[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCMI":3,"homepage-market-summary":35,"stock-historical-NCMI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NCMI","2026-10-06",{"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},"National CineMedia, Inc.","Nasdaq",null,"SERVICES-ADVERTISING","National CineMedia Inc is a cinema advertising platform in the U.S. It derives revenue from the sale of advertising to national, regional and local businesses through The Noovie Show and the CineLife Show, the cinema advertising and entertainment show seen on movie screens across the U.S., on LEN, a series of strategically-placed screens located in movie theater lobbies, as well as other forms of advertising and promotions in theater lobbies.","248","Centennial, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.5556,0.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},2.16,2.15,2.185,2.1,2.14,0.02,0.93,648256.30416,4584,2.1518,4.56,1.985,596392.8790744382,6.8,4946,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},6.18,606124,221235212.647684,-62.82,"2025-04-24",[189,190,199,208,218,226,236,245,256,263,271,278,286,293,303,313,323,333,342,351,360,367,374,381,391,400,408,416,426,434,444,453,462,471,479,487,496,506,512,520,530,539,546,554,562,572,582,591,601,610,619,627,636,646,653,661,670,676,681,685,691,695,699,703,707,712,716,721,726,730,734,739,747,754,759,765,773,780,786,790,795,798,802,805,809,812,816,819,824,831,839,845,851,857,863,869,874,879,884,889,895,900,906,911,916,920,924,929,934,940,945,948,952,955,959,962,966,970,973,978,982,986,991,998,1002,1007,1012,1016,1020,1024,1029,1032,1035,1039,1045,1049,1053,1056,1061,1065,1069,1073,1077,1083,1086,1089,1094,1096,1100,1104,1107,1111,1114,1117,1121,1125,1128,1132,1135,1139,1142,1146,1150,1153,1157,1161,1165,1170,1174,1178,1182,1186,1189,1192,1196,1200,1204,1208,1211,1215,1219,1224,1227,1230,1233,1236,1238,1241,1246,1250,1254,1257,1262,1265,1268,1271,1275,1279,1282,1286,1289,1293,1297,1302,1307,1310,1316,1320,1323,1327,1331,1335,1341,1346,1350,1355,1360,1362,1366,1370,1374,1377,1381,1385,1389,1394,1397,1401,1405,1410,1416,1421,1428,1433,1437,1441,1444,1447,1451,1454,1458,1461,1465,1469,1473,1477,1480,1483,1489,1493,1497,1501,1504,1506,1512,1518,1521,1527,1535,1541,1549,1555,1562,1568,1572,1577,1583,1587,1594,1597,1602,1605,1609,1613,1617,1620,1624,1627,1631,1634,1638,1643,1649,1653,1657,1661,1665,1668,1673,1677,1681,1685,1689,1693,1696,1700,1704,1708,1712,1717,1720,1728,1734,1739,1744,1747,1752,1755,1759,1762,1766,1770,1774,1779,1782,1785,1790,1792,1796,1800,1804,1807,1812,1818,1824,1829,1835,1839,1844,1850,1857,1863,1868,1874,1880,1884,1887,1891,1897,1903,1908,1912,1916,1922,1926,1929,1933,1938,1942,1947,1951,1955,1958,1961,1964,1968,1974,1979,1985,1990,1997,2004,2011,2016,2022],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":31,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",2.11,2.19,0.03,1.42,1898706.23541,9655,2.1073,{"date":200,"open":21,"high":201,"low":202,"close":192,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",2.18,2.095,-0.005,-0.24,757076.948908,6610,2.1169,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",2.24,2,2.115,-0.125,-5.58,3310353.771332,13624,2.0999,{"date":219,"open":220,"high":220,"low":20,"close":210,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",2.33,-0.06,-2.61,2680813.295713,10168,2.218,{"date":227,"open":193,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",2.31,2.175,2.3,0.09,4.07,2036571.392181,9138,2.2504,{"date":237,"open":210,"high":210,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",2.125,2.21,-0.05,-2.21,1790959.659702,8899,2.1843,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",2.2,2.29,2.145,2.26,0.06,2.73,1816803.269626,9446,2.2263,{"date":257,"open":193,"high":258,"low":249,"close":247,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",2.23,0,1850888.861534,9217,2.1792,{"date":264,"open":265,"high":265,"low":192,"close":247,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",2.22,-0.02,-0.9,709184.206083,5863,2.1643,{"date":272,"open":273,"high":273,"low":193,"close":265,"change":266,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",2.27,-0.89,1158850.689848,6922,2.2154,{"date":279,"open":201,"high":280,"low":201,"close":210,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",2.275,0.07,3.23,1639287.475095,9012,2.2309,{"date":287,"open":247,"high":239,"low":21,"close":288,"change":240,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",2.17,-2.25,2187480.721795,5550,2.1715,{"date":294,"open":295,"high":296,"low":297,"close":265,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",2.36,2.38,2.195,-0.12,-5.13,884016.185307,6570,2.2368,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",2.41,2.305,2.34,-0.08,-3.31,962057.429688,7135,2.3573,{"date":314,"open":305,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",2.445,2.35,2.42,-0.01,-0.41,887482.567969,7551,2.3959,{"date":324,"open":317,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",2.46,2.365,2.43,0.01,0.41,737087.606407,7848,2.4185,{"date":334,"open":335,"high":336,"low":296,"close":317,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",2.49,2.505,-0.04,-1.63,527467.454481,5699,2.4341,{"date":343,"open":296,"high":344,"low":345,"close":325,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",2.48,2.37,0.08,3.36,989454.887502,4957,2.4567,{"date":352,"open":353,"high":354,"low":355,"close":296,"change":221,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",2.44,2.45,2.345,-2.46,872460.058994,7528,2.39,{"date":361,"open":325,"high":362,"low":296,"close":353,"change":337,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",2.47,-1.61,588895.188156,7458,2.4335,{"date":368,"open":354,"high":369,"low":353,"close":344,"change":318,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",2.485,-0.4,335976.94275,3868,2.4716,{"date":375,"open":376,"high":376,"low":354,"close":335,"change":266,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",2.55,-0.8,413688.578889,3914,2.4812,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":266,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",2.52,2.605,2.5,2.51,-0.79,586357.167243,5670,2.5353,{"date":392,"open":386,"high":393,"low":394,"close":395,"change":328,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",2.535,2.435,2.53,0.4,847183.217581,6490,2.4986,{"date":401,"open":402,"high":403,"low":386,"close":383,"change":308,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",2.6,2.65,-3.08,851189.818705,6855,2.5687,{"date":409,"open":383,"high":410,"low":385,"close":402,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",2.63,0.1,4,1246999.627198,8372,2.5754,{"date":417,"open":418,"high":419,"low":420,"close":385,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",2.64,2.645,2.465,-0.14,-5.3,2057027.270952,9248,2.5362,{"date":427,"open":428,"high":429,"low":410,"close":418,"change":308,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",2.7,2.71,-2.94,483472.487977,4533,2.6547,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",2.67,2.815,2.72,0.05,1.87,468033.56966,5395,2.7529,{"date":445,"open":410,"high":446,"low":447,"close":436,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",2.68,2.4939,0.13,5.12,733548.344692,6537,2.6097,{"date":454,"open":376,"high":455,"low":456,"close":457,"change":318,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",2.565,2.495,2.54,-0.39,933769.666239,5624,2.5313,{"date":463,"open":464,"high":418,"low":465,"close":376,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",2.59,2.515,-0.09,-3.41,714724.069975,6618,2.5641,{"date":472,"open":473,"high":474,"low":386,"close":418,"change":17,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",2.56,2.6599,4.76,1496922.915613,9229,2.6108,{"date":480,"open":429,"high":438,"low":481,"close":383,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",2.475,-0.21,-7.69,1120636.860927,9249,2.5367,{"date":488,"open":489,"high":490,"low":428,"close":252,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",2.8,2.8376,-0.13,-4.55,1639358.924467,12074,2.7392,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",2.69,2.9,2.86,0.18,6.72,1502511.661965,13281,2.7974,{"date":507,"open":210,"high":252,"low":210,"close":446,"change":142,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",20.72,6176592.202681,25025,2.5742,{"date":513,"open":514,"high":515,"low":20,"close":265,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":355},"2026-08-12",2.61,2.82,-1.57,-41.42,10512415.76191,39972,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",3.95,3.68,3.79,-0.16,-4.05,693090.488451,6933,3.7477,{"date":531,"open":532,"high":533,"low":534,"close":522,"change":308,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",4.01,4.02,3.9,-1.99,379099.68034,4581,3.9653,{"date":540,"open":541,"high":542,"low":532,"close":541,"change":259,"percent_change":259,"volume":543,"transactions":544,"vwap":545},"2026-08-07",4.03,4.08,186683.939189,2673,4.0339,{"date":547,"open":548,"high":549,"low":532,"close":541,"change":221,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",4.1,4.12,-1.47,174686.993798,2324,4.0489,{"date":555,"open":556,"high":556,"low":232,"close":557,"change":240,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",4.15,4.09,-1.21,311756.51611,3716,4.1044,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":337,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",4.16,4.2398,4.11,4.14,-0.96,276019.238845,3884,4.1462,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",4.05,4.27,4.18,0.17,4.24,569667.896786,7062,4.1817,{"date":583,"open":584,"high":585,"low":586,"close":532,"change":328,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",3.99,4.0276,3.895,0.25,256343.160972,5079,3.9637,{"date":592,"open":593,"high":594,"low":595,"close":412,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",3.98,4.0275,3.865,-0.03,-0.74,290603.770937,4366,3.974,{"date":602,"open":603,"high":604,"low":605,"close":541,"change":281,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",3.97,4.045,3.94,1.77,189472.944847,2885,4.0013,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":411,"percent_change":464,"volume":616,"transactions":617,"vwap":618},"2026-07-28",3.89,3.9899,3.885,3.96,252113.832241,3211,3.9586,{"date":620,"open":621,"high":612,"low":622,"close":623,"change":231,"percent_change":359,"volume":624,"transactions":625,"vwap":626},"2026-07-27",3.83,3.77,3.86,231877.533251,3235,3.8517,{"date":628,"open":629,"high":630,"low":629,"close":622,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",3.74,3.875,0.035,0.94,242797.659645,2889,3.8062,{"date":637,"open":622,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",3.8,3.72,3.735,-0.085,-2.23,218153.507407,3959,3.7527,{"date":647,"open":612,"high":612,"low":629,"close":648,"change":308,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",3.82,-2.05,328528.211699,4231,3.8197,{"date":654,"open":532,"high":574,"low":655,"close":534,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",3.87,-0.11,-2.74,335287.606456,4694,3.938,{"date":662,"open":648,"high":663,"low":664,"close":532,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",4.065,3.75,0.23,6.08,382966.367395,4909,3.9598,{"date":671,"open":672,"high":603,"low":523,"close":673,"change":525,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-17",3.91,3.78,-4.06,383400,{"date":677,"open":584,"high":678,"low":622,"close":605,"change":240,"percent_change":679,"volume":680,"transactions":9,"vwap":605},"2026-07-16",4.06,-1.25,495700,{"date":682,"open":655,"high":412,"low":655,"close":584,"change":411,"percent_change":683,"volume":684,"transactions":9,"vwap":584},"2026-07-15",2.57,236400,{"date":686,"open":603,"high":593,"low":687,"close":612,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":612},"2026-07-14",3.88,-0.1,-2.51,316700,{"date":692,"open":534,"high":693,"low":534,"close":584,"change":231,"percent_change":228,"volume":694,"transactions":9,"vwap":584},"2026-07-13",4.04,238100,{"date":696,"open":672,"high":522,"low":687,"close":534,"change":25,"percent_change":697,"volume":698,"transactions":9,"vwap":534},"2026-07-10",0.52,194300,{"date":700,"open":648,"high":687,"low":648,"close":687,"change":439,"percent_change":701,"volume":702,"transactions":9,"vwap":687},"2026-07-09",1.31,199000,{"date":704,"open":648,"high":687,"low":673,"close":621,"change":328,"percent_change":705,"volume":706,"transactions":9,"vwap":621},"2026-07-08",0.26,186100,{"date":708,"open":709,"high":534,"low":710,"close":648,"change":328,"percent_change":705,"volume":711,"transactions":9,"vwap":648},"2026-07-07",3.81,3.76,199100,{"date":713,"open":615,"high":574,"low":638,"close":709,"change":525,"percent_change":714,"volume":715,"transactions":9,"vwap":709},"2026-07-06",-4.03,301500,{"date":717,"open":524,"high":593,"low":524,"close":603,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":603},"2026-07-02",0.2,5.31,470800,{"date":722,"open":673,"high":723,"low":724,"close":622,"change":596,"percent_change":387,"volume":725,"transactions":9,"vwap":622},"2026-07-01",3.85,3.73,666800,{"date":727,"open":524,"high":534,"low":622,"close":638,"change":318,"percent_change":728,"volume":729,"transactions":9,"vwap":638},"2026-06-30",-0.26,549100,{"date":731,"open":664,"high":687,"low":523,"close":709,"change":251,"percent_change":732,"volume":733,"transactions":9,"vwap":709},"2026-06-29",1.6,693100,{"date":735,"open":736,"high":710,"low":736,"close":664,"change":718,"percent_change":737,"volume":738,"transactions":9,"vwap":664},"2026-06-26",3.54,5.63,1832900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":596,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-25",3.57,3.59,3.5,3.55,-0.84,393300,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":411,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-24",3.47,3.6,3.58,2.87,467500,{"date":755,"open":347,"high":743,"low":756,"close":757,"change":17,"percent_change":741,"volume":758,"transactions":9,"vwap":757},"2026-06-23",3.35,3.48,208200,{"date":760,"open":761,"high":762,"low":756,"close":347,"change":337,"percent_change":763,"volume":764,"transactions":9,"vwap":347},"2026-06-22",3.4,3.52,-1.18,456700,{"date":766,"open":767,"high":768,"low":769,"close":761,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":761},"2026-06-18",3.65,3.66,3.39,-0.23,-6.34,758900,{"date":774,"open":775,"high":673,"low":776,"close":777,"change":318,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-17",3.64,3.61,3.63,-0.27,553900,{"date":781,"open":751,"high":782,"low":783,"close":775,"change":281,"percent_change":784,"volume":785,"transactions":9,"vwap":775},"2026-06-16",3.67,3.56,1.96,468000,{"date":787,"open":767,"high":782,"low":744,"close":741,"change":221,"percent_change":788,"volume":789,"transactions":9,"vwap":741},"2026-06-15",-1.65,281800,{"date":791,"open":783,"high":792,"low":783,"close":777,"change":439,"percent_change":793,"volume":794,"transactions":9,"vwap":777},"2026-06-12",3.69,1.4,375900,{"date":796,"open":741,"high":750,"low":744,"close":751,"change":328,"percent_change":797,"volume":758,"transactions":9,"vwap":751},"2026-06-11",0.28,{"date":799,"open":741,"high":777,"low":744,"close":741,"change":25,"percent_change":800,"volume":801,"transactions":9,"vwap":741},"2026-06-10",0.56,426000,{"date":803,"open":744,"high":775,"low":744,"close":744,"change":259,"percent_change":259,"volume":804,"transactions":9,"vwap":744},"2026-06-09",567000,{"date":806,"open":783,"high":750,"low":807,"close":744,"change":259,"percent_change":259,"volume":808,"transactions":9,"vwap":744},"2026-06-08",3.53,377900,{"date":810,"open":744,"high":751,"low":743,"close":744,"change":259,"percent_change":259,"volume":811,"transactions":9,"vwap":744},"2026-06-05",387400,{"date":813,"open":742,"high":776,"low":743,"close":744,"change":266,"percent_change":814,"volume":815,"transactions":9,"vwap":744},"2026-06-04",-0.56,212200,{"date":817,"open":807,"high":741,"low":757,"close":741,"change":259,"percent_change":259,"volume":818,"transactions":9,"vwap":741},"2026-06-03",482400,{"date":820,"open":750,"high":750,"low":821,"close":741,"change":240,"percent_change":822,"volume":823,"transactions":9,"vwap":741},"2026-06-02",3.51,-1.38,269000,{"date":825,"open":826,"high":775,"low":827,"close":828,"change":51,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-01",3.13,3.11,3.62,15.29,841100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":439,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-29",3.09,3.17,3.06,3.14,1.62,709000,{"date":840,"open":841,"high":836,"low":842,"close":833,"change":439,"percent_change":843,"volume":844,"transactions":9,"vwap":833},"2026-05-28",3.02,3,1.64,353700,{"date":846,"open":841,"high":847,"low":841,"close":848,"change":328,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-27",3.12,3.04,0.33,169000,{"date":852,"open":842,"high":853,"low":842,"close":854,"change":157,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-26",3.07,3.03,1.34,234400,{"date":858,"open":842,"high":854,"low":859,"close":860,"change":318,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-22",2.97,2.99,-0.33,234900,{"date":864,"open":865,"high":854,"low":866,"close":842,"change":25,"percent_change":867,"volume":868,"transactions":9,"vwap":842},"2026-05-21",2.93,2.89,0.67,222800,{"date":870,"open":871,"high":841,"low":872,"close":152,"change":259,"percent_change":259,"volume":873,"transactions":9,"vwap":152},"2026-05-20",2.95,2.92,266700,{"date":875,"open":876,"high":877,"low":865,"close":152,"change":259,"percent_change":259,"volume":878,"transactions":9,"vwap":152},"2026-05-19",2.96,3.01,306700,{"date":880,"open":881,"high":860,"low":881,"close":152,"change":501,"percent_change":882,"volume":883,"transactions":9,"vwap":152},"2026-05-18",2.83,6.43,288400,{"date":885,"open":499,"high":865,"low":886,"close":489,"change":421,"percent_change":887,"volume":888,"transactions":9,"vwap":489},"2026-05-15",2.78,-4.76,523800,{"date":890,"open":842,"high":891,"low":872,"close":892,"change":337,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-14",3.08,2.94,-1.34,374300,{"date":896,"open":897,"high":897,"low":500,"close":152,"change":370,"percent_change":898,"volume":899,"transactions":9,"vwap":152},"2026-05-13",3.2,-11.83,920100,{"date":901,"open":757,"high":736,"low":902,"close":903,"change":688,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-12",3.34,3.38,-2.87,237500,{"date":907,"open":782,"high":782,"low":749,"close":757,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":757},"2026-05-11",-0.19,-5.18,199200,{"date":912,"open":913,"high":629,"low":767,"close":782,"change":337,"percent_change":914,"volume":915,"transactions":9,"vwap":782},"2026-05-08",3.7,-1.08,284400,{"date":917,"open":776,"high":629,"low":750,"close":918,"change":448,"percent_change":777,"volume":919,"transactions":9,"vwap":918},"2026-05-07",3.71,175500,{"date":921,"open":743,"high":742,"low":922,"close":751,"change":17,"percent_change":749,"volume":923,"transactions":9,"vwap":751},"2026-05-06",3.43,188900,{"date":925,"open":926,"high":927,"low":761,"close":928,"change":231,"percent_change":436,"volume":856,"transactions":9,"vwap":928},"2026-05-05",3.44,3.49,3.46,{"date":930,"open":903,"high":743,"low":931,"close":931,"change":337,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-04",3.37,-1.17,343300,{"date":935,"open":769,"high":936,"low":756,"close":937,"change":25,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-01",3.45,3.41,0.59,242800,{"date":941,"open":744,"high":751,"low":903,"close":769,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":769},"2026-04-30",-0.18,-5.04,415900,{"date":946,"open":744,"high":751,"low":821,"close":741,"change":266,"percent_change":814,"volume":947,"transactions":9,"vwap":741},"2026-04-29",185800,{"date":949,"open":744,"high":750,"low":736,"close":742,"change":157,"percent_change":950,"volume":951,"transactions":9,"vwap":742},"2026-04-28",1.13,165900,{"date":953,"open":743,"high":777,"low":927,"close":744,"change":328,"percent_change":797,"volume":954,"transactions":9,"vwap":744},"2026-04-27",232400,{"date":956,"open":743,"high":744,"low":928,"close":736,"change":194,"percent_change":957,"volume":958,"transactions":9,"vwap":736},"2026-04-24",0.85,200600,{"date":960,"open":743,"high":744,"low":928,"close":821,"change":259,"percent_change":259,"volume":961,"transactions":9,"vwap":821},"2026-04-23",136100,{"date":963,"open":762,"high":744,"low":749,"close":821,"change":318,"percent_change":964,"volume":965,"transactions":9,"vwap":821},"2026-04-22",-0.28,180400,{"date":967,"open":768,"high":768,"low":762,"close":762,"change":491,"percent_change":968,"volume":969,"transactions":9,"vwap":762},"2026-04-21",-3.56,233500,{"date":971,"open":776,"high":918,"low":736,"close":767,"change":25,"percent_change":164,"volume":972,"transactions":9,"vwap":767},"2026-04-20",786000,{"date":974,"open":744,"high":523,"low":757,"close":777,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":777},"2026-04-17",0.15,4.31,338100,{"date":979,"open":807,"high":782,"low":749,"close":757,"change":318,"percent_change":980,"volume":981,"transactions":9,"vwap":757},"2026-04-16",-0.29,331600,{"date":983,"open":936,"high":783,"low":926,"close":927,"change":157,"percent_change":984,"volume":985,"transactions":9,"vwap":927},"2026-04-15",1.16,906200,{"date":987,"open":903,"high":927,"low":988,"close":936,"change":281,"percent_change":989,"volume":990,"transactions":9,"vwap":936},"2026-04-14",3.31,2.07,1483000,{"date":992,"open":993,"high":994,"low":995,"close":903,"change":411,"percent_change":996,"volume":997,"transactions":9,"vwap":903},"2026-04-13",3.28,3.42,3.27,3.05,214700,{"date":999,"open":769,"high":761,"low":993,"close":993,"change":298,"percent_change":1000,"volume":1001,"transactions":9,"vwap":993},"2026-04-10",-3.53,200000,{"date":1003,"open":1004,"high":757,"low":1005,"close":761,"change":411,"percent_change":854,"volume":1006,"transactions":9,"vwap":761},"2026-04-09",3.26,3.25,392600,{"date":1008,"open":931,"high":761,"low":995,"close":1009,"change":439,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-08",3.3,1.54,408300,{"date":1013,"open":282,"high":1014,"low":834,"close":1005,"change":259,"percent_change":259,"volume":1015,"transactions":9,"vwap":1005},"2026-04-07",3.33,402200,{"date":1017,"open":848,"high":995,"low":876,"close":1005,"change":587,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1005},"2026-04-06",8.33,1467900,{"date":1021,"open":876,"high":996,"low":872,"close":842,"change":266,"percent_change":1022,"volume":1023,"transactions":9,"vwap":842},"2026-04-02",-0.66,658300,{"date":1025,"open":853,"high":1026,"low":860,"close":841,"change":596,"percent_change":1027,"volume":1028,"transactions":9,"vwap":841},"2026-04-01",3.1,-0.98,465300,{"date":1030,"open":1026,"high":826,"low":841,"close":996,"change":259,"percent_change":259,"volume":1031,"transactions":9,"vwap":996},"2026-03-31",428600,{"date":1033,"open":835,"high":833,"low":877,"close":996,"change":328,"percent_change":849,"volume":1034,"transactions":9,"vwap":996},"2026-03-30",441800,{"date":1036,"open":853,"high":827,"low":842,"close":848,"change":308,"percent_change":1037,"volume":1038,"transactions":9,"vwap":848},"2026-03-27",-2.56,461200,{"date":1040,"open":1041,"high":1042,"low":827,"close":847,"change":466,"percent_change":1043,"volume":1044,"transactions":9,"vwap":847},"2026-03-26",3.19,3.22,-2.8,155700,{"date":1046,"open":1005,"high":1009,"low":834,"close":1047,"change":259,"percent_change":259,"volume":1048,"transactions":9,"vwap":1047},"2026-03-25",3.21,569600,{"date":1050,"open":1004,"high":993,"low":834,"close":1047,"change":688,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1047},"2026-03-24",-3.02,347900,{"date":1054,"open":1004,"high":931,"low":1047,"close":988,"change":411,"percent_change":847,"volume":1055,"transactions":9,"vwap":988},"2026-03-23",269400,{"date":1057,"open":995,"high":1058,"low":1041,"close":1047,"change":240,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1047},"2026-03-20",3.29,-1.53,466100,{"date":1062,"open":988,"high":1014,"low":282,"close":1004,"change":466,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1004},"2026-03-19",-2.69,269900,{"date":1066,"open":769,"high":749,"low":902,"close":756,"change":466,"percent_change":1067,"volume":1068,"transactions":9,"vwap":756},"2026-03-18",-2.62,274800,{"date":1070,"open":931,"high":762,"low":931,"close":926,"change":439,"percent_change":1071,"volume":1072,"transactions":9,"vwap":926},"2026-03-17",1.47,405700,{"date":1074,"open":1014,"high":994,"low":1075,"close":769,"change":411,"percent_change":848,"volume":1076,"transactions":9,"vwap":769},"2026-03-16",3.32,291200,{"date":1078,"open":347,"high":903,"low":1079,"close":1058,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1058},"2026-03-13",3.24,-0.07,-2.08,374900,{"date":1084,"open":761,"high":936,"low":902,"close":347,"change":337,"percent_change":763,"volume":1085,"transactions":9,"vwap":347},"2026-03-12",448400,{"date":1087,"open":931,"high":922,"low":1058,"close":761,"change":25,"percent_change":938,"volume":1088,"transactions":9,"vwap":761},"2026-03-11",537000,{"date":1090,"open":743,"high":736,"low":347,"close":903,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":903},"2026-03-10",-0.15,-4.25,590700,{"date":1095,"open":928,"high":744,"low":761,"close":807,"change":266,"percent_change":814,"volume":1034,"transactions":9,"vwap":807},"2026-03-09",{"date":1097,"open":994,"high":783,"low":931,"close":744,"change":439,"percent_change":1098,"volume":1099,"transactions":9,"vwap":744},"2026-03-06",1.43,418100,{"date":1101,"open":807,"high":828,"low":757,"close":743,"change":221,"percent_change":1102,"volume":1103,"transactions":9,"vwap":743},"2026-03-05",-1.69,386800,{"date":1105,"open":741,"high":523,"low":749,"close":783,"change":25,"percent_change":800,"volume":1106,"transactions":9,"vwap":783},"2026-03-04",619700,{"date":1108,"open":743,"high":523,"low":937,"close":736,"change":1080,"percent_change":1109,"volume":1110,"transactions":9,"vwap":736},"2026-03-03",-1.94,1219700,{"date":1112,"open":807,"high":768,"low":936,"close":776,"change":439,"percent_change":793,"volume":1113,"transactions":9,"vwap":776},"2026-03-02",743300,{"date":1115,"open":828,"high":621,"low":927,"close":783,"change":439,"percent_change":195,"volume":1116,"transactions":9,"vwap":783},"2026-02-27",2467900,{"date":1118,"open":994,"high":742,"low":937,"close":821,"change":1119,"percent_change":1079,"volume":1120,"transactions":9,"vwap":821},"2026-02-26",0.11,554200,{"date":1122,"open":937,"high":749,"low":1014,"close":761,"change":328,"percent_change":1123,"volume":1124,"transactions":9,"vwap":761},"2026-02-25",0.29,776800,{"date":1126,"open":1075,"high":936,"low":993,"close":769,"change":411,"percent_change":848,"volume":1127,"transactions":9,"vwap":769},"2026-02-24",395200,{"date":1129,"open":903,"high":903,"low":1004,"close":1058,"change":656,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1058},"2026-02-23",-3.24,1001200,{"date":1133,"open":1075,"high":743,"low":993,"close":761,"change":346,"percent_change":305,"volume":1134,"transactions":9,"vwap":761},"2026-02-20",439700,{"date":1136,"open":1042,"high":902,"low":1041,"close":1075,"change":231,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1075},"2026-02-19",2.79,257700,{"date":1140,"open":282,"high":1004,"low":834,"close":282,"change":259,"percent_change":259,"volume":1141,"transactions":9,"vwap":282},"2026-02-18",316600,{"date":1143,"open":1009,"high":1075,"low":1042,"close":282,"change":221,"percent_change":1144,"volume":1145,"transactions":9,"vwap":282},"2026-02-17",-1.82,210000,{"date":1147,"open":1005,"high":1075,"low":1042,"close":1058,"change":157,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1058},"2026-02-13",1.23,217900,{"date":1151,"open":761,"high":937,"low":1079,"close":1005,"change":298,"percent_change":968,"volume":1152,"transactions":9,"vwap":1005},"2026-02-12",359200,{"date":1154,"open":736,"high":736,"low":756,"close":931,"change":1091,"percent_change":1155,"volume":1156,"transactions":9,"vwap":931},"2026-02-11",-4.26,156900,{"date":1158,"open":927,"high":750,"low":927,"close":762,"change":157,"percent_change":1159,"volume":1160,"transactions":9,"vwap":762},"2026-02-10",1.15,277700,{"date":1162,"open":783,"high":750,"low":936,"close":757,"change":688,"percent_change":1163,"volume":1164,"transactions":9,"vwap":757},"2026-02-09",-2.79,372600,{"date":1166,"open":761,"high":782,"low":756,"close":751,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":751},"2026-02-06",0.21,6.23,566800,{"date":1171,"open":757,"high":821,"low":1014,"close":931,"change":298,"percent_change":1172,"volume":1173,"transactions":9,"vwap":931},"2026-02-05",-3.44,715400,{"date":1175,"open":776,"high":775,"low":757,"close":927,"change":656,"percent_change":1176,"volume":1177,"transactions":9,"vwap":927},"2026-02-04",-3.06,273100,{"date":1179,"open":782,"high":523,"low":927,"close":750,"change":308,"percent_change":1180,"volume":1181,"transactions":9,"vwap":750},"2026-02-03",-2.17,426500,{"date":1183,"open":776,"high":639,"low":751,"close":523,"change":281,"percent_change":1184,"volume":1185,"transactions":9,"vwap":523},"2026-02-02",1.94,378600,{"date":1187,"open":750,"high":775,"low":783,"close":776,"change":259,"percent_change":259,"volume":1188,"transactions":9,"vwap":776},"2026-01-30",297900,{"date":1190,"open":777,"high":768,"low":744,"close":776,"change":259,"percent_change":259,"volume":1191,"transactions":9,"vwap":776},"2026-01-29",332300,{"date":1193,"open":724,"high":724,"low":742,"close":776,"change":298,"percent_change":1194,"volume":1195,"transactions":9,"vwap":776},"2026-01-28",-3.22,403000,{"date":1197,"open":918,"high":629,"low":777,"close":724,"change":25,"percent_change":1198,"volume":1199,"transactions":9,"vwap":724},"2026-01-27",0.54,179500,{"date":1201,"open":724,"high":664,"low":775,"close":918,"change":337,"percent_change":1202,"volume":1203,"transactions":9,"vwap":918},"2026-01-26",-1.07,363600,{"date":1205,"open":524,"high":638,"low":629,"close":664,"change":1080,"percent_change":1206,"volume":1207,"transactions":9,"vwap":664},"2026-01-23",-1.83,202300,{"date":1209,"open":710,"high":621,"low":710,"close":648,"change":328,"percent_change":705,"volume":1210,"transactions":9,"vwap":648},"2026-01-22",174100,{"date":1212,"open":638,"high":648,"low":639,"close":709,"change":194,"percent_change":1213,"volume":1214,"transactions":9,"vwap":709},"2026-01-21",0.79,149200,{"date":1216,"open":673,"high":655,"low":710,"close":673,"change":221,"percent_change":1217,"volume":1218,"transactions":9,"vwap":673},"2026-01-20",-1.56,170900,{"date":1220,"open":612,"high":612,"low":622,"close":1221,"change":240,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-01-16",3.84,-1.29,262100,{"date":1225,"open":524,"high":615,"low":664,"close":612,"change":231,"percent_change":345,"volume":1226,"transactions":9,"vwap":612},"2026-01-15",251200,{"date":1228,"open":524,"high":1221,"low":622,"close":638,"change":318,"percent_change":728,"volume":1229,"transactions":9,"vwap":638},"2026-01-14",226100,{"date":1231,"open":709,"high":621,"low":523,"close":709,"change":259,"percent_change":259,"volume":1232,"transactions":9,"vwap":709},"2026-01-13",186000,{"date":1234,"open":638,"high":621,"low":724,"close":709,"change":259,"percent_change":259,"volume":1235,"transactions":9,"vwap":709},"2026-01-12",172500,{"date":1237,"open":709,"high":723,"low":622,"close":709,"change":259,"percent_change":259,"volume":711,"transactions":9,"vwap":709},"2026-01-09",{"date":1239,"open":622,"high":723,"low":710,"close":709,"change":157,"percent_change":147,"volume":1240,"transactions":9,"vwap":709},"2026-01-08",225300,{"date":1242,"open":533,"high":533,"low":724,"close":622,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":622},"2026-01-07",-0.25,-6.22,394200,{"date":1247,"open":533,"high":542,"low":584,"close":533,"change":266,"percent_change":1248,"volume":1249,"transactions":9,"vwap":533},"2026-01-06",-0.5,234200,{"date":1251,"open":709,"high":542,"low":709,"close":693,"change":718,"percent_change":1252,"volume":1253,"transactions":9,"vwap":693},"2026-01-05",5.21,442700,{"date":1255,"open":534,"high":412,"low":648,"close":1221,"change":240,"percent_change":1222,"volume":1256,"transactions":9,"vwap":1221},"2026-01-02",385500,{"date":1258,"open":621,"high":1259,"low":648,"close":612,"change":157,"percent_change":1260,"volume":1261,"transactions":9,"vwap":612},"2025-12-31",3.92,1.04,317800,{"date":1263,"open":623,"high":1259,"low":1221,"close":723,"change":318,"percent_change":728,"volume":1264,"transactions":9,"vwap":723},"2025-12-30",204200,{"date":1266,"open":534,"high":615,"low":1221,"close":623,"change":221,"percent_change":1059,"volume":1267,"transactions":9,"vwap":623},"2025-12-29",460600,{"date":1269,"open":672,"high":522,"low":723,"close":1259,"change":318,"percent_change":1243,"volume":1270,"transactions":9,"vwap":1259},"2025-12-26",298400,{"date":1272,"open":522,"high":412,"low":534,"close":1273,"change":259,"percent_change":259,"volume":1274,"transactions":9,"vwap":1273},"2025-12-24",3.93,237300,{"date":1276,"open":1221,"high":603,"low":1221,"close":1273,"change":346,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1273},"2025-12-23",2.08,343700,{"date":1280,"open":623,"high":603,"low":723,"close":723,"change":318,"percent_change":728,"volume":1281,"transactions":9,"vwap":723},"2025-12-22",347600,{"date":1283,"open":532,"high":533,"low":623,"close":623,"change":1091,"percent_change":1284,"volume":1285,"transactions":9,"vwap":623},"2025-12-19",-3.74,719500,{"date":1287,"open":678,"high":549,"low":412,"close":532,"change":266,"percent_change":1248,"volume":1288,"transactions":9,"vwap":532},"2025-12-18",255900,{"date":1290,"open":678,"high":566,"low":541,"close":541,"change":266,"percent_change":1291,"volume":1292,"transactions":9,"vwap":541},"2025-12-17",-0.49,223700,{"date":1294,"open":412,"high":542,"low":412,"close":574,"change":439,"percent_change":1295,"volume":1296,"transactions":9,"vwap":574},"2025-12-16",1.25,240400,{"date":1298,"open":566,"high":1299,"low":593,"close":412,"change":466,"percent_change":1300,"volume":1301,"transactions":9,"vwap":412},"2025-12-15",4.19,-2.2,485900,{"date":1303,"open":556,"high":1304,"low":574,"close":557,"change":221,"percent_change":1305,"volume":1306,"transactions":9,"vwap":557},"2025-12-12",4.17,-1.45,408800,{"date":1308,"open":564,"high":578,"low":567,"close":556,"change":318,"percent_change":204,"volume":1309,"transactions":9,"vwap":556},"2025-12-11",339500,{"date":1311,"open":1304,"high":1312,"low":1313,"close":564,"change":266,"percent_change":1314,"volume":1315,"transactions":9,"vwap":564},"2025-12-10",4.25,4.13,-0.48,1676100,{"date":1317,"open":542,"high":1318,"low":542,"close":576,"change":411,"percent_change":354,"volume":1319,"transactions":9,"vwap":576},"2025-12-09",4.22,358800,{"date":1321,"open":564,"high":576,"low":678,"close":542,"change":221,"percent_change":1305,"volume":1322,"transactions":9,"vwap":542},"2025-12-08",255200,{"date":1324,"open":542,"high":1325,"low":232,"close":567,"change":328,"percent_change":112,"volume":1326,"transactions":9,"vwap":567},"2025-12-05",4.21,362400,{"date":1328,"open":556,"high":1329,"low":549,"close":1313,"change":318,"percent_change":204,"volume":1330,"transactions":9,"vwap":1313},"2025-12-04",4.32,718900,{"date":1332,"open":1313,"high":556,"low":533,"close":567,"change":194,"percent_change":1333,"volume":1334,"transactions":9,"vwap":567},"2025-12-03",0.73,330500,{"date":1336,"open":1337,"high":1338,"low":548,"close":566,"change":308,"percent_change":1339,"volume":1340,"transactions":9,"vwap":566},"2025-12-02",4.2,4.3,-1.91,222900,{"date":1342,"open":1343,"high":1338,"low":564,"close":1299,"change":298,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1299},"2025-12-01",4.26,-2.78,233800,{"date":1347,"open":1338,"high":1348,"low":1312,"close":976,"change":259,"percent_change":259,"volume":1349,"transactions":9,"vwap":976},"2025-11-28",4.33,138400,{"date":1351,"open":578,"high":1352,"low":1318,"close":976,"change":439,"percent_change":1353,"volume":1354,"transactions":9,"vwap":976},"2025-11-26",4.34,1.17,332400,{"date":1356,"open":1304,"high":1357,"low":566,"close":1343,"change":411,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1343},"2025-11-25",4.28,2.4,319200,{"date":1361,"open":564,"high":1325,"low":548,"close":564,"change":259,"percent_change":259,"volume":933,"transactions":9,"vwap":564},"2025-11-24",{"date":1363,"open":412,"high":1343,"low":584,"close":564,"change":1364,"percent_change":412,"volume":1365,"transactions":9,"vwap":564},"2025-11-21",0.16,322500,{"date":1367,"open":533,"high":557,"low":603,"close":412,"change":25,"percent_change":1368,"volume":1369,"transactions":9,"vwap":412},"2025-11-20",0.5,416400,{"date":1371,"open":522,"high":232,"low":1273,"close":593,"change":194,"percent_change":1372,"volume":1373,"transactions":9,"vwap":593},"2025-11-19",0.76,559800,{"date":1375,"open":723,"high":584,"low":709,"close":522,"change":346,"percent_change":989,"volume":1376,"transactions":9,"vwap":522},"2025-11-18",329600,{"date":1378,"open":584,"high":584,"low":621,"close":655,"change":298,"percent_change":1379,"volume":1380,"transactions":9,"vwap":655},"2025-11-17",-3.01,370200,{"date":1382,"open":693,"high":678,"low":1273,"close":584,"change":688,"percent_change":1383,"volume":1384,"transactions":9,"vwap":584},"2025-11-14",-2.44,411600,{"date":1386,"open":566,"high":567,"low":693,"close":557,"change":1080,"percent_change":1387,"volume":1388,"transactions":9,"vwap":557},"2025-11-13",-1.68,405500,{"date":1390,"open":612,"high":1304,"low":723,"close":564,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":564},"2025-11-12",0.27,6.94,350900,{"date":1395,"open":623,"high":1259,"low":623,"close":612,"change":318,"percent_change":728,"volume":1396,"transactions":9,"vwap":612},"2025-11-11",390100,{"date":1398,"open":1259,"high":522,"low":709,"close":534,"change":596,"percent_change":1399,"volume":1400,"transactions":9,"vwap":534},"2025-11-10",-0.76,548500,{"date":1402,"open":549,"high":567,"low":672,"close":1273,"change":482,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1273},"2025-11-07",-5.07,362300,{"date":1406,"open":1329,"high":1407,"low":566,"close":567,"change":908,"percent_change":1408,"volume":1409,"transactions":9,"vwap":567},"2025-11-06",4.35,-4.39,743100,{"date":1411,"open":1329,"high":1412,"low":1413,"close":1348,"change":194,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1348},"2025-11-05",4.4,4.23,0.7,579100,{"date":1417,"open":1412,"high":1418,"low":1304,"close":1338,"change":1091,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1338},"2025-11-04",4.43,-3.37,1013000,{"date":1422,"open":1423,"high":1424,"low":1304,"close":1425,"change":194,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-11-03",4.42,4.51,4.45,0.68,959500,{"date":1429,"open":1413,"high":30,"low":566,"close":1423,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1423},"2025-10-31",0.38,9.41,1871600,{"date":1434,"open":566,"high":564,"low":693,"close":693,"change":688,"percent_change":1435,"volume":1436,"transactions":9,"vwap":693},"2025-10-30",-2.42,375400,{"date":1438,"open":1343,"high":1407,"low":566,"close":567,"change":421,"percent_change":1439,"volume":1440,"transactions":9,"vwap":567},"2025-10-29",-3.27,441000,{"date":1442,"open":1312,"high":1443,"low":1337,"close":1357,"change":25,"percent_change":132,"volume":1292,"transactions":9,"vwap":1357},"2025-10-28",4.29,{"date":1445,"open":578,"high":1348,"low":578,"close":1343,"change":25,"percent_change":132,"volume":1446,"transactions":9,"vwap":1343},"2025-10-27",162200,{"date":1448,"open":976,"high":976,"low":1325,"close":578,"change":596,"percent_change":1449,"volume":1450,"transactions":9,"vwap":578},"2025-10-24",-0.7,152000,{"date":1452,"open":1343,"high":1352,"low":1318,"close":575,"change":25,"percent_change":132,"volume":1453,"transactions":9,"vwap":575},"2025-10-23",313300,{"date":1455,"open":1352,"high":1423,"low":578,"close":1312,"change":466,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1312},"2025-10-22",-2.07,294100,{"date":1459,"open":1329,"high":1412,"low":1299,"close":1352,"change":25,"percent_change":142,"volume":1460,"transactions":9,"vwap":1352},"2025-10-21",340400,{"date":1462,"open":1312,"high":1329,"low":1325,"close":1329,"change":281,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1329},"2025-10-20",1.65,193300,{"date":1466,"open":542,"high":1467,"low":232,"close":1312,"change":1364,"percent_change":672,"volume":1468,"transactions":9,"vwap":1312},"2025-10-17",4.38,510400,{"date":1470,"open":1337,"high":1318,"low":541,"close":557,"change":298,"percent_change":1471,"volume":1472,"transactions":9,"vwap":557},"2025-10-16",-2.85,466400,{"date":1474,"open":576,"high":1357,"low":576,"close":1325,"change":194,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1325},"2025-10-15",0.72,320900,{"date":1478,"open":1313,"high":1443,"low":566,"close":576,"change":259,"percent_change":259,"volume":1479,"transactions":9,"vwap":576},"2025-10-14",651100,{"date":1481,"open":1337,"high":578,"low":549,"close":576,"change":194,"percent_change":1475,"volume":1482,"transactions":9,"vwap":576},"2025-10-13",496400,{"date":1484,"open":1485,"high":1486,"low":1313,"close":556,"change":770,"percent_change":1487,"volume":1488,"transactions":9,"vwap":556},"2025-10-10",4.39,4.49,-5.25,691600,{"date":1490,"open":1412,"high":1418,"low":575,"close":1467,"change":596,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1467},"2025-10-09",-0.68,465900,{"date":1494,"open":1412,"high":1423,"low":1352,"close":1495,"change":194,"percent_change":1426,"volume":1496,"transactions":9,"vwap":1495},"2025-10-08",4.41,277000,{"date":1498,"open":1485,"high":1425,"low":1329,"close":1467,"change":266,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1467},"2025-10-07",-0.45,545900,{"date":1502,"open":1486,"high":1486,"low":1348,"close":1412,"change":596,"percent_change":1491,"volume":1503,"transactions":9,"vwap":1412},"2025-10-06",529100,{"date":1505,"open":976,"high":1486,"low":1338,"close":1418,"change":448,"percent_change":841,"volume":933,"transactions":9,"vwap":1418},"2025-10-03",{"date":1507,"open":1508,"high":1509,"low":1443,"close":1338,"change":525,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1338},"2025-10-02",4.46,4.47,-3.59,653200,{"date":1513,"open":1514,"high":1424,"low":1515,"close":1508,"change":240,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1508},"2025-10-01",4.48,4.36,-1.11,709900,{"date":1519,"open":1520,"high":30,"low":1418,"close":1424,"change":1080,"percent_change":1059,"volume":1278,"transactions":9,"vwap":1424},"2025-09-30",4.55,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":221,"percent_change":1222,"volume":1526,"transactions":9,"vwap":1525},"2025-09-29",4.67,4.57,4.58,252900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":318,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-09-26",4.62,4.72,4.61,4.64,-0.22,588900,{"date":1536,"open":1537,"high":475,"low":1532,"close":1538,"change":688,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-09-25",4.73,4.65,-2.11,247900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":596,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-09-24",4.82,4.87,4.69,4.75,-0.63,477300,{"date":1550,"open":1543,"high":1551,"low":475,"close":1552,"change":266,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-09-23",4.91,4.78,-0.42,382500,{"date":1556,"open":1557,"high":1558,"low":1530,"close":1559,"change":194,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-09-22",4.74,4.84,4.8,0.63,265500,{"date":1563,"open":1564,"high":1565,"low":1530,"close":1566,"change":308,"percent_change":788,"volume":1567,"transactions":9,"vwap":1566},"2025-09-19",4.86,4.88,4.77,727200,{"date":1569,"open":475,"high":1544,"low":1546,"close":1570,"change":411,"percent_change":192,"volume":1571,"transactions":9,"vwap":1570},"2025-09-18",4.85,366800,{"date":1573,"open":1565,"high":1574,"low":1530,"close":1546,"change":421,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1546},"2025-09-17",5.03,-2.86,607700,{"date":1578,"open":1558,"high":1579,"low":1580,"close":1581,"change":25,"percent_change":329,"volume":1582,"transactions":9,"vwap":1581},"2025-09-16",4.95,4.81,4.89,334300,{"date":1584,"open":1544,"high":1585,"low":1570,"close":1544,"change":328,"percent_change":1167,"volume":1586,"transactions":9,"vwap":1544},"2025-09-15",4.94,268100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1564,"change":448,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1564},"2025-09-12",4.7,4.93,4.66,2.75,818100,{"date":1595,"open":1424,"high":1557,"low":1424,"close":1537,"change":94,"percent_change":1565,"volume":1596,"transactions":9,"vwap":1537},"2025-09-11",345700,{"date":1598,"open":1599,"high":1600,"low":1424,"close":1424,"change":421,"percent_change":1379,"volume":1601,"transactions":9,"vwap":1424},"2025-09-10",4.63,4.68,399700,{"date":1603,"open":1599,"high":1523,"low":1524,"close":1538,"change":328,"percent_change":94,"volume":1604,"transactions":9,"vwap":1538},"2025-09-09",327700,{"date":1606,"open":1495,"high":1591,"low":1607,"close":1532,"change":587,"percent_change":1608,"volume":1245,"transactions":9,"vwap":1532},"2025-09-08",4.37,5.69,{"date":1610,"open":976,"high":1423,"low":1357,"close":1485,"change":231,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1485},"2025-09-05",2.09,317600,{"date":1614,"open":1514,"high":1514,"low":1443,"close":1338,"change":117,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1338},"2025-09-04",-3.8,508500,{"date":1618,"open":1509,"high":1524,"low":1425,"close":1509,"change":266,"percent_change":1499,"volume":1619,"transactions":9,"vwap":1509},"2025-09-03",639200,{"date":1621,"open":1352,"high":1424,"low":575,"close":1486,"change":411,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1486},"2025-09-02",2.28,574600,{"date":1625,"open":1312,"high":1412,"low":1325,"close":1485,"change":87,"percent_change":1058,"volume":1626,"transactions":9,"vwap":1485},"2025-08-29",308500,{"date":1628,"open":1352,"high":1407,"low":578,"close":1312,"change":1080,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1312},"2025-08-28",-1.62,241500,{"date":1632,"open":976,"high":1515,"low":575,"close":1329,"change":259,"percent_change":259,"volume":1633,"transactions":9,"vwap":1329},"2025-08-27",260100,{"date":1635,"open":1509,"high":1509,"low":576,"close":1329,"change":525,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1329},"2025-08-26",-3.57,631400,{"date":1639,"open":1424,"high":1640,"low":1508,"close":1514,"change":221,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1514},"2025-08-25",4.6,-1.32,483300,{"date":1644,"open":1338,"high":1645,"low":1338,"close":1646,"change":587,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-08-22",4.59,4.54,5.83,534800,{"date":1650,"open":1299,"high":976,"low":1304,"close":1443,"change":281,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1443},"2025-08-21",1.66,361000,{"date":1654,"open":976,"high":976,"low":567,"close":1318,"change":466,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1318},"2025-08-20",-2.09,438000,{"date":1658,"open":1425,"high":1425,"low":1357,"close":976,"change":1091,"percent_change":1659,"volume":1660,"transactions":9,"vwap":976},"2025-08-19",-3.36,592300,{"date":1662,"open":1485,"high":1486,"low":1607,"close":1508,"change":281,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1508},"2025-08-18",1.59,330300,{"date":1666,"open":1495,"high":1418,"low":1407,"close":1485,"change":266,"percent_change":1499,"volume":1667,"transactions":9,"vwap":1485},"2025-08-15",335200,{"date":1669,"open":1525,"high":1525,"low":1485,"close":1495,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1495},"2025-08-14",-0.2,-4.34,686300,{"date":1674,"open":1545,"high":1530,"low":1646,"close":1531,"change":337,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1531},"2025-08-13",-0.86,555000,{"date":1678,"open":1524,"high":1600,"low":1679,"close":1538,"change":411,"percent_change":247,"volume":1680,"transactions":9,"vwap":1538},"2025-08-12",4.52,503400,{"date":1682,"open":1683,"high":1645,"low":1407,"close":1520,"change":448,"percent_change":892,"volume":1684,"transactions":9,"vwap":1520},"2025-08-11",4.44,645100,{"date":1686,"open":1424,"high":1424,"low":1495,"close":1423,"change":466,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1423},"2025-08-08",-2,463500,{"date":1690,"open":1589,"high":1552,"low":1509,"close":1424,"change":942,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1424},"2025-08-07",-3.84,691400,{"date":1694,"open":1581,"high":1551,"low":1467,"close":1545,"change":975,"percent_change":1009,"volume":1695,"transactions":9,"vwap":1545},"2025-08-06",1313900,{"date":1697,"open":1566,"high":1580,"low":1646,"close":1646,"change":482,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1646},"2025-08-05",-4.42,931900,{"date":1701,"open":1589,"high":475,"low":1599,"close":1546,"change":346,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1546},"2025-08-04",1.71,474700,{"date":1705,"open":1566,"high":1566,"low":1645,"close":1523,"change":421,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1523},"2025-08-01",-2.91,1109900,{"date":1709,"open":1566,"high":1564,"low":1710,"close":1580,"change":328,"percent_change":1167,"volume":1711,"transactions":9,"vwap":1580},"2025-07-31",4.71,936200,{"date":1713,"open":1564,"high":1714,"low":1559,"close":1559,"change":240,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1559},"2025-07-30",4.97,-1.03,506400,{"date":1718,"open":1719,"high":1719,"low":1543,"close":1570,"change":491,"percent_change":222,"volume":1301,"transactions":9,"vwap":1570},"2025-07-29",5.01,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":240,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-07-28",5.04,5.09,4.96,4.98,-0.99,536100,{"date":1729,"open":1730,"high":1731,"low":1725,"close":1574,"change":157,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1574},"2025-07-25",5.02,5.05,0.8,210300,{"date":1735,"open":1723,"high":1723,"low":1736,"close":1736,"change":656,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-07-24",4.99,-2.16,263000,{"date":1740,"open":1731,"high":1741,"low":1722,"close":1742,"change":346,"percent_change":1663,"volume":1743,"transactions":9,"vwap":1742},"2025-07-23",5.14,5.1,243900,{"date":1745,"open":1551,"high":1742,"low":1551,"close":1730,"change":1119,"percent_change":210,"volume":1746,"transactions":9,"vwap":1730},"2025-07-22",546200,{"date":1748,"open":1749,"high":1725,"low":1565,"close":1551,"change":439,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1551},"2025-07-21",4.9,1.03,343000,{"date":1753,"open":1581,"high":1749,"low":1558,"close":1564,"change":328,"percent_change":1167,"volume":1754,"transactions":9,"vwap":1564},"2025-07-18",440900,{"date":1756,"open":1551,"high":1585,"low":1558,"close":1570,"change":221,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1570},"2025-07-17",-1.22,321000,{"date":1760,"open":1566,"high":1730,"low":1566,"close":1551,"change":87,"percent_change":892,"volume":1761,"transactions":9,"vwap":1551},"2025-07-16",984700,{"date":1763,"open":1749,"high":1579,"low":1566,"close":1566,"change":491,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1566},"2025-07-15",-2.65,550800,{"date":1767,"open":1565,"high":1730,"low":1564,"close":1749,"change":157,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1749},"2025-07-14",0.82,661500,{"date":1771,"open":1566,"high":1585,"low":1557,"close":1564,"change":231,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1564},"2025-07-11",1.89,374700,{"date":1775,"open":1776,"high":1580,"low":1530,"close":1566,"change":337,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1566},"2025-07-10",4.79,-0.83,486800,{"date":1780,"open":1530,"high":1558,"low":1589,"close":1580,"change":17,"percent_change":473,"volume":1781,"transactions":9,"vwap":1580},"2025-07-09",661400,{"date":1783,"open":1589,"high":1530,"low":1524,"close":1545,"change":266,"percent_change":1553,"volume":1784,"transactions":9,"vwap":1545},"2025-07-08",1168500,{"date":1786,"open":1776,"high":1787,"low":1545,"close":1710,"change":308,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1710},"2025-07-07",4.83,-1.67,625300,{"date":1791,"open":1523,"high":1543,"low":1523,"close":1776,"change":17,"percent_change":683,"volume":1601,"transactions":9,"vwap":1776},"2025-07-03",{"date":1793,"open":1787,"high":1787,"low":1538,"close":1523,"change":1091,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1523},"2025-07-02",-3.11,670100,{"date":1797,"open":1564,"high":1581,"low":1545,"close":1543,"change":596,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1543},"2025-07-01",-0.62,1143400,{"date":1801,"open":1749,"high":1590,"low":1566,"close":1570,"change":337,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1570},"2025-06-30",-0.82,454300,{"date":1805,"open":1749,"high":1736,"low":1787,"close":1581,"change":259,"percent_change":259,"volume":1806,"transactions":9,"vwap":1581},"2025-06-27",1135700,{"date":1808,"open":1809,"high":1585,"low":1776,"close":1581,"change":596,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1581},"2025-06-26",4.92,-0.61,1023400,{"date":1813,"open":1741,"high":1814,"low":1570,"close":1809,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1809},"2025-06-25",5.17,-0.31,-5.93,764900,{"date":1819,"open":1820,"high":1821,"low":1252,"close":1822,"change":259,"percent_change":259,"volume":1823,"transactions":9,"vwap":1822},"2025-06-24",5.26,5.35,5.23,415100,{"date":1825,"open":1741,"high":1822,"low":1826,"close":1822,"change":439,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1822},"2025-06-23",5.06,0.97,318900,{"date":1830,"open":1831,"high":1821,"low":1814,"close":1832,"change":308,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-06-20",5.32,5.18,-1.52,820700,{"date":1836,"open":1252,"high":1821,"low":1837,"close":1820,"change":439,"percent_change":1838,"volume":1436,"transactions":9,"vwap":1820},"2025-06-18",5.19,0.96,{"date":1840,"open":1831,"high":1841,"low":1842,"close":1252,"change":421,"percent_change":1067,"volume":1843,"transactions":9,"vwap":1252},"2025-06-17",5.33,5.2,439400,{"date":1845,"open":1831,"high":1846,"low":1847,"close":1821,"change":346,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1821},"2025-06-16",5.41,5.28,1.52,418700,{"date":1851,"open":1820,"high":1852,"low":1853,"close":1854,"change":240,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-06-13",5.34,5.15,5.27,-0.94,491900,{"date":1858,"open":1821,"high":1859,"low":1860,"close":1831,"change":266,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1831},"2025-06-12",5.37,5.24,-0.37,489100,{"date":1864,"open":1865,"high":1866,"low":1820,"close":1852,"change":221,"percent_change":1516,"volume":1867,"transactions":9,"vwap":1852},"2025-06-11",5.4,5.54,872600,{"date":1869,"open":1870,"high":1871,"low":1837,"close":1865,"change":87,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1865},"2025-06-10",5.3,5.42,2.66,410200,{"date":1875,"open":1876,"high":1854,"low":1877,"close":1820,"change":281,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1820},"2025-06-09",5.25,5.16,1.35,591100,{"date":1881,"open":1882,"high":1842,"low":1731,"close":1837,"change":975,"percent_change":152,"volume":1883,"transactions":9,"vwap":1837},"2025-06-06",5.11,433400,{"date":1885,"open":1731,"high":1723,"low":1714,"close":1722,"change":318,"percent_change":1670,"volume":1886,"transactions":9,"vwap":1722},"2025-06-05",404400,{"date":1888,"open":1876,"high":1852,"low":1719,"close":1731,"change":204,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1731},"2025-06-04",-4.54,643600,{"date":1892,"open":1893,"high":1894,"low":1574,"close":1895,"change":112,"percent_change":1546,"volume":1896,"transactions":9,"vwap":1895},"2025-06-03",5.07,5.38,5.29,1083400,{"date":1898,"open":1899,"high":1900,"low":1714,"close":1731,"change":370,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1731},"2025-06-02",5.44,5.48,-7.34,1582300,{"date":1904,"open":1831,"high":1905,"low":1847,"close":1906,"change":411,"percent_change":440,"volume":1907,"transactions":9,"vwap":1906},"2025-05-30",5.56,5.45,1328600,{"date":1909,"open":1852,"high":1871,"low":1870,"close":1821,"change":328,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1821},"2025-05-29",0.19,373000,{"date":1913,"open":1846,"high":1846,"low":1870,"close":1852,"change":688,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1852},"2025-05-28",-1.84,472300,{"date":1917,"open":1918,"high":1919,"low":1725,"close":1899,"change":1198,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1899},"2025-05-27",5,5.5,11.02,1008800,{"date":1923,"open":1581,"high":1736,"low":1564,"close":1749,"change":337,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1749},"2025-05-23",-0.81,736500,{"date":1927,"open":1585,"high":1574,"low":1590,"close":1585,"change":266,"percent_change":370,"volume":1928,"transactions":9,"vwap":1585},"2025-05-22",544800,{"date":1930,"open":1877,"high":1822,"low":1724,"close":1724,"change":204,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1724},"2025-05-21",-4.62,520800,{"date":1934,"open":1574,"high":1935,"low":1918,"close":1842,"change":87,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1842},"2025-05-20",5.22,2.77,697900,{"date":1939,"open":1940,"high":1877,"low":1725,"close":1826,"change":240,"percent_change":1027,"volume":1941,"transactions":9,"vwap":1826},"2025-05-19",5.08,806400,{"date":1943,"open":1736,"high":1944,"low":1724,"close":1882,"change":25,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1882},"2025-05-16",5.13,0.39,857500,{"date":1948,"open":1882,"high":1876,"low":1893,"close":1723,"change":596,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1723},"2025-05-15",-0.59,596200,{"date":1952,"open":1895,"high":719,"low":1882,"close":449,"change":117,"percent_change":1953,"volume":1954,"transactions":9,"vwap":449},"2025-05-14",-3.21,706700,{"date":1956,"open":1742,"high":719,"low":1742,"close":1895,"change":1910,"percent_change":724,"volume":1957,"transactions":9,"vwap":1895},"2025-05-13",776100,{"date":1959,"open":1935,"high":1847,"low":1940,"close":1742,"change":194,"percent_change":938,"volume":1960,"transactions":9,"vwap":1742},"2025-05-12",784800,{"date":1962,"open":1579,"high":1853,"low":1551,"close":1893,"change":17,"percent_change":317,"volume":1963,"transactions":9,"vwap":1893},"2025-05-09",776900,{"date":1965,"open":1820,"high":1820,"low":1551,"close":1579,"change":942,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1579},"2025-05-08",-3.51,1165900,{"date":1969,"open":549,"high":1970,"low":549,"close":1944,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1944},"2025-05-07",5.52,-0.67,-11.55,2458200,{"date":1975,"open":1905,"high":1976,"low":1905,"close":1977,"change":1910,"percent_change":769,"volume":1978,"transactions":9,"vwap":1977},"2025-05-06",5.88,5.8,708600,{"date":1980,"open":1981,"high":1982,"low":1871,"close":1981,"change":1080,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-05-05",5.61,5.66,-1.23,759300,{"date":1986,"open":1987,"high":1977,"low":1988,"close":1987,"change":194,"percent_change":107,"volume":1989,"transactions":9,"vwap":1987},"2025-05-02",5.68,5.59,703100,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":308,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-05-01",5.81,5.62,5.65,-1.4,532200,{"date":1998,"open":1976,"high":1999,"low":2000,"close":2001,"change":204,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-04-30",5.92,5.71,5.73,-4.02,1244500,{"date":2005,"open":2006,"high":183,"low":2007,"close":2008,"change":346,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-04-29",5.9,5.89,5.97,1.36,877600,{"date":2012,"open":2013,"high":1999,"low":2014,"close":2007,"change":318,"percent_change":117,"volume":2015,"transactions":9,"vwap":2007},"2025-04-28",5.91,5.72,1236600,{"date":2017,"open":2018,"high":1999,"low":2019,"close":2006,"change":231,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2006},"2025-04-25",5.77,5.74,1.55,308200,{"date":187,"open":2023,"high":2008,"low":2024,"close":1992,"change":240,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1992},5.86,5.7,-0.85,1515700]