1377,"open":1201,"high":994,"low":1201,"close":1205,"change":365,"percent_change":1371,"volume":1375,"transactions":9,"vwap":1205},"2025-10-31",{"date":1379,"open":1205,"high":1380,"low":993,"close":1260,"change":273,"percent_change":1293,"volume":1381,"transactions":9,"vwap":1260},"2025-10-30",2.107,30400,{"date":1383,"open":982,"high":1288,"low":1312,"close":1296,"change":184,"percent_change":1384,"volume":1062,"transactions":9,"vwap":1296},"2025-10-29",-2.83,{"date":1386,"open":79,"high":1387,"low":993,"close":79,"change":359,"percent_change":1388,"volume":1381,"transactions":9,"vwap":79},"2025-10-28",2.149,2.42,{"date":1390,"open":982,"high":1212,"low":982,"close":993,"change":1391,"percent_change":1392,"volume":691,"transactions":9,"vwap":993},"2025-10-27",-0.16,-7.17,{"date":1394,"open":1395,"high":1266,"low":1278,"close":1266,"change":359,"percent_change":572,"volume":1396,"transactions":9,"vwap":1266},"2025-10-24",2.22,31100,{"date":1398,"open":1399,"high":1267,"low":93,"close":93,"change":540,"percent_change":1400,"volume":1381,"transactions":9,"vwap":93},"2025-10-23",2.24,-3.54,{"date":1402,"open":1403,"high":572,"low":1212,"close":1404,"change":828,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-10-22",2.21,2.26,3.2,30200,{"date":1408,"open":1000,"high":1399,"low":1000,"close":1278,"change":228,"percent_change":1409,"volume":691,"transactions":9,"vwap":1278},"2025-10-21",2.58,{"date":1411,"open":1395,"high":1395,"low":1283,"close":1412,"change":209,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-10-20",2.135,-2.51,30500,{"date":1416,"open":79,"high":1278,"low":993,"close":1278,"change":241,"percent_change":629,"volume":1417,"transactions":9,"vwap":1278},"2025-10-17",33800,{"date":1419,"open":1000,"high":93,"low":79,"close":1284,"change":250,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1284},"2025-10-16",-0.46,2200,{"date":1423,"open":1260,"high":93,"low":1260,"close":1345,"change":128,"percent_change":1424,"volume":854,"transactions":9,"vwap":1345},"2025-10-15",4.33,{"date":1426,"open":1013,"high":93,"low":1013,"close":1260,"change":1427,"percent_change":1428,"volume":1237,"transactions":9,"vwap":1260},"2025-10-14",0.25,13.66,{"date":1430,"open":989,"high":989,"low":756,"close":776,"change":1326,"percent_change":1431,"volume":704,"transactions":9,"vwap":776},"2025-10-13",-8.5,{"date":1433,"open":1000,"high":1284,"low":317,"close":317,"change":1391,"percent_change":1434,"volume":1435,"transactions":9,"vwap":317},"2025-10-10",-7.41,94000,{"date":1437,"open":1000,"high":93,"low":1000,"close":1284,"change":365,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1284},"2025-10-09",0.47,50200,{"date":1441,"open":1283,"high":93,"low":1442,"close":1261,"change":365,"percent_change":1438,"volume":1443,"transactions":9,"vwap":1261},"2025-10-08",2.113,50000,{"date":1445,"open":1284,"high":1284,"low":1288,"close":1000,"change":219,"percent_change":219,"volume":1285,"transactions":9,"vwap":1000},"2025-10-07",{"date":1447,"open":1283,"high":1284,"low":1260,"close":1000,"change":241,"percent_change":563,"volume":1448,"transactions":9,"vwap":1000},"2025-10-06",50600,{"date":1450,"open":1284,"high":93,"low":1296,"close":1288,"change":250,"percent_change":193,"volume":1451,"transactions":9,"vwap":1288},"2025-10-03",50300,{"date":1453,"open":1260,"high":1000,"low":1312,"close":79,"change":391,"percent_change":836,"volume":1454,"transactions":9,"vwap":79},"2025-10-02",51600,{"date":1456,"open":993,"high":1288,"low":1457,"close":1260,"change":219,"percent_change":219,"volume":1458,"transactions":9,"vwap":1260},"2025-10-01",2.058,52600,{"date":1460,"open":993,"high":1283,"low":1268,"close":1260,"change":273,"percent_change":1293,"volume":1448,"transactions":9,"vwap":1260},"2025-09-30",{"date":1462,"open":1201,"high":1205,"low":1312,"close":1296,"change":365,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1296},"2025-09-29",0.49,51700,{"date":1466,"open":982,"high":93,"low":1217,"close":982,"change":540,"percent_change":1467,"volume":1468,"transactions":9,"vwap":982},"2025-09-26",-3.76,55300,{"date":1470,"open":1471,"high":1345,"low":1296,"close":1283,"change":365,"percent_change":1438,"volume":1472,"transactions":9,"vwap":1283},"2025-09-25",2.083,50900,{"date":1474,"open":1475,"high":93,"low":1217,"close":79,"change":359,"percent_change":1388,"volume":1476,"transactions":9,"vwap":79},"2025-09-24",2.047,67000,{"date":1478,"open":982,"high":1284,"low":982,"close":993,"change":1479,"percent_change":827,"volume":1480,"transactions":9,"vwap":993},"2025-09-23",0.032,54200,{"date":1482,"open":1205,"high":1267,"low":1217,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-09-22",2.038,-0.052,-2.49,59100,{"date":1488,"open":1201,"high":1278,"low":1312,"close":1205,"change":302,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1205},"2025-09-19",3.98,51100,{"date":1492,"open":1268,"high":994,"low":317,"close":1217,"change":219,"percent_change":219,"volume":1493,"transactions":9,"vwap":1217},"2025-09-18",52900,{"date":1495,"open":1312,"high":1284,"low":1217,"close":1217,"change":259,"percent_change":1496,"volume":1110,"transactions":9,"vwap":1217},"2025-09-17",-3.37,{"date":1498,"open":993,"high":994,"low":1217,"close":1260,"change":391,"percent_change":1194,"volume":1499,"transactions":9,"vwap":1260},"2025-09-16",36900,{"date":1501,"open":993,"high":1283,"low":1502,"close":1268,"change":428,"percent_change":345,"volume":1107,"transactions":9,"vwap":1268},"2025-09-15",2.028,{"date":1504,"open":1261,"high":1212,"low":1260,"close":1260,"change":707,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1260},"2025-09-12",-5.45,52500,{"date":1508,"open":1404,"high":1509,"low":1345,"close":1212,"change":184,"percent_change":1510,"volume":1270,"transactions":9,"vwap":1212},"2025-09-11",2.28,-2.65,{"date":1512,"open":24,"high":1513,"low":1266,"close":1404,"change":365,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1404},"2025-09-10",2.35,0.44,51200,{"date":1517,"open":1509,"high":1518,"low":1267,"close":1267,"change":209,"percent_change":1519,"volume":1472,"transactions":9,"vwap":1267},"2025-09-09",2.38,-2.39,{"date":1521,"open":1273,"high":1522,"low":1523,"close":1524,"change":428,"percent_change":1236,"volume":1525,"transactions":9,"vwap":1524},"2025-09-08",2.4,2.268,2.305,53300,{"date":1527,"open":1273,"high":1513,"low":1403,"close":1528,"change":228,"percent_change":1522,"volume":1529,"transactions":9,"vwap":1528},"2025-09-05",2.345,58300,{"date":1531,"open":1278,"high":1273,"low":1283,"close":572,"change":241,"percent_change":612,"volume":1458,"transactions":9,"vwap":572},"2025-09-04",{"date":1533,"open":993,"high":1273,"low":1534,"close":1404,"change":702,"percent_change":1535,"volume":1059,"transactions":9,"vwap":1404},"2025-09-03",2.063,7.11,{"date":1537,"open":982,"high":1261,"low":1268,"close":1288,"change":273,"percent_change":15,"volume":1538,"transactions":9,"vwap":1288},"2025-09-02",32200,{"date":1540,"open":1541,"high":1205,"low":317,"close":1205,"change":365,"percent_change":1371,"volume":1542,"transactions":9,"vwap":1205},"2025-08-29",2.014,48200,{"date":1544,"open":1296,"high":1205,"low":317,"close":1260,"change":947,"percent_change":1545,"volume":967,"transactions":9,"vwap":1260},"2025-08-28",2.97,{"date":1547,"open":93,"high":93,"low":317,"close":1312,"change":458,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1312},"2025-08-27",-4.72,39800,{"date":1551,"open":1212,"high":1212,"low":1268,"close":79,"change":359,"percent_change":1388,"volume":1552,"transactions":9,"vwap":79},"2025-08-26",31600,{"date":1554,"open":1000,"high":1278,"low":1158,"close":993,"change":428,"percent_change":862,"volume":1555,"transactions":9,"vwap":993},"2025-08-25",38600,{"date":1557,"open":1261,"high":1404,"low":1268,"close":1288,"change":241,"percent_change":652,"volume":1558,"transactions":9,"vwap":1288},"2025-08-22",31900,{"date":1560,"open":1561,"high":1267,"low":1268,"close":1260,"change":662,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1260},"2025-08-21",2.155,-5.02,36300,{"date":1565,"open":1399,"high":1566,"low":1260,"close":1278,"change":365,"percent_change":1275,"volume":1567,"transactions":9,"vwap":1278},"2025-08-20",2.27,37600,{"date":1569,"open":978,"high":978,"low":1345,"close":93,"change":1207,"percent_change":1570,"volume":1571,"transactions":9,"vwap":93},"2025-08-19",-8.4,35900,{"date":1573,"open":1574,"high":1388,"low":1404,"close":1518,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1518},"2025-08-18",2.32,0.127,5.64,36200,{"date":1579,"open":572,"high":1513,"low":1395,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-08-15",2.253,-0.077,-3.3,37000,{"date":1585,"open":1399,"high":1522,"low":1399,"close":1586,"change":762,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-08-14",2.33,4.48,1462200,{"date":1590,"open":1404,"high":1404,"low":1266,"close":1266,"change":250,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1266},"2025-08-13",-0.45,32400,{"date":1594,"open":1395,"high":1399,"low":1278,"close":1399,"change":947,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1399},"2025-08-12",2.75,30700,{"date":1598,"open":1403,"high":1395,"low":93,"close":93,"change":365,"percent_change":1275,"volume":1414,"transactions":9,"vwap":93},"2025-08-11",{"date":1600,"open":1574,"high":1601,"low":1345,"close":1345,"change":1602,"percent_change":752,"volume":1048,"transactions":9,"vwap":1345},"2025-08-08",2.36,-0.19,{"date":1604,"open":572,"high":1605,"low":572,"close":1601,"change":947,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1601},"2025-08-07",2.54,2.61,30900,{"date":1609,"open":1273,"high":1610,"low":1273,"close":1273,"change":273,"percent_change":159,"volume":1611,"transactions":9,"vwap":1273},"2025-08-06",2.39,1344100,{"date":1613,"open":1212,"high":1509,"low":1000,"close":1509,"change":324,"percent_change":1614,"volume":1381,"transactions":9,"vwap":1509},"2025-08-05",-0.87,{"date":1616,"open":1266,"high":1513,"low":1284,"close":1273,"change":19,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1273},"2025-08-04",-1.29,35000,{"date":1620,"open":1601,"high":1610,"low":1273,"close":1586,"change":259,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1586},"2025-08-01",-2.92,32100,{"date":1624,"open":1288,"high":1522,"low":982,"close":1522,"change":1427,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1522},"2025-07-31",11.63,37200,{"date":1628,"open":1345,"high":93,"low":1288,"close":1261,"change":241,"percent_change":563,"volume":1629,"transactions":9,"vwap":1261},"2025-07-30",33300,{"date":1631,"open":1000,"high":1267,"low":982,"close":79,"change":916,"percent_change":1632,"volume":1633,"transactions":9,"vwap":79},"2025-07-29",-4.07,35600,{"date":1635,"open":1566,"high":1566,"low":1636,"close":1403,"change":916,"percent_change":1637,"volume":1414,"transactions":9,"vwap":1403},"2025-07-28",2.185,-3.91,{"date":1639,"open":1574,"high":1279,"low":1266,"close":1273,"change":636,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1273},"2025-07-25",-2.13,31400,{"date":1643,"open":1644,"high":1645,"low":1509,"close":1513,"change":540,"percent_change":1303,"volume":1558,"transactions":9,"vwap":1513},"2025-07-24",2.46,2.51,{"date":1647,"open":1648,"high":201,"low":1610,"close":201,"change":428,"percent_change":1649,"volume":585,"transactions":9,"vwap":201},"2025-07-23",2.41,-1.62,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":391,"percent_change":732,"volume":1567,"transactions":9,"vwap":1654},"2025-07-22",2.356,2.477,2.47,{"date":1656,"open":1388,"high":1657,"low":978,"close":201,"change":273,"percent_change":493,"volume":1658,"transactions":9,"vwap":201},"2025-07-21",2.5,34500,{"date":1660,"open":1522,"high":1661,"low":1518,"close":1648,"change":365,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1648},"2025-07-18",2.44,0.42,36500,{"date":1665,"open":1666,"high":1657,"low":1201,"close":1522,"change":19,"percent_change":533,"volume":1667,"transactions":9,"vwap":1522},"2025-07-17",2.49,80200,{"date":1669,"open":1670,"high":1670,"low":1395,"close":201,"change":636,"percent_change":1671,"volume":1672,"transactions":9,"vwap":201},"2025-07-16",2.52,-2.02,88900,{"date":1674,"open":1675,"high":1676,"low":1513,"close":1677,"change":19,"percent_change":793,"volume":1678,"transactions":9,"vwap":1677},"2025-07-15",2.56,2.62,2.48,48500,{"date":1680,"open":1644,"high":1606,"low":24,"close":1645,"change":391,"percent_change":832,"volume":1681,"transactions":9,"vwap":1645},"2025-07-14",119300,{"date":1683,"open":1610,"high":1657,"low":1266,"close":1654,"change":273,"percent_change":1684,"volume":1068,"transactions":9,"vwap":1654},"2025-07-11",0.82,{"date":1686,"open":1513,"high":1687,"low":1395,"close":1687,"change":947,"percent_change":1645,"volume":1688,"transactions":9,"vwap":1687},"2025-07-10",2.45,28800,{"date":1690,"open":1610,"high":1687,"low":24,"close":1610,"change":250,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1610},"2025-07-09",-0.42,34600,{"date":1694,"open":1399,"high":1654,"low":1261,"close":1522,"change":930,"percent_change":1189,"volume":1607,"transactions":9,"vwap":1522},"2025-07-08",{"date":1696,"open":1404,"high":1610,"low":1395,"close":1509,"change":391,"percent_change":756,"volume":691,"transactions":9,"vwap":1509},"2025-07-07",{"date":1698,"open":1261,"high":1574,"low":994,"close":1399,"change":359,"percent_change":1509,"volume":1699,"transactions":9,"vwap":1399},"2025-07-03",20500,{"date":1701,"open":994,"high":1395,"low":994,"close":1278,"change":241,"percent_change":629,"volume":1702,"transactions":9,"vwap":1278},"2025-07-02",34700,{"date":1704,"open":1261,"high":1395,"low":994,"close":1284,"change":19,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1284},"2025-07-01",-1.37,56700,{"date":1708,"open":1217,"high":1645,"low":1217,"close":1278,"change":702,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1278},"2025-06-30",7.35,78400,{"date":1712,"open":1288,"high":1288,"low":1217,"close":1268,"change":636,"percent_change":1519,"volume":1713,"transactions":9,"vwap":1268},"2025-06-27",31500,{"date":1715,"open":1000,"high":1000,"low":1296,"close":1205,"change":365,"percent_change":1371,"volume":1716,"transactions":9,"vwap":1205},"2025-06-26",28000,{"date":1718,"open":1296,"high":1719,"low":1296,"close":1260,"change":250,"percent_change":1374,"volume":1062,"transactions":9,"vwap":1260},"2025-06-25",2.176,{"date":1721,"open":1403,"high":1403,"low":1268,"close":1205,"change":184,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1205},"2025-06-24",-2.79,31300,{"date":1725,"open":1726,"high":93,"low":317,"close":1261,"change":762,"percent_change":1727,"volume":1713,"transactions":9,"vwap":1261},"2025-06-23",2.0050001,4.88,{"date":1729,"open":1000,"high":1000,"low":1201,"close":982,"change":324,"percent_change":1730,"volume":1592,"transactions":9,"vwap":982},"2025-06-20",-0.97,{"date":1732,"open":1345,"high":1345,"low":1201,"close":993,"change":184,"percent_change":1733,"volume":1190,"transactions":9,"vwap":993},"2025-06-18",-2.82,{"date":1735,"open":1296,"high":1283,"low":1201,"close":1283,"change":128,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1283},"2025-06-17",4.41,33100,{"date":1739,"open":994,"high":1278,"low":1312,"close":1268,"change":19,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1268},"2025-06-16",-1.45,38200,{"date":1743,"open":1260,"high":1260,"low":982,"close":993,"change":428,"percent_change":862,"volume":1744,"transactions":9,"vwap":993},"2025-06-13",36100,{"date":1746,"open":1260,"high":93,"low":1312,"close":1288,"change":273,"percent_change":15,"volume":1747,"transactions":9,"vwap":1288},"2025-06-12",53000,{"date":1749,"open":994,"high":994,"low":993,"close":1205,"change":273,"percent_change":1293,"volume":1583,"transactions":9,"vwap":1205},"2025-06-11",{"date":1751,"open":994,"high":994,"low":989,"close":993,"change":19,"percent_change":1752,"volume":1753,"transactions":9,"vwap":993},"2025-06-10",-1.43,63400,{"date":1755,"open":1312,"high":994,"low":317,"close":994,"change":128,"percent_change":1587,"volume":1334,"transactions":9,"vwap":994},"2025-06-09",{"date":1757,"open":317,"high":1296,"low":1758,"close":1217,"change":250,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1217},"2025-06-06",1.925,-0.5,36700,{"date":1762,"open":1345,"high":1345,"low":317,"close":1312,"change":1360,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1312},"2025-06-05",-6.91,33700,{"date":1766,"open":572,"high":572,"low":1345,"close":1345,"change":707,"percent_change":1767,"volume":1702,"transactions":9,"vwap":1345},"2025-06-04",-5.24,{"date":1769,"open":1278,"high":978,"low":1278,"close":572,"change":540,"percent_change":1770,"volume":1771,"transactions":9,"vwap":572},"2025-06-03",-3.38,30800,{"date":1773,"open":1586,"high":978,"low":1586,"close":978,"change":680,"percent_change":1774,"volume":1775,"transactions":9,"vwap":978},"2025-06-02",4.87,34900,{"date":1777,"open":201,"high":201,"low":1404,"close":1404,"change":1778,"percent_change":1779,"volume":1692,"transactions":9,"vwap":1404},"2025-05-30",-0.22,-8.87,{"date":1781,"open":1273,"high":1677,"low":1273,"close":1677,"change":1782,"percent_change":1783,"volume":1552,"transactions":9,"vwap":1677},"2025-05-29",0.23,10.22,{"date":1785,"open":1273,"high":1273,"low":1345,"close":1267,"change":391,"percent_change":963,"volume":1641,"transactions":9,"vwap":1267},"2025-05-28",{"date":1787,"open":1212,"high":1266,"low":79,"close":1403,"change":273,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1403},"2025-05-27",0.91,33000,{"date":1791,"open":572,"high":572,"low":1284,"close":1278,"change":540,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1278},"2025-05-23",-3.52,31200,{"date":1795,"open":1267,"high":1509,"low":1267,"close":1566,"change":828,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1566},"2025-05-22",3.18,31700,{"date":1799,"open":1509,"high":1509,"low":1212,"close":1212,"change":540,"percent_change":1800,"volume":1062,"transactions":9,"vwap":1212},"2025-05-21",-3.51,{"date":1802,"open":1212,"high":572,"low":1278,"close":1509,"change":680,"percent_change":1803,"volume":1663,"transactions":9,"vwap":1509},"2025-05-20",5.07,{"date":1805,"open":1345,"high":1586,"low":1284,"close":1345,"change":365,"percent_change":1275,"volume":1417,"transactions":9,"vwap":1345},"2025-05-19",{"date":1807,"open":24,"high":1648,"low":1284,"close":1284,"change":751,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1284},"2025-05-16",-6.09,34100,{"date":1811,"open":1513,"high":1661,"low":1273,"close":1273,"change":540,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1273},"2025-05-15",-3.36,48600,{"date":1815,"open":1518,"high":1409,"low":1574,"close":1518,"change":428,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1518},"2025-05-14",-1.65,35200,{"date":1819,"open":1677,"high":1666,"low":978,"close":1388,"change":324,"percent_change":1820,"volume":1071,"transactions":9,"vwap":1388},"2025-05-13",-0.82,{"date":1822,"open":1645,"high":174,"low":1518,"close":1661,"change":19,"percent_change":1823,"volume":1692,"transactions":9,"vwap":1661},"2025-05-12",-1.21,{"date":1825,"open":1404,"high":1654,"low":1404,"close":1654,"change":1427,"percent_change":1826,"volume":1563,"transactions":9,"vwap":1654},"2025-05-09",11.26,{"date":1828,"open":1273,"high":1687,"low":1395,"close":1395,"change":219,"percent_change":219,"volume":1253,"transactions":9,"vwap":1395},"2025-05-08",{"date":1830,"open":79,"high":1601,"low":79,"close":1395,"change":669,"percent_change":1831,"volume":1583,"transactions":9,"vwap":1395},"2025-05-07",6.73,{"date":1833,"open":982,"high":1267,"low":982,"close":1260,"change":365,"percent_change":1371,"volume":1834,"transactions":9,"vwap":1260},"2025-05-06",53100,{"date":1836,"open":964,"high":993,"low":821,"close":993,"change":359,"percent_change":1677,"volume":1837,"transactions":9,"vwap":993},"2025-05-05",20300,{"date":1839,"open":1260,"high":79,"low":317,"close":1312,"change":250,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1312},"2025-05-02",-0.49,28200,{"date":1843,"open":317,"high":982,"low":1844,"close":1201,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1201},"2025-05-01",1.975,-0.039,-1.88,41000,{"date":1849,"open":1288,"high":1284,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-04-30",1.991,2.069,0.014,0.68,278600,{"date":1856,"open":1284,"high":1284,"low":1541,"close":1200,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1200},"2025-04-29",-0.103,-4.77,28700,{"date":1861,"open":1284,"high":1284,"low":317,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-04-28",2.158,-0.018,-0.83,28600,{"date":1867,"open":1212,"high":1212,"low":1868,"close":1719,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1719},"2025-04-25",2.095,0.076,3.62,29300,{"date":1873,"open":1403,"high":1403,"low":1874,"close":994,"change":540,"percent_change":1875,"volume":1876,"transactions":9,"vwap":994},"2025-04-24",2.085,-3.67,28500,{"date":178,"open":1509,"high":1509,"low":1261,"close":93,"change":458,"percent_change":1878,"volume":1190,"transactions":9,"vwap":93},-4.39]