[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMMR":3,"homepage-market-summary":36,"stock-historical-IMMR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"IMMR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Immersion Corp","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Immersion Corp is a licensing company focused on the acceleration, and scaling, through licensing, of haptic technologies that allow people to use sense of touch to engage with products and experience the digital world around them. Its patents cover a wide range of digital technologies and ways in which touch-related technology can be incorporated into and between hardware products and components, systems software, application software, and digital content. It operates in two operating segments: Immersion and Barnes & Noble Education. The majority of revenue is derived from Barnes & Noble Education segment which is a contract operator of physical and virtual bookstores for college and university campuses and K-12 institutions across the United States.","8","Aventura, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},4.0595,0.3,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},7.39,7.43,7.49,7.35,7.31,0.08,1.09,352532.898792,5096,7.4199,8.05,5.25,501379.648868812,76.4,6761,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":182,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},8.15,470909,171881612.217203,6.64,"2025-04-22",[188,189,198,209,219,226,235,245,256,263,271,280,289,298,306,314,322,328,337,347,355,366,373,382,390,399,410,420,429,436,445,453,460,466,471,476,482,490,496,504,511,518,524,531,539,547,554,561,568,577,586,596,604,612,620,627,634,640,647,652,660,666,674,681,685,691,697,703,709,715,722,727,731,736,741,746,752,756,761,767,773,779,784,789,793,798,803,807,811,817,823,830,837,845,853,860,865,871,875,879,884,888,892,896,901,906,911,915,922,930,936,941,944,948,951,955,959,964,968,974,980,987,995,1002,1008,1016,1021,1028,1032,1037,1043,1048,1053,1058,1062,1067,1072,1077,1081,1086,1090,1094,1098,1102,1106,1110,1114,1117,1122,1128,1132,1137,1141,1144,1148,1152,1155,1159,1164,1168,1171,1175,1179,1183,1188,1192,1197,1201,1205,1208,1211,1215,1218,1223,1227,1231,1235,1238,1242,1246,1250,1253,1258,1263,1266,1270,1275,1278,1282,1287,1290,1293,1297,1302,1307,1311,1315,1318,1321,1325,1329,1334,1339,1345,1348,1353,1357,1360,1364,1367,1370,1375,1381,1387,1392,1395,1399,1404,1409,1413,1417,1421,1425,1428,1432,1435,1439,1442,1446,1450,1454,1458,1462,1466,1470,1474,1478,1482,1486,1490,1494,1498,1503,1507,1510,1514,1519,1523,1528,1532,1536,1540,1544,1548,1551,1555,1558,1561,1564,1567,1570,1573,1577,1580,1584,1588,1591,1594,1597,1601,1604,1607,1610,1613,1617,1621,1624,1628,1631,1635,1640,1643,1647,1650,1653,1657,1661,1664,1668,1671,1674,1678,1683,1687,1691,1694,1697,1700,1704,1707,1711,1715,1718,1722,1728,1733,1739,1744,1748,1752,1755,1760,1764,1768,1774,1779,1784,1788,1792,1797,1800,1804,1809,1813,1816,1819,1823,1827,1830,1833,1839,1841,1845,1849,1853,1856,1860,1863,1867,1870,1874,1878,1882,1885,1888,1892,1896,1899,1903,1907,1911,1915,1918,1921,1925,1929,1932,1936,1939,1943,1946,1950,1954,1958,1961],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":26,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",7.25,7.405,7.18,1.11,342370.85024,5018,7.3149,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",7.27,7.32,7.22,7.23,-0.03,-0.41,219718.090052,3166,7.2477,{"date":210,"open":200,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",7.3,7.19,7.26,0.01,0.14,276743.270684,4310,7.2473,{"date":220,"open":221,"high":191,"low":222,"close":191,"change":204,"percent_change":205,"volume":223,"transactions":224,"vwap":225},"2026-09-28",7.21,7.14,365629.233892,5046,7.2223,{"date":227,"open":211,"high":228,"low":229,"close":230,"change":118,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",7.36,7.235,7.28,-0.14,257656.2429,4466,7.2796,{"date":236,"open":201,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",7.375,7.185,7.29,-0.08,-1.09,346340.491523,5070,7.2703,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",7.42,7.44,7.34,7.37,-0.06,-0.81,271017.57649,5109,7.3743,{"date":257,"open":258,"high":248,"low":259,"close":22,"change":26,"percent_change":27,"volume":260,"transactions":261,"vwap":262},"2026-09-22",7.4,7.33,339570.316007,4835,7.4075,{"date":264,"open":200,"high":265,"low":266,"close":24,"change":215,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",7.365,7.225,1.94,347697.683119,5974,7.326,{"date":272,"open":273,"high":274,"low":193,"close":221,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",7.45,7.455,-0.31,-4.12,633648.412657,5588,7.2365,{"date":281,"open":202,"high":282,"low":283,"close":284,"change":133,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",7.59,7.169,7.52,5.62,1236740.300687,7902,7.476,{"date":290,"open":193,"high":291,"low":292,"close":293,"change":204,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",7.1932,7.035,7.12,-0.42,382819.554042,5425,7.1213,{"date":299,"open":193,"high":213,"low":300,"close":301,"change":251,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",7.09,7.15,-0.83,400688.922332,6480,7.1645,{"date":307,"open":308,"high":23,"low":221,"close":221,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",7.46,-0.19,-2.57,340736.737671,5288,7.2908,{"date":315,"open":258,"high":316,"low":25,"close":258,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",7.485,0.04,0.54,275801.293496,3702,7.407,{"date":323,"open":324,"high":247,"low":213,"close":228,"change":240,"percent_change":79,"volume":325,"transactions":326,"vwap":327},"2026-09-10",7.41,379879.315459,4898,7.3373,{"date":329,"open":330,"high":331,"low":332,"close":248,"change":309,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",7.62,7.675,7.4012,-2.49,316307.079106,4294,7.4532,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":240,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",7.71,7.72,7.585,7.63,-1.04,256857.695662,4267,7.6471,{"date":348,"open":284,"high":349,"low":308,"close":339,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",7.715,0.15,1.98,213738.183763,3707,7.6523,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",7.55,7.575,7.48,7.56,0.02,0.27,258864.4426,3759,7.5448,{"date":367,"open":21,"high":330,"low":24,"close":368,"change":215,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",7.54,1.89,309195.808279,5266,7.5345,{"date":374,"open":23,"high":375,"low":376,"close":258,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",7.495,7.3407,-0.18,-2.37,311945.744246,4340,7.4121,{"date":383,"open":282,"high":330,"low":375,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",7.58,-0.07,-0.92,305561.998233,3967,7.5624,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":231,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",7.77,7.57,7.65,-1.8,287649.184554,4983,7.654,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",7.73,7.9,7.69,7.79,0.1,1.3,338488.170001,4234,7.7993,{"date":411,"open":412,"high":413,"low":414,"close":403,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",7.64,7.75,7.61,0.03,0.39,304695.275361,4487,7.6956,{"date":421,"open":282,"high":422,"low":284,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",7.67,7.66,0.12,1.59,296806.352244,5305,7.6018,{"date":430,"open":431,"high":432,"low":324,"close":368,"change":415,"percent_change":133,"volume":433,"transactions":434,"vwap":435},"2026-08-24",7.5,7.6399,414579.969946,5943,7.5492,{"date":437,"open":438,"high":438,"low":431,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",7.78,7.51,-0.21,-2.72,472874.898968,5045,7.5662,{"date":446,"open":360,"high":447,"low":357,"close":340,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",7.8,0.13,1.71,704183.931131,8251,7.6983,{"date":454,"open":384,"high":455,"low":273,"close":282,"change":113,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",7.6,0.8,408345.504398,5759,7.541,{"date":461,"open":22,"high":360,"low":211,"close":462,"change":361,"percent_change":362,"volume":463,"transactions":464,"vwap":465},"2026-08-18",7.53,470861.104333,6701,7.4938,{"date":467,"open":22,"high":360,"low":250,"close":439,"change":214,"percent_change":448,"volume":468,"transactions":469,"vwap":470},"2026-08-17",396516.457962,6182,7.4767,{"date":472,"open":431,"high":462,"low":273,"close":431,"change":415,"percent_change":133,"volume":473,"transactions":474,"vwap":475},"2026-08-14",376625.673162,6807,7.4915,{"date":477,"open":273,"high":393,"low":273,"close":478,"change":317,"percent_change":318,"volume":479,"transactions":480,"vwap":481},"2026-08-13",7.47,388945.536356,6046,7.4845,{"date":483,"open":431,"high":484,"low":211,"close":22,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",7.565,-0.05,-0.67,407688.517456,7802,7.4142,{"date":491,"open":413,"high":413,"low":478,"close":359,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":393},"2026-08-11",-0.26,-3.36,366790.182699,7871,{"date":497,"open":384,"high":498,"low":360,"close":499,"change":215,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-10",7.84,7.74,1.84,811668.308258,8358,7.7465,{"date":505,"open":22,"high":423,"low":22,"close":455,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",0.2,2.7,606887.716583,7651,7.5592,{"date":512,"open":330,"high":339,"low":249,"close":258,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",-0.27,-3.52,533783.056404,6733,7.4506,{"date":519,"open":499,"high":520,"low":342,"close":422,"change":251,"percent_change":521,"volume":522,"transactions":523,"vwap":452},"2026-08-05",7.795,-0.78,580645.373662,8076,{"date":525,"open":384,"high":438,"low":526,"close":401,"change":128,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",7.555,3.34,651609.397006,10324,7.6789,{"date":532,"open":393,"high":533,"low":534,"close":359,"change":240,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",7.648,7.275,-1.06,625537.271896,10697,7.4476,{"date":540,"open":541,"high":455,"low":541,"close":360,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-31",7.38,0.155,2.09,590930.978105,11524,7.5113,{"date":548,"open":228,"high":484,"low":549,"close":192,"change":550,"percent_change":95,"volume":551,"transactions":552,"vwap":553},"2026-07-30",7.213,0.075,670469.587596,11040,7.4465,{"date":555,"open":330,"high":339,"low":239,"close":259,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",-0.33,-4.31,702424.14316,11368,7.4178,{"date":562,"open":340,"high":31,"low":393,"close":423,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",-0.075,-0.97,1489645.105782,15345,7.7382,{"date":569,"open":570,"high":413,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",6.69,7.735,1.215,18.63,2925184.936889,24936,7.4637,{"date":578,"open":579,"high":185,"low":580,"close":581,"change":240,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-24",6.63,6.425,6.52,-1.21,338040.414934,5251,6.5131,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":317,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",6.48,6.62,6.43,6.6,0.61,496252.921523,7746,6.5324,{"date":597,"open":598,"high":591,"low":599,"close":600,"change":317,"percent_change":592,"volume":601,"transactions":602,"vwap":603},"2026-07-22",6.49,6.44,6.56,428445.975997,5872,6.5258,{"date":605,"open":599,"high":606,"low":599,"close":581,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",6.58,0.09,1.4,338049.721931,4752,6.5143,{"date":613,"open":606,"high":614,"low":615,"close":590,"change":440,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",6.7,6.375,-3.16,446824.406974,6103,6.4617,{"date":621,"open":622,"high":623,"low":624,"close":185,"change":113,"percent_change":625,"volume":626,"transactions":9,"vwap":185},"2026-07-17",6.5,6.68,6.36,0.91,507000,{"date":628,"open":629,"high":630,"low":581,"close":606,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":606},"2026-07-16",6.65,6.66,-0.12,-1.79,443200,{"date":635,"open":636,"high":637,"low":600,"close":614,"change":385,"percent_change":638,"volume":639,"transactions":9,"vwap":614},"2026-07-15",6.78,6.91,-1.03,435800,{"date":641,"open":642,"high":643,"low":644,"close":642,"change":645,"percent_change":645,"volume":646,"transactions":9,"vwap":642},"2026-07-14",6.77,6.87,6.74,0,658500,{"date":648,"open":649,"high":650,"low":629,"close":642,"change":361,"percent_change":17,"volume":651,"transactions":9,"vwap":642},"2026-07-13",6.72,6.88,385500,{"date":653,"open":654,"high":655,"low":598,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-10",6.53,6.83,6.75,0.24,3.69,369600,{"date":661,"open":649,"high":662,"low":622,"close":663,"change":377,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-09",6.73,6.51,-2.69,639800,{"date":667,"open":668,"high":669,"low":670,"close":570,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":570},"2026-07-08",6.47,6.71,6.39,0.19,2.92,530500,{"date":675,"open":676,"high":676,"low":677,"close":622,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":622},"2026-07-07",6.79,6.28,-0.28,-4.13,913700,{"date":682,"open":662,"high":683,"low":570,"close":636,"change":645,"percent_change":645,"volume":684,"transactions":9,"vwap":636},"2026-07-06",6.97,419100,{"date":686,"open":687,"high":687,"low":656,"close":636,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":636},"2026-07-02",6.96,-0.15,-2.16,436900,{"date":692,"open":642,"high":683,"low":662,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-01",6.93,0.16,2.36,663300,{"date":698,"open":699,"high":700,"low":606,"close":642,"change":385,"percent_change":701,"volume":702,"transactions":9,"vwap":642},"2026-06-30",6.84,6.9,-1.02,848100,{"date":704,"open":705,"high":706,"low":655,"close":699,"change":377,"percent_change":707,"volume":708,"transactions":9,"vwap":699},"2026-06-29",7.02,7.11,-2.56,752700,{"date":710,"open":579,"high":711,"low":579,"close":705,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":705},"2026-06-26",7.08,0.34,5.09,1431200,{"date":716,"open":636,"high":717,"low":718,"close":623,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":623},"2026-06-25",7,6.55,0.18,2.77,866400,{"date":723,"open":589,"high":669,"low":724,"close":622,"change":240,"percent_change":725,"volume":726,"transactions":9,"vwap":622},"2026-06-24",6.45,-1.22,785700,{"date":728,"open":654,"high":570,"low":724,"close":606,"change":415,"percent_change":729,"volume":730,"transactions":9,"vwap":606},"2026-06-23",0.46,924200,{"date":732,"open":623,"high":614,"low":724,"close":718,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":718},"2026-06-22",-0.13,-1.95,570400,{"date":737,"open":606,"high":662,"low":668,"close":623,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":623},"2026-06-18",0.22,3.41,690900,{"date":742,"open":718,"high":591,"low":743,"close":744,"change":240,"percent_change":725,"volume":745,"transactions":9,"vwap":744},"2026-06-17",6.22,6.46,601800,{"date":747,"open":663,"high":748,"low":663,"close":749,"change":361,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-16",6.76,6.54,0.31,492000,{"date":753,"open":749,"high":629,"low":590,"close":581,"change":754,"percent_change":275,"volume":755,"transactions":9,"vwap":581},"2026-06-15",-0.02,571200,{"date":757,"open":630,"high":636,"low":749,"close":749,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":749},"2026-06-12",-0.1,-1.51,280200,{"date":762,"open":668,"high":630,"low":763,"close":185,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":185},"2026-06-11",6.35,0.17,2.63,391600,{"date":768,"open":769,"high":718,"low":770,"close":668,"change":607,"percent_change":771,"volume":772,"transactions":9,"vwap":668},"2026-06-10",6.37,6.31,1.41,517100,{"date":774,"open":570,"high":642,"low":770,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-09",6.38,-0.29,-4.35,493300,{"date":780,"open":769,"high":614,"low":769,"close":781,"change":17,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-08",6.67,4.71,520600,{"date":785,"open":718,"high":718,"low":677,"close":769,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":769},"2026-06-05",-0.25,-3.78,894200,{"date":790,"open":588,"high":629,"low":599,"close":589,"change":215,"percent_change":791,"volume":792,"transactions":9,"vwap":589},"2026-06-04",2.16,376500,{"date":794,"open":700,"high":700,"low":769,"close":588,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":588},"2026-06-03",-0.43,-6.22,556700,{"date":799,"open":649,"high":800,"low":669,"close":637,"change":671,"percent_change":801,"volume":802,"transactions":9,"vwap":637},"2026-06-02",6.94,2.83,803300,{"date":804,"open":599,"high":656,"low":670,"close":649,"change":657,"percent_change":805,"volume":806,"transactions":9,"vwap":649},"2026-06-01",3.7,1030200,{"date":808,"open":590,"high":718,"low":590,"close":588,"change":809,"percent_change":138,"volume":810,"transactions":9,"vwap":588},"2026-05-29",0.05,503600,{"date":812,"open":813,"high":744,"low":814,"close":590,"change":118,"percent_change":815,"volume":816,"transactions":9,"vwap":590},"2026-05-28",6.4,6.26,-0.16,507800,{"date":818,"open":819,"high":820,"low":819,"close":599,"change":113,"percent_change":821,"volume":822,"transactions":9,"vwap":599},"2026-05-27",6.32,6.57,0.94,376700,{"date":824,"open":825,"high":599,"low":826,"close":775,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":775},"2026-05-26",6.3,6.29,0.11,1.75,279900,{"date":831,"open":832,"high":775,"low":833,"close":834,"change":671,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-22",6.14,6.13,6.27,3.12,530400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":385,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-21",6.09,6.16,5.98,6.08,-1.14,341100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":607,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-20",6.07,6.17,5.97,6.15,1.49,365900,{"date":854,"open":855,"high":833,"low":856,"close":857,"change":240,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-19",6.1,5.96,6.06,-1.3,389200,{"date":861,"open":862,"high":863,"low":857,"close":832,"change":118,"percent_change":815,"volume":864,"transactions":9,"vwap":832},"2026-05-18",6.18,6.23,393900,{"date":866,"open":867,"high":743,"low":868,"close":850,"change":240,"percent_change":869,"volume":870,"transactions":9,"vwap":850},"2026-05-15",6.2,6.05,-1.28,314900,{"date":872,"open":670,"high":668,"low":863,"close":863,"change":815,"percent_change":873,"volume":874,"transactions":9,"vwap":863},"2026-05-14",-2.5,346900,{"date":876,"open":775,"high":749,"low":770,"close":670,"change":317,"percent_change":877,"volume":878,"transactions":9,"vwap":670},"2026-05-13",0.63,526300,{"date":880,"open":654,"high":654,"low":881,"close":763,"change":377,"percent_change":882,"volume":883,"transactions":9,"vwap":763},"2026-05-12",6.24,-2.76,359100,{"date":885,"open":623,"high":649,"low":724,"close":654,"change":688,"percent_change":886,"volume":887,"transactions":9,"vwap":654},"2026-05-11",-2.25,692500,{"date":889,"open":588,"high":669,"low":763,"close":623,"change":671,"percent_change":890,"volume":891,"transactions":9,"vwap":623},"2026-05-08",2.93,544900,{"date":893,"open":749,"high":623,"low":724,"close":598,"change":485,"percent_change":894,"volume":895,"transactions":9,"vwap":598},"2026-05-07",-0.76,529200,{"date":897,"open":898,"high":820,"low":677,"close":749,"change":671,"percent_change":899,"volume":900,"transactions":9,"vwap":749},"2026-05-06",6.41,2.99,439500,{"date":902,"open":749,"high":903,"low":826,"close":763,"change":688,"percent_change":904,"volume":905,"transactions":9,"vwap":763},"2026-05-05",6.59,-2.31,841100,{"date":907,"open":908,"high":909,"low":908,"close":622,"change":350,"percent_change":695,"volume":910,"transactions":9,"vwap":622},"2026-05-04",6.34,6.81,1900400,{"date":912,"open":832,"high":599,"low":832,"close":763,"change":738,"percent_change":913,"volume":914,"transactions":9,"vwap":763},"2026-05-01",3.59,642400,{"date":916,"open":917,"high":850,"low":918,"close":833,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":833},"2026-04-30",5.89,5.83,0.26,4.43,345600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":485,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-29",5.92,5.99,5.82,5.87,-0.84,304500,{"date":931,"open":932,"high":933,"low":934,"close":924,"change":485,"percent_change":928,"volume":935,"transactions":9,"vwap":924},"2026-04-28",5.94,6.02,5.9,218000,{"date":937,"open":855,"high":938,"low":917,"close":849,"change":631,"percent_change":939,"volume":940,"transactions":9,"vwap":849},"2026-04-27",6.11,-1.97,395600,{"date":942,"open":840,"high":862,"low":841,"close":839,"change":754,"percent_change":556,"volume":943,"transactions":9,"vwap":839},"2026-04-24",445600,{"date":945,"open":898,"high":898,"low":855,"close":938,"change":776,"percent_change":946,"volume":947,"transactions":9,"vwap":938},"2026-04-23",-4.53,319700,{"date":949,"open":622,"high":600,"low":825,"close":813,"change":485,"percent_change":521,"volume":950,"transactions":9,"vwap":813},"2026-04-22",423500,{"date":952,"open":606,"high":662,"low":599,"close":724,"change":631,"percent_change":953,"volume":954,"transactions":9,"vwap":724},"2026-04-21",-1.83,751900,{"date":956,"open":908,"high":589,"low":825,"close":820,"change":424,"percent_change":957,"volume":958,"transactions":9,"vwap":820},"2026-04-20",1.86,794300,{"date":960,"open":881,"high":744,"low":961,"close":724,"change":17,"percent_change":962,"volume":963,"transactions":9,"vwap":724},"2026-04-17",6.19,4.88,740000,{"date":965,"open":938,"high":881,"low":868,"close":850,"change":361,"percent_change":966,"volume":967,"transactions":9,"vwap":850},"2026-04-16",0.33,619800,{"date":969,"open":970,"high":850,"low":971,"close":833,"change":966,"percent_change":972,"volume":973,"transactions":9,"vwap":833},"2026-04-15",5.8,5.79,5.69,558800,{"date":975,"open":976,"high":970,"low":977,"close":970,"change":506,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-04-14",5.54,5.51,3.57,1709300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":214,"percent_change":719,"volume":986,"transactions":9,"vwap":985},"2026-04-13",5.56,5.63,5.52,5.6,904400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":240,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-10",5.65,5.68,5.53,5.59,-1.41,545600,{"date":996,"open":997,"high":990,"low":998,"close":999,"change":26,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-09",5.4,5.32,5.67,1.43,665000,{"date":1003,"open":1004,"high":1005,"low":977,"close":992,"change":26,"percent_change":1006,"volume":1007,"transactions":9,"vwap":992},"2026-04-08",5.61,5.76,1.45,535300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":977,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":977},"2026-04-07",5.71,5.74,5.48,-0.22,-3.84,751700,{"date":1017,"open":989,"high":1011,"low":985,"close":1018,"change":607,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-06",5.73,1.6,606600,{"date":1022,"open":1023,"high":989,"low":1024,"close":1025,"change":26,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-02",5.46,5.36,5.64,1.44,395200,{"date":1029,"open":976,"high":1011,"low":976,"close":982,"change":405,"percent_change":1030,"volume":1031,"transactions":9,"vwap":982},"2026-04-01",1.83,715300,{"date":1033,"open":1034,"high":1025,"low":1035,"close":1023,"change":118,"percent_change":377,"volume":1036,"transactions":9,"vwap":1023},"2026-03-31",5.55,5.3,634700,{"date":1038,"open":991,"high":1039,"low":32,"close":1040,"change":240,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-30",5.57,5.47,-1.44,778100,{"date":1044,"open":841,"high":925,"low":976,"close":1034,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1034},"2026-03-27",-0.38,-6.41,1025900,{"date":1049,"open":847,"high":961,"low":924,"close":1050,"change":678,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-26",5.93,-4.51,460200,{"date":1054,"open":833,"high":881,"low":938,"close":1055,"change":350,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-25",6.21,2.48,243900,{"date":1059,"open":1060,"high":862,"low":1060,"close":857,"change":754,"percent_change":556,"volume":1061,"transactions":9,"vwap":857},"2026-03-24",6.04,450900,{"date":1063,"open":1064,"high":833,"low":856,"close":842,"change":738,"percent_change":1065,"volume":1066,"transactions":9,"vwap":842},"2026-03-23",6,3.75,501600,{"date":1068,"open":847,"high":855,"low":1069,"close":1069,"change":440,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-20",5.86,-3.46,559000,{"date":1073,"open":855,"high":867,"low":1074,"close":847,"change":758,"percent_change":1075,"volume":1076,"transactions":9,"vwap":847},"2026-03-19",6.03,-1.62,520400,{"date":1078,"open":775,"high":668,"low":848,"close":848,"change":786,"percent_change":1079,"volume":1080,"transactions":9,"vwap":848},"2026-03-18",-3.89,383800,{"date":1082,"open":813,"high":588,"low":1083,"close":1084,"change":809,"percent_change":138,"volume":1085,"transactions":9,"vwap":1084},"2026-03-17",6.33,6.42,456400,{"date":1087,"open":624,"high":599,"low":834,"close":769,"change":671,"percent_change":1088,"volume":1089,"transactions":9,"vwap":769},"2026-03-16",3.07,278500,{"date":1091,"open":826,"high":1084,"low":840,"close":862,"change":485,"percent_change":1092,"volume":1093,"transactions":9,"vwap":862},"2026-03-13",-0.8,251900,{"date":1095,"open":814,"high":769,"low":848,"close":863,"change":231,"percent_change":1096,"volume":1097,"transactions":9,"vwap":863},"2026-03-12",-2.2,275600,{"date":1099,"open":743,"high":903,"low":743,"close":769,"change":694,"percent_change":1100,"volume":1101,"transactions":9,"vwap":769},"2026-03-11",2.58,506800,{"date":1103,"open":961,"high":819,"low":832,"close":1055,"change":754,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1055},"2026-03-10",-0.32,313400,{"date":1107,"open":849,"high":814,"low":1069,"close":863,"change":350,"percent_change":1108,"volume":1109,"transactions":9,"vwap":863},"2026-03-09",2.47,414900,{"date":1111,"open":933,"high":855,"low":1112,"close":842,"change":754,"percent_change":556,"volume":1113,"transactions":9,"vwap":842},"2026-03-06",5.95,200300,{"date":1115,"open":842,"high":1055,"low":868,"close":855,"change":754,"percent_change":556,"volume":1116,"transactions":9,"vwap":855},"2026-03-05",290500,{"date":1118,"open":933,"high":848,"low":849,"close":1119,"change":350,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-04",6.12,2.51,210200,{"date":1123,"open":1124,"high":857,"low":1125,"close":849,"change":309,"percent_change":1126,"volume":1127,"transactions":9,"vwap":849},"2026-03-03",6.01,5.91,-3.08,302800,{"date":1129,"open":1064,"high":961,"low":925,"close":840,"change":809,"percent_change":1130,"volume":1131,"transactions":9,"vwap":840},"2026-03-02",0.82,274000,{"date":1133,"open":867,"high":1134,"low":938,"close":938,"change":377,"percent_change":1135,"volume":1136,"transactions":9,"vwap":938},"2026-02-27",6.25,-2.86,187200,{"date":1138,"open":867,"high":825,"low":839,"close":826,"change":827,"percent_change":1139,"volume":1140,"transactions":9,"vwap":826},"2026-02-26",1.78,269000,{"date":1142,"open":925,"high":1134,"low":1050,"close":862,"change":506,"percent_change":527,"volume":1143,"transactions":9,"vwap":862},"2026-02-25",496100,{"date":1145,"open":1112,"high":840,"low":1112,"close":841,"change":317,"percent_change":1146,"volume":1147,"transactions":9,"vwap":841},"2026-02-24",0.67,271200,{"date":1149,"open":847,"high":847,"low":924,"close":932,"change":231,"percent_change":1150,"volume":1151,"transactions":9,"vwap":932},"2026-02-23",-2.3,378600,{"date":1153,"open":1124,"high":1119,"low":841,"close":842,"change":754,"percent_change":556,"volume":1154,"transactions":9,"vwap":842},"2026-02-20",283600,{"date":1156,"open":1112,"high":1119,"low":1112,"close":855,"change":424,"percent_change":1157,"volume":1158,"transactions":9,"vwap":855},"2026-02-19",2.01,280300,{"date":1160,"open":1125,"high":855,"low":1005,"close":841,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":841},"2026-02-18",0.07,1.18,386300,{"date":1165,"open":832,"high":848,"low":971,"close":1125,"change":786,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1125},"2026-02-17",-4.06,640100,{"date":1169,"open":862,"high":770,"low":832,"close":840,"change":415,"percent_change":59,"volume":1170,"transactions":9,"vwap":840},"2026-02-13",287300,{"date":1172,"open":770,"high":908,"low":842,"close":833,"change":309,"percent_change":1173,"volume":1174,"transactions":9,"vwap":833},"2026-02-12",-3.01,326200,{"date":1176,"open":606,"high":903,"low":814,"close":819,"change":786,"percent_change":1177,"volume":1178,"transactions":9,"vwap":819},"2026-02-11",-3.81,381300,{"date":1180,"open":903,"high":656,"low":820,"close":820,"change":754,"percent_change":1181,"volume":1182,"transactions":9,"vwap":820},"2026-02-10",-0.3,391100,{"date":1184,"open":629,"high":781,"low":749,"close":903,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":903},"2026-02-09",-0.09,-1.35,394500,{"date":1189,"open":606,"high":662,"low":600,"close":623,"change":694,"percent_change":1190,"volume":1191,"transactions":9,"vwap":623},"2026-02-06",2.45,340000,{"date":1193,"open":614,"high":614,"low":744,"close":581,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":581},"2026-02-05",-0.2,-2.98,280600,{"date":1198,"open":623,"high":1199,"low":185,"close":649,"change":113,"percent_change":73,"volume":1200,"transactions":9,"vwap":649},"2026-02-04",6.82,369400,{"date":1202,"open":699,"high":699,"low":591,"close":630,"change":815,"percent_change":1203,"volume":1204,"transactions":9,"vwap":630},"2026-02-03",-2.35,298100,{"date":1206,"open":669,"high":693,"low":623,"close":1199,"change":405,"percent_change":851,"volume":1207,"transactions":9,"vwap":1199},"2026-02-02",292700,{"date":1209,"open":623,"high":748,"low":589,"close":649,"change":118,"percent_change":688,"volume":1210,"transactions":9,"vwap":649},"2026-01-30",376100,{"date":1212,"open":589,"high":644,"low":654,"close":662,"change":215,"percent_change":1213,"volume":1214,"transactions":9,"vwap":662},"2026-01-29",2.12,247200,{"date":1216,"open":656,"high":676,"low":654,"close":903,"change":815,"percent_change":378,"volume":1217,"transactions":9,"vwap":903},"2026-01-28",259100,{"date":1219,"open":655,"high":1220,"low":185,"close":656,"change":485,"percent_change":1221,"volume":1222,"transactions":9,"vwap":656},"2026-01-27",6.85,-0.74,341600,{"date":1224,"open":662,"high":650,"low":570,"close":1225,"change":607,"percent_change":88,"volume":1226,"transactions":9,"vwap":1225},"2026-01-26",6.8,517800,{"date":1228,"open":781,"high":676,"low":606,"close":669,"change":809,"percent_change":1229,"volume":1230,"transactions":9,"vwap":669},"2026-01-23",0.75,393700,{"date":1232,"open":589,"high":644,"low":591,"close":630,"change":607,"percent_change":1233,"volume":1234,"transactions":9,"vwap":630},"2026-01-22",1.37,377800,{"date":1236,"open":589,"high":656,"low":670,"close":820,"change":118,"percent_change":688,"volume":1237,"transactions":9,"vwap":820},"2026-01-21",378000,{"date":1239,"open":769,"high":649,"low":908,"close":606,"change":607,"percent_change":1240,"volume":1241,"transactions":9,"vwap":606},"2026-01-20",1.39,619200,{"date":1243,"open":654,"high":600,"low":599,"close":598,"change":385,"percent_change":1244,"volume":1245,"transactions":9,"vwap":598},"2026-01-16",-1.07,261400,{"date":1247,"open":668,"high":579,"low":898,"close":600,"change":405,"percent_change":1248,"volume":1249,"transactions":9,"vwap":600},"2026-01-15",1.55,344300,{"date":1251,"open":600,"high":579,"low":590,"close":744,"change":758,"percent_change":1252,"volume":1131,"transactions":9,"vwap":744},"2026-01-14",-1.52,{"date":1254,"open":663,"high":1255,"low":622,"close":600,"change":809,"percent_change":1256,"volume":1257,"transactions":9,"vwap":600},"2026-01-13",6.61,0.77,281100,{"date":1259,"open":581,"high":820,"low":898,"close":663,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":663},"2026-01-12",-0.04,-0.61,228700,{"date":1264,"open":598,"high":591,"low":624,"close":718,"change":113,"percent_change":1265,"volume":1196,"transactions":9,"vwap":718},"2026-01-09",0.92,{"date":1267,"open":624,"high":718,"low":908,"close":598,"change":827,"percent_change":1268,"volume":1269,"transactions":9,"vwap":598},"2026-01-08",1.72,312200,{"date":1271,"open":588,"high":598,"low":770,"close":775,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":775},"2026-01-07",-0.11,-1.69,315900,{"date":1276,"open":908,"high":581,"low":814,"close":598,"change":827,"percent_change":1268,"volume":1277,"transactions":9,"vwap":598},"2026-01-06",415900,{"date":1279,"open":590,"high":749,"low":834,"close":775,"change":204,"percent_change":1280,"volume":1281,"transactions":9,"vwap":775},"2026-01-05",-0.47,398900,{"date":1283,"open":1220,"high":643,"low":670,"close":898,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":898},"2026-01-02",-0.39,-5.74,434200,{"date":1288,"open":909,"high":1199,"low":644,"close":1225,"change":214,"percent_change":350,"volume":1289,"transactions":9,"vwap":1225},"2025-12-31",423300,{"date":1291,"open":1199,"high":699,"low":656,"close":676,"change":118,"percent_change":688,"volume":1292,"transactions":9,"vwap":676},"2025-12-30",520000,{"date":1294,"open":642,"high":1220,"low":644,"close":1225,"change":485,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1225},"2025-12-29",-0.73,382100,{"date":1298,"open":1299,"high":637,"low":644,"close":1220,"change":1260,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1220},"2025-12-26",6.89,-0.58,470800,{"date":1303,"open":649,"high":1304,"low":781,"close":1299,"change":719,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1299},"2025-12-24",6.95,2.68,389400,{"date":1308,"open":775,"high":636,"low":624,"close":669,"change":17,"percent_change":1309,"volume":1310,"transactions":9,"vwap":669},"2025-12-23",4.68,744100,{"date":1312,"open":588,"high":820,"low":813,"close":898,"change":1260,"percent_change":1313,"volume":1314,"transactions":9,"vwap":898},"2025-12-22",-0.62,388400,{"date":1316,"open":668,"high":654,"low":898,"close":724,"change":754,"percent_change":275,"volume":1317,"transactions":9,"vwap":724},"2025-12-19",621100,{"date":1319,"open":600,"high":820,"low":599,"close":668,"change":645,"percent_change":645,"volume":1320,"transactions":9,"vwap":668},"2025-12-18",499900,{"date":1322,"open":614,"high":662,"low":1084,"close":668,"change":786,"percent_change":1323,"volume":1324,"transactions":9,"vwap":668},"2025-12-17",-3.72,585100,{"date":1326,"open":649,"high":637,"low":718,"close":649,"change":204,"percent_change":1327,"volume":1328,"transactions":9,"vwap":649},"2025-12-16",-0.44,1092300,{"date":1330,"open":1331,"high":800,"low":669,"close":656,"change":815,"percent_change":1332,"volume":1333,"transactions":9,"vwap":656},"2025-12-15",6.92,-2.32,1370100,{"date":1335,"open":1336,"high":300,"low":700,"close":637,"change":733,"percent_change":1337,"volume":1338,"transactions":9,"vwap":637},"2025-12-12",7.06,-1.85,360900,{"date":1340,"open":693,"high":1341,"low":637,"close":1342,"change":26,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-11",7.07,7.04,1.15,516200,{"date":1346,"open":693,"high":717,"low":655,"close":687,"change":118,"percent_change":231,"volume":1347,"transactions":9,"vwap":687},"2025-12-10",594900,{"date":1349,"open":1350,"high":222,"low":1304,"close":683,"change":385,"percent_change":1351,"volume":1352,"transactions":9,"vwap":683},"2025-12-09",7.03,-0.99,541200,{"date":1354,"open":693,"high":1336,"low":1299,"close":1342,"change":738,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1342},"2025-12-08",3.23,797900,{"date":1358,"open":909,"high":687,"low":676,"close":1199,"change":214,"percent_change":350,"volume":1359,"transactions":9,"vwap":1199},"2025-12-05",322800,{"date":1361,"open":748,"high":637,"low":644,"close":909,"change":415,"percent_change":1362,"volume":1363,"transactions":9,"vwap":909},"2025-12-04",0.44,375000,{"date":1365,"open":642,"high":1199,"low":781,"close":636,"change":361,"percent_change":17,"volume":1366,"transactions":9,"vwap":636},"2025-12-03",477400,{"date":1368,"open":644,"high":699,"low":629,"close":748,"change":113,"percent_change":73,"volume":1369,"transactions":9,"vwap":748},"2025-12-02",576800,{"date":1371,"open":1372,"high":1372,"low":570,"close":614,"change":205,"percent_change":1373,"volume":1374,"transactions":9,"vwap":614},"2025-12-01",7.01,-5.77,537600,{"date":1376,"open":1377,"high":1378,"low":637,"close":706,"change":317,"percent_change":1379,"volume":1380,"transactions":9,"vwap":706},"2025-11-28",7.05,7.24,0.57,459100,{"date":1382,"open":1383,"high":1384,"low":636,"close":1341,"change":1185,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1341},"2025-11-26",7.1,7.13,-1.26,782500,{"date":1388,"open":813,"high":239,"low":775,"close":1389,"change":95,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-11-25",7.16,16.61,1958500,{"date":1393,"open":925,"high":1055,"low":1125,"close":832,"change":694,"percent_change":1305,"volume":1394,"transactions":9,"vwap":832},"2025-11-24",657000,{"date":1396,"open":1397,"high":842,"low":1397,"close":841,"change":750,"percent_change":1040,"volume":1398,"transactions":9,"vwap":841},"2025-11-21",5.66,711500,{"date":1400,"open":924,"high":933,"low":989,"close":999,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":999},"2025-11-20",-0.17,-2.91,437000,{"date":1405,"open":833,"high":862,"low":926,"close":1406,"change":776,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-11-19",5.84,-4.73,555100,{"date":1410,"open":867,"high":1055,"low":855,"close":833,"change":385,"percent_change":1411,"volume":1412,"transactions":9,"vwap":833},"2025-11-18",-1.13,436800,{"date":1414,"open":769,"high":599,"low":850,"close":867,"change":440,"percent_change":1415,"volume":1416,"transactions":9,"vwap":867},"2025-11-17",-3.28,341300,{"date":1418,"open":813,"high":744,"low":819,"close":898,"change":251,"percent_change":1419,"volume":1420,"transactions":9,"vwap":898},"2025-11-14",-0.93,383000,{"date":1422,"open":656,"high":656,"low":599,"close":668,"change":513,"percent_change":1423,"volume":1424,"transactions":9,"vwap":668},"2025-11-13",-4.01,442800,{"date":1426,"open":676,"high":700,"low":644,"close":644,"change":385,"percent_change":638,"volume":1427,"transactions":9,"vwap":644},"2025-11-12",211300,{"date":1429,"open":1299,"high":693,"low":748,"close":909,"change":240,"percent_change":1430,"volume":1431,"transactions":9,"vwap":909},"2025-11-11",-1.16,374500,{"date":1433,"open":1299,"high":717,"low":642,"close":1299,"change":415,"percent_change":1362,"volume":1434,"transactions":9,"vwap":1299},"2025-11-10",419800,{"date":1436,"open":655,"high":650,"low":656,"close":1437,"change":118,"percent_change":688,"volume":1438,"transactions":9,"vwap":1437},"2025-11-07",6.86,487600,{"date":1440,"open":643,"high":700,"low":748,"close":643,"change":118,"percent_change":688,"volume":1441,"transactions":9,"vwap":643},"2025-11-06",481600,{"date":1443,"open":600,"high":693,"low":749,"close":650,"change":966,"percent_change":1444,"volume":1445,"transactions":9,"vwap":650},"2025-11-05",5.04,569700,{"date":1447,"open":185,"high":570,"low":624,"close":718,"change":758,"percent_change":1448,"volume":1449,"transactions":9,"vwap":718},"2025-11-04",-1.5,742500,{"date":1451,"open":570,"high":614,"low":749,"close":629,"change":1260,"percent_change":1452,"volume":1453,"transactions":9,"vwap":629},"2025-11-03",-0.6,365000,{"date":1455,"open":589,"high":656,"low":903,"close":570,"change":1161,"percent_change":1456,"volume":1457,"transactions":9,"vwap":570},"2025-10-31",1.06,315800,{"date":1459,"open":589,"high":570,"low":820,"close":589,"change":485,"percent_change":1460,"volume":1461,"transactions":9,"vwap":589},"2025-10-30",-0.75,377000,{"date":1463,"open":656,"high":676,"low":591,"close":781,"change":240,"percent_change":1464,"volume":1465,"transactions":9,"vwap":781},"2025-10-29",-1.19,541900,{"date":1467,"open":1220,"high":643,"low":662,"close":656,"change":240,"percent_change":1468,"volume":1469,"transactions":9,"vwap":656},"2025-10-28",-1.17,530000,{"date":1471,"open":1372,"high":1372,"low":1225,"close":655,"change":631,"percent_change":1472,"volume":1473,"transactions":9,"vwap":655},"2025-10-27",-1.73,319300,{"date":1475,"open":683,"high":1350,"low":800,"close":1304,"change":361,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1304},"2025-10-24",0.29,156600,{"date":1479,"open":655,"high":687,"low":1225,"close":693,"change":827,"percent_change":1480,"volume":1481,"transactions":9,"vwap":693},"2025-10-23",1.61,264900,{"date":1483,"open":1336,"high":300,"low":1225,"close":1199,"change":492,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1199},"2025-10-22",-3.67,339300,{"date":1487,"open":717,"high":1384,"low":1304,"close":711,"change":26,"percent_change":1488,"volume":1489,"transactions":9,"vwap":711},"2025-10-21",1.14,241400,{"date":1491,"open":700,"high":717,"low":700,"close":717,"change":26,"percent_change":1492,"volume":1493,"transactions":9,"vwap":717},"2025-10-20",1.16,223200,{"date":1495,"open":1372,"high":293,"low":637,"close":1331,"change":231,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1331},"2025-10-17",-1.98,248200,{"date":1499,"open":222,"high":222,"low":1500,"close":1336,"change":240,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1336},"2025-10-16",6.98,-1.12,390800,{"date":1504,"open":203,"high":1378,"low":687,"close":222,"change":1260,"percent_change":1505,"volume":1506,"transactions":9,"vwap":222},"2025-10-15",-0.56,556600,{"date":1508,"open":711,"high":1378,"low":1336,"close":193,"change":645,"percent_change":645,"volume":1509,"transactions":9,"vwap":193},"2025-10-14",317500,{"date":1511,"open":1331,"high":212,"low":699,"close":193,"change":158,"percent_change":1512,"volume":1513,"transactions":9,"vwap":193},"2025-10-13",5.12,569600,{"date":1515,"open":1336,"high":228,"low":662,"close":655,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":655},"2025-10-10",-0.23,-3.26,862200,{"date":1520,"open":212,"high":212,"low":1500,"close":1336,"change":733,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1336},"2025-10-09",-1.81,396300,{"date":1524,"open":706,"high":1525,"low":1336,"close":212,"change":1161,"percent_change":1526,"volume":1527,"transactions":9,"vwap":212},"2025-10-08",7.2,0.98,251700,{"date":1529,"open":221,"high":213,"low":711,"close":293,"change":240,"percent_change":1530,"volume":1531,"transactions":9,"vwap":293},"2025-10-07",-1.11,431700,{"date":1533,"open":711,"high":230,"low":687,"close":1525,"change":694,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1525},"2025-10-06",2.27,675800,{"date":1537,"open":24,"high":359,"low":1372,"close":1342,"change":678,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1342},"2025-10-03",-3.83,599100,{"date":1541,"open":24,"high":24,"low":202,"close":201,"change":317,"percent_change":1542,"volume":1543,"transactions":9,"vwap":201},"2025-10-02",0.55,331600,{"date":1545,"open":201,"high":21,"low":230,"close":230,"change":251,"percent_change":1546,"volume":1547,"transactions":9,"vwap":230},"2025-10-01",-0.82,785600,{"date":1549,"open":25,"high":250,"low":191,"close":249,"change":214,"percent_change":215,"volume":1550,"transactions":9,"vwap":249},"2025-09-30",291600,{"date":1552,"open":222,"high":228,"low":293,"close":259,"change":671,"percent_change":1553,"volume":1554,"transactions":9,"vwap":259},"2025-09-29",2.66,348300,{"date":1556,"open":1336,"high":301,"low":1372,"close":222,"change":26,"percent_change":123,"volume":1557,"transactions":9,"vwap":222},"2025-09-26",220400,{"date":1559,"open":1389,"high":1389,"low":1372,"close":1336,"change":733,"percent_change":1521,"volume":1560,"transactions":9,"vwap":1336},"2025-09-25",330300,{"date":1562,"open":211,"high":211,"low":301,"close":212,"change":1272,"percent_change":759,"volume":1563,"transactions":9,"vwap":212},"2025-09-24",366300,{"date":1565,"open":228,"high":431,"low":230,"close":211,"change":251,"percent_change":1546,"volume":1566,"transactions":9,"vwap":211},"2025-09-23",470000,{"date":1568,"open":541,"high":308,"low":25,"close":228,"change":204,"percent_change":205,"volume":1569,"transactions":9,"vwap":228},"2025-09-22",446000,{"date":1571,"open":248,"high":431,"low":259,"close":21,"change":645,"percent_change":645,"volume":1572,"transactions":9,"vwap":21},"2025-09-19",894400,{"date":1574,"open":1525,"high":248,"low":1525,"close":21,"change":1476,"percent_change":1575,"volume":1576,"transactions":9,"vwap":21},"2025-09-18",4.08,921700,{"date":1578,"open":1336,"high":203,"low":1377,"close":1383,"change":214,"percent_change":215,"volume":1579,"transactions":9,"vwap":1383},"2025-09-17",763100,{"date":1581,"open":1377,"high":222,"low":1350,"close":300,"change":361,"percent_change":1582,"volume":1583,"transactions":9,"vwap":300},"2025-09-16",0.28,426000,{"date":1585,"open":1220,"high":711,"low":1199,"close":1341,"change":919,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1341},"2025-09-15",3.82,330100,{"date":1589,"open":676,"high":650,"low":656,"close":909,"change":645,"percent_change":645,"volume":1590,"transactions":9,"vwap":909},"2025-09-12",268700,{"date":1592,"open":1220,"high":637,"low":909,"close":909,"change":204,"percent_change":1327,"volume":1593,"transactions":9,"vwap":909},"2025-09-11",263300,{"date":1595,"open":800,"high":1304,"low":748,"close":699,"change":758,"percent_change":1041,"volume":1596,"transactions":9,"vwap":699},"2025-09-10",431500,{"date":1598,"open":706,"high":301,"low":693,"close":800,"change":309,"percent_change":1599,"volume":1600,"transactions":9,"vwap":800},"2025-09-09",-2.66,294800,{"date":1602,"open":1383,"high":222,"low":683,"close":1384,"change":317,"percent_change":1603,"volume":1170,"transactions":9,"vwap":1384},"2025-09-08",0.56,{"date":1605,"open":300,"high":293,"low":1372,"close":300,"change":317,"percent_change":1379,"volume":1606,"transactions":9,"vwap":300},"2025-09-05",293300,{"date":1608,"open":717,"high":1377,"low":1500,"close":1377,"change":317,"percent_change":1379,"volume":1609,"transactions":9,"vwap":1377},"2025-09-04",189300,{"date":1611,"open":683,"high":1341,"low":800,"close":1372,"change":361,"percent_change":1476,"volume":1612,"transactions":9,"vwap":1372},"2025-09-03",366100,{"date":1614,"open":687,"high":705,"low":637,"close":1615,"change":385,"percent_change":1351,"volume":1616,"transactions":9,"vwap":1615},"2025-09-02",6.99,337900,{"date":1618,"open":1372,"high":300,"low":1615,"close":1336,"change":809,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1336},"2025-08-29",0.71,269800,{"date":1622,"open":687,"high":1372,"low":693,"close":1372,"change":361,"percent_change":1476,"volume":1623,"transactions":9,"vwap":1372},"2025-08-28",193400,{"date":1625,"open":637,"high":705,"low":637,"close":1615,"change":113,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1615},"2025-08-27",0.87,272100,{"date":1629,"open":699,"high":1304,"low":699,"close":693,"change":1161,"percent_change":95,"volume":1630,"transactions":9,"vwap":693},"2025-08-26",263500,{"date":1632,"open":1350,"high":1350,"low":1437,"close":1437,"change":1194,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1437},"2025-08-25",-2.83,275400,{"date":1636,"open":1500,"high":1637,"low":683,"close":1336,"change":424,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1336},"2025-08-22",7.17,1.73,651100,{"date":1641,"open":700,"high":683,"low":1220,"close":800,"change":361,"percent_change":1476,"volume":1642,"transactions":9,"vwap":800},"2025-08-21",236900,{"date":1644,"open":683,"high":1372,"low":699,"close":1331,"change":385,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1331},"2025-08-20",-1,307400,{"date":1648,"open":711,"high":706,"low":693,"close":1615,"change":240,"percent_change":1411,"volume":1649,"transactions":9,"vwap":1615},"2025-08-19",533800,{"date":1651,"open":1342,"high":300,"low":1299,"close":1341,"change":361,"percent_change":1582,"volume":1652,"transactions":9,"vwap":1341},"2025-08-18",522300,{"date":1654,"open":221,"high":203,"low":1500,"close":1377,"change":631,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1377},"2025-08-15",-1.67,564000,{"date":1658,"open":230,"high":230,"low":1384,"close":1637,"change":815,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1637},"2025-08-14",-2.18,346200,{"date":1662,"open":203,"high":250,"low":221,"close":259,"change":350,"percent_change":543,"volume":1663,"transactions":9,"vwap":259},"2025-08-13",427800,{"date":1665,"open":711,"high":1525,"low":1336,"close":193,"change":215,"percent_change":1666,"volume":1667,"transactions":9,"vwap":193},"2025-08-12",1.99,448000,{"date":1669,"open":1383,"high":213,"low":705,"close":1342,"change":118,"percent_change":231,"volume":1670,"transactions":9,"vwap":1342},"2025-08-11",410800,{"date":1672,"open":637,"high":1341,"low":700,"close":1377,"change":764,"percent_change":1108,"volume":1673,"transactions":9,"vwap":1377},"2025-08-08",309500,{"date":1675,"open":637,"high":1304,"low":1220,"close":650,"change":113,"percent_change":1676,"volume":1677,"transactions":9,"vwap":650},"2025-08-07",0.88,246400,{"date":1679,"open":1342,"high":1341,"low":909,"close":1199,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1199},"2025-08-06",-0.24,-3.4,303900,{"date":1684,"open":693,"high":1336,"low":1220,"close":1336,"change":694,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1336},"2025-08-05",2.32,431900,{"date":1688,"open":1437,"high":683,"low":1437,"close":700,"change":607,"percent_change":1689,"volume":1690,"transactions":9,"vwap":700},"2025-08-04",1.32,241800,{"date":1692,"open":1437,"high":700,"low":642,"close":909,"change":815,"percent_change":1150,"volume":1693,"transactions":9,"vwap":909},"2025-08-01",430400,{"date":1695,"open":1372,"high":1372,"low":909,"close":683,"change":758,"percent_change":993,"volume":1696,"transactions":9,"vwap":683},"2025-07-31",589200,{"date":1698,"open":1525,"high":203,"low":705,"close":1341,"change":733,"percent_change":1521,"volume":1699,"transactions":9,"vwap":1341},"2025-07-30",415200,{"date":1701,"open":21,"high":21,"low":1637,"close":1525,"change":231,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1525},"2025-07-29",-1.91,336500,{"date":1705,"open":250,"high":247,"low":212,"close":249,"change":118,"percent_change":231,"volume":1706,"transactions":9,"vwap":249},"2025-07-28",630800,{"date":1708,"open":22,"high":439,"low":201,"close":24,"change":1272,"percent_change":1709,"volume":1710,"transactions":9,"vwap":24},"2025-07-25",-1.47,314200,{"date":1712,"open":393,"high":423,"low":22,"close":308,"change":113,"percent_change":1713,"volume":1714,"transactions":9,"vwap":308},"2025-07-24",0.81,512700,{"date":1716,"open":201,"high":478,"low":25,"close":258,"change":26,"percent_change":27,"volume":1717,"transactions":9,"vwap":258},"2025-07-23",468700,{"date":1719,"open":193,"high":24,"low":1372,"close":201,"change":764,"percent_change":1720,"volume":1721,"transactions":9,"vwap":201},"2025-07-22",2.38,646900,{"date":1723,"open":340,"high":1724,"low":301,"close":301,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":301},"2025-07-21",7.76,-0.7,-8.92,975300,{"date":1729,"open":1730,"high":1731,"low":404,"close":1732,"change":361,"percent_change":919,"volume":1506,"transactions":9,"vwap":1732},"2025-07-18",7.87,8,7.85,{"date":1734,"open":392,"high":1735,"low":392,"close":1736,"change":809,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-07-17",7.89,7.83,0.64,333200,{"date":1740,"open":1741,"high":1742,"low":412,"close":438,"change":118,"percent_change":733,"volume":1743,"transactions":9,"vwap":438},"2025-07-16",7.82,7.88,363000,{"date":1745,"open":404,"high":1746,"low":403,"close":404,"change":361,"percent_change":919,"volume":1747,"transactions":9,"vwap":404},"2025-07-15",7.86,432300,{"date":1749,"open":1750,"high":1746,"low":339,"close":392,"change":240,"percent_change":701,"volume":1751,"transactions":9,"vwap":392},"2025-07-14",7.81,295900,{"date":1753,"open":1746,"high":1735,"low":339,"close":1732,"change":204,"percent_change":1045,"volume":1754,"transactions":9,"vwap":1732},"2025-07-11",418700,{"date":1756,"open":1757,"high":1758,"low":1736,"close":1742,"change":204,"percent_change":1045,"volume":1759,"transactions":9,"vwap":1742},"2025-07-10",7.91,7.96,325000,{"date":1761,"open":1757,"high":1731,"low":1730,"close":1757,"change":317,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1757},"2025-07-09",0.51,260600,{"date":1765,"open":404,"high":1742,"low":330,"close":1730,"change":215,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1730},"2025-07-08",1.81,567500,{"date":1769,"open":1770,"high":1771,"low":403,"close":401,"change":1772,"percent_change":1773,"volume":1317,"transactions":9,"vwap":401},"2025-07-07",8.01,8.07,-0.36,-4.45,{"date":1775,"open":1771,"high":182,"low":1776,"close":1777,"change":214,"percent_change":424,"volume":1778,"transactions":9,"vwap":1777},"2025-07-03",8.04,8.09,171200,{"date":1780,"open":1757,"high":182,"low":1757,"close":1781,"change":764,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-07-02",8.08,2.15,493600,{"date":1785,"open":1732,"high":1786,"low":447,"close":1757,"change":415,"percent_change":153,"volume":1787,"transactions":9,"vwap":1757},"2025-07-01",8.02,414400,{"date":1789,"open":340,"high":1758,"low":403,"close":1742,"change":506,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1742},"2025-06-30",2.6,433200,{"date":1793,"open":1794,"high":1724,"low":414,"close":1795,"change":754,"percent_change":492,"volume":1796,"transactions":9,"vwap":1795},"2025-06-27",7.7,7.68,449900,{"date":1798,"open":447,"high":1732,"low":412,"close":1794,"change":758,"percent_change":869,"volume":1799,"transactions":9,"vwap":1794},"2025-06-26",221400,{"date":1801,"open":498,"high":1730,"low":438,"close":447,"change":1260,"percent_change":1802,"volume":1803,"transactions":9,"vwap":447},"2025-06-25",-0.51,292800,{"date":1805,"open":499,"high":1806,"low":401,"close":498,"change":764,"percent_change":1807,"volume":1808,"transactions":9,"vwap":498},"2025-06-24",7.95,2.22,388200,{"date":1810,"open":282,"high":1794,"low":273,"close":422,"change":317,"percent_change":1811,"volume":1812,"transactions":9,"vwap":422},"2025-06-23",0.52,545100,{"date":1814,"open":1794,"high":392,"low":462,"close":342,"change":415,"percent_change":416,"volume":1815,"transactions":9,"vwap":342},"2025-06-20",2080900,{"date":1817,"open":1795,"high":1724,"low":360,"close":455,"change":240,"percent_change":343,"volume":1818,"transactions":9,"vwap":455},"2025-06-18",626600,{"date":1820,"open":498,"high":498,"low":439,"close":1795,"change":1013,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1795},"2025-06-17",-2.78,623300,{"date":1824,"open":422,"high":1757,"low":431,"close":402,"change":362,"percent_change":1825,"volume":1826,"transactions":9,"vwap":402},"2025-06-16",3.54,733200,{"date":1828,"open":462,"high":403,"low":23,"close":342,"change":204,"percent_change":1284,"volume":1829,"transactions":9,"vwap":342},"2025-06-13",440800,{"date":1831,"open":1730,"high":1742,"low":423,"close":423,"change":492,"percent_change":1415,"volume":1832,"transactions":9,"vwap":423},"2025-06-12",287900,{"date":1834,"open":1835,"high":1836,"low":402,"close":1837,"change":251,"percent_change":1460,"volume":1838,"transactions":9,"vwap":1837},"2025-06-11",7.98,8.1,7.92,409100,{"date":1840,"open":1757,"high":1835,"low":1746,"close":1835,"change":607,"percent_change":1488,"volume":792,"transactions":9,"vwap":1835},"2025-06-10",{"date":1842,"open":392,"high":1843,"low":413,"close":1735,"change":671,"percent_change":1108,"volume":1844,"transactions":9,"vwap":1735},"2025-06-09",7.94,318700,{"date":1846,"open":1736,"high":1730,"low":1795,"close":1794,"change":485,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1794},"2025-06-06",-0.65,265200,{"date":1850,"open":1794,"high":1736,"low":1795,"close":413,"change":809,"percent_change":1851,"volume":1852,"transactions":9,"vwap":413},"2025-06-05",0.65,573500,{"date":1854,"open":340,"high":404,"low":1795,"close":1794,"change":204,"percent_change":1284,"volume":1855,"transactions":9,"vwap":1794},"2025-06-04",220000,{"date":1857,"open":22,"high":499,"low":21,"close":401,"change":17,"percent_change":1858,"volume":1859,"transactions":9,"vwap":401},"2025-06-03",4.04,396500,{"date":1861,"open":431,"high":284,"low":25,"close":22,"change":1185,"percent_change":1862,"volume":1485,"transactions":9,"vwap":22},"2025-06-02",-1.2,{"date":1864,"open":455,"high":455,"low":478,"close":284,"change":1185,"percent_change":1865,"volume":1866,"transactions":9,"vwap":284},"2025-05-30",-1.18,346400,{"date":1868,"open":394,"high":423,"low":357,"close":414,"change":361,"percent_change":919,"volume":1869,"transactions":9,"vwap":414},"2025-05-29",228500,{"date":1871,"open":284,"high":422,"low":22,"close":282,"change":607,"percent_change":1872,"volume":1873,"transactions":9,"vwap":282},"2025-05-28",1.2,338600,{"date":1875,"open":24,"high":439,"low":211,"close":431,"change":738,"percent_change":1876,"volume":1877,"transactions":9,"vwap":431},"2025-05-27",3.02,295200,{"date":1879,"open":1378,"high":249,"low":1378,"close":230,"change":1272,"percent_change":1880,"volume":1881,"transactions":9,"vwap":230},"2025-05-23",-1.49,204300,{"date":1883,"open":250,"high":308,"low":259,"close":21,"change":754,"percent_change":513,"volume":1884,"transactions":9,"vwap":21},"2025-05-22",149400,{"date":1886,"open":247,"high":357,"low":21,"close":324,"change":1185,"percent_change":1862,"volume":1887,"transactions":9,"vwap":324},"2025-05-21",178500,{"date":1889,"open":22,"high":284,"low":213,"close":431,"change":26,"percent_change":1890,"volume":1891,"transactions":9,"vwap":431},"2025-05-20",1.08,236000,{"date":1893,"open":384,"high":455,"low":24,"close":247,"change":678,"percent_change":1894,"volume":1895,"transactions":9,"vwap":247},"2025-05-19",-3.64,318200,{"date":1897,"open":403,"high":438,"low":423,"close":1794,"change":645,"percent_change":645,"volume":1898,"transactions":9,"vwap":1794},"2025-05-16",377900,{"date":1900,"open":360,"high":340,"low":360,"close":1794,"change":424,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1794},"2025-05-15",1.58,274400,{"date":1904,"open":455,"high":394,"low":284,"close":384,"change":1260,"percent_change":1905,"volume":1906,"transactions":9,"vwap":384},"2025-05-14",-0.52,297400,{"date":1908,"open":412,"high":339,"low":384,"close":330,"change":1161,"percent_change":1909,"volume":1910,"transactions":9,"vwap":330},"2025-05-13",0.93,406900,{"date":1912,"open":282,"high":455,"low":541,"close":357,"change":362,"percent_change":1913,"volume":1914,"transactions":9,"vwap":357},"2025-05-12",3.71,480900,{"date":1916,"open":201,"high":541,"low":230,"close":230,"change":754,"percent_change":513,"volume":1917,"transactions":9,"vwap":230},"2025-05-09",198400,{"date":1919,"open":1378,"high":250,"low":203,"close":211,"change":448,"percent_change":1766,"volume":1920,"transactions":9,"vwap":211},"2025-05-08",219100,{"date":1922,"open":293,"high":212,"low":1350,"close":1637,"change":113,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1637},"2025-05-07",0.84,228600,{"date":1926,"open":222,"high":212,"low":1304,"close":706,"change":231,"percent_change":1927,"volume":1928,"transactions":9,"vwap":706},"2025-05-06",-1.93,447900,{"date":1930,"open":24,"high":258,"low":1378,"close":191,"change":815,"percent_change":689,"volume":1931,"transactions":9,"vwap":191},"2025-05-05",218700,{"date":1933,"open":273,"high":478,"low":249,"close":324,"change":215,"percent_change":1934,"volume":1935,"transactions":9,"vwap":324},"2025-05-02",1.93,305800,{"date":1937,"open":191,"high":228,"low":221,"close":200,"change":317,"percent_change":1542,"volume":1938,"transactions":9,"vwap":200},"2025-05-01",527700,{"date":1940,"open":293,"high":200,"low":711,"close":203,"change":1260,"percent_change":1941,"volume":1942,"transactions":9,"vwap":203},"2025-04-30",-0.55,262200,{"date":1944,"open":203,"high":25,"low":212,"close":200,"change":214,"percent_change":215,"volume":1945,"transactions":9,"vwap":200},"2025-04-29",140000,{"date":1947,"open":258,"high":273,"low":1637,"close":213,"change":688,"percent_change":1948,"volume":1949,"transactions":9,"vwap":213},"2025-04-28",-2.02,240200,{"date":1951,"open":301,"high":247,"low":706,"close":324,"change":1476,"percent_change":1952,"volume":1953,"transactions":9,"vwap":324},"2025-04-25",4.07,310000,{"date":1955,"open":1342,"high":1637,"low":705,"close":293,"change":827,"percent_change":1956,"volume":1957,"transactions":9,"vwap":293},"2025-04-24",1.57,389000,{"date":1959,"open":301,"high":191,"low":1615,"close":1372,"change":26,"percent_change":1343,"volume":1960,"transactions":9,"vwap":1372},"2025-04-23",357600,{"date":186,"open":1377,"high":300,"low":650,"close":693,"change":631,"percent_change":1962,"volume":1963,"transactions":9,"vwap":693},-1.7,451100]