[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMC":3,"homepage-market-summary":30,"stock-historical-AMC":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AMC ENTERTAINMENT HOLDINGS, INC.","NYSE",null,"SERVICES-MOTION PICTURE THEATERS","AMC Entertainment Holdings Inc is involved in the theatrical exhibition business. The company owns, operates, or has interests in theatres located in the United States and Europe. It provides amenities such as plush, power recliners, MacGuffins full bars, AMC Dine-In Theatres, and premium presentation. The company has identified two reportable segments and reporting units for its theatrical exhibition operations, U.S. markets and International markets. It derives key revenue from the U.S.","33,311","Leawood, KS",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.77,2.8,2.885,2.7125,2.76,0.01,0.36,18878883.035802,53603,2.7842,726.20001,0.93000001,7343061.522494765,0.3,3216,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},4.08,26471892,9662240566.343163,1.84,"2025-04-22",[185,186,194,205,216,226,236,244,253,262,271,279,288,298,307,317,327,335,342,353,360,368,376,385,392,399,407,414,421,428,434,441,450,460,469,477,483,490,496,503,510,516,521,528,537,545,552,557,566,576,585,592,600,608,616,623,630,635,643,649,654,659,666,674,679,683,687,692,698,706,710,716,722,727,732,736,741,745,749,754,759,765,769,774,778,782,786,792,800,804,809,816,824,828,834,839,846,852,857,862,867,873,878,884,890,894,897,902,906,910,914,919,924,928,932,937,941,945,949,954,958,963,966,970,974,978,983,989,994,999,1006,1011,1015,1019,1023,1026,1030,1034,1039,1044,1049,1052,1056,1059,1063,1069,1075,1079,1085,1089,1093,1097,1100,1104,1107,1111,1116,1120,1124,1127,1131,1135,1139,1142,1147,1151,1155,1160,1164,1168,1171,1175,1179,1182,1186,1190,1193,1196,1200,1204,1208,1212,1216,1220,1224,1227,1230,1234,1238,1242,1246,1250,1254,1258,1261,1265,1270,1274,1278,1282,1286,1291,1297,1301,1307,1310,1313,1318,1321,1325,1330,1334,1337,1340,1343,1346,1350,1354,1359,1363,1367,1370,1373,1376,1380,1383,1388,1392,1396,1400,1404,1407,1410,1414,1417,1421,1426,1430,1434,1437,1440,1445,1448,1453,1457,1460,1466,1470,1473,1476,1480,1487,1491,1494,1499,1504,1507,1511,1515,1519,1523,1527,1531,1535,1538,1542,1545,1548,1552,1556,1559,1562,1565,1569,1573,1576,1579,1583,1587,1591,1594,1597,1600,1604,1609,1613,1617,1621,1624,1629,1633,1636,1640,1644,1648,1651,1655,1658,1662,1667,1672,1678,1685,1689,1695,1700,1706,1710,1715,1719,1725,1728,1731,1734,1738,1742,1745,1750,1753,1756,1759,1763,1766,1770,1773,1777,1781,1784,1788,1792,1798,1802,1806,1809,1813,1817,1822,1825,1829,1835,1842,1847,1850,1855,1859,1863,1866,1870,1873,1876,1879,1882,1885,1888,1891,1894,1898,1901,1904,1907,1910,1913,1916,1919,1922],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},2.98,2.7,-0.24,-8,34093533.27654,80348,2.7971,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",3.12,3.15,2.99,3,-0.08,-2.6,21651603.037374,58252,3.0841,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",3.32,3.35,2.93,3.08,-0.21,-6.38,43459358.654719,131521,3.0992,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":152,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",2.92,3.4,2.9,3.29,11.9,72730963.900299,202067,3.2212,{"date":227,"open":209,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",2.955,2.83,2.94,0.03,1.03,18687372.663313,67468,2.8977,{"date":237,"open":238,"high":218,"low":188,"close":239,"change":54,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",2.84,2.91,1.39,22952228.962238,70436,2.7969,{"date":245,"open":228,"high":199,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",2.845,2.87,-0.1,-3.37,21354792.533823,83497,2.9238,{"date":254,"open":209,"high":255,"low":256,"close":257,"change":258,"percent_change":15,"volume":259,"transactions":260,"vwap":261},"2026-09-22",2.975,2.865,2.97,0.08,30766479.247808,102257,2.9397,{"date":263,"open":264,"high":199,"low":265,"close":266,"change":38,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",2.75,2.67,2.89,7.04,54952450.663956,126559,2.8532,{"date":272,"open":264,"high":273,"low":274,"close":188,"change":111,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",2.7685,2.65,-0.37,67607259.209435,86988,2.6999,{"date":280,"open":281,"high":282,"low":283,"close":281,"change":73,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",2.71,2.79,2.685,1.88,25999904.777195,99259,2.7244,{"date":289,"open":290,"high":188,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",2.57,2.53,2.66,0.11,4.31,27982436.580215,100075,2.6394,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":73,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",2.49,2.55,2.47,2,16681694.24808,76425,2.5023,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":54,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",2.445,2.54,2.42,2.5,1.63,16439031.298357,81298,2.4982,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",2.41,2.52,2.46,0.1,4.24,17064522.92944,70064,2.466,{"date":328,"open":319,"high":329,"low":330,"close":330,"change":248,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",2.545,2.36,-4.07,18007779.745428,88059,2.4398,{"date":336,"open":301,"high":337,"low":321,"close":321,"change":248,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",2.625,-3.91,21598621.300505,90169,2.5375,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",2.62,2.63,2.48,2.56,-0.09,-3.4,28086110.240232,101899,2.5332,{"date":354,"open":345,"high":16,"low":355,"close":274,"change":293,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.59,4.33,57213384.849666,147262,2.7188,{"date":361,"open":362,"high":363,"low":320,"close":310,"change":248,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",2.68,2.74,-3.79,24538592.020757,72642,2.597,{"date":369,"open":290,"high":370,"low":290,"close":371,"change":106,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",2.72,2.64,2.33,17000621.218698,62530,2.6507,{"date":377,"open":378,"high":371,"low":301,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",2.61,2.58,-0.06,-2.27,16075299.439835,48142,2.589,{"date":386,"open":387,"high":281,"low":355,"close":371,"change":73,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",2.6,1.93,17429629.457252,68840,2.642,{"date":393,"open":370,"high":394,"low":347,"close":355,"change":395,"percent_change":331,"volume":396,"transactions":397,"vwap":398},"2026-08-28",2.78,-0.11,20563538.634706,80015,2.6875,{"date":400,"open":344,"high":401,"low":355,"close":188,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",2.73,0.09,3.45,18108328.549847,76313,2.6701,{"date":408,"open":292,"high":19,"low":378,"close":378,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",-0.04,-1.51,18052987.708425,65974,2.6832,{"date":415,"open":188,"high":264,"low":378,"close":274,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",-0.02,-0.75,18355184.9816,68862,2.6839,{"date":422,"open":310,"high":19,"low":310,"close":265,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",0.12,4.71,31107921.116788,99500,2.6963,{"date":429,"open":320,"high":379,"low":300,"close":301,"change":258,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",3.24,12647694.658769,33059,2.5356,{"date":435,"open":300,"high":387,"low":302,"close":302,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",-0.05,-1.98,9732791.745016,28980,2.5119,{"date":442,"open":443,"high":355,"low":444,"close":320,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",2.39,2.37,0.14,5.88,18920419.950919,42662,2.5238,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":380,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",2.4,2.43,2.32,2.38,-2.46,14588514.209549,45183,2.3631,{"date":461,"open":462,"high":300,"low":463,"close":464,"change":380,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",2.45,2.425,2.44,-2.4,10090169.935822,41991,2.4513,{"date":470,"open":345,"high":471,"low":300,"close":312,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",2.6483,-0.13,-4.94,12856167.619068,57245,2.5372,{"date":478,"open":320,"high":265,"low":320,"close":345,"change":322,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",3.95,21611393.285107,53023,2.6101,{"date":484,"open":455,"high":379,"low":455,"close":291,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",0.13,5.42,15047140.368209,60244,2.495,{"date":491,"open":311,"high":300,"low":455,"close":452,"change":416,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",-0.83,14355882.479094,55859,2.427,{"date":497,"open":347,"high":379,"low":443,"close":311,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",-0.17,-6.56,17618041.007577,63323,2.4405,{"date":504,"open":379,"high":378,"low":505,"close":355,"change":506,"percent_change":132,"volume":507,"transactions":508,"vwap":509},"2026-08-07",2.455,0.02,16704293.147309,64835,2.5297,{"date":511,"open":274,"high":281,"low":310,"close":290,"change":248,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",-3.75,18219584.816576,69394,2.6116,{"date":517,"open":292,"high":363,"low":387,"close":265,"change":111,"percent_change":275,"volume":518,"transactions":519,"vwap":520},"2026-08-05",25726653.750741,78116,2.6761,{"date":522,"open":523,"high":247,"low":378,"close":362,"change":498,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",2.85,-5.96,41728441.0315,126668,2.7011,{"date":529,"open":530,"high":531,"low":532,"close":523,"change":231,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",2.96,3.03,2.7628,1.06,67670028.573428,171374,2.887,{"date":538,"open":264,"high":238,"low":539,"close":540,"change":73,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-31",2.665,2.82,1.81,39089244.23457,113501,2.7611,{"date":546,"open":547,"high":394,"low":344,"close":15,"change":506,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",2.735,0.73,30910791.624466,92468,2.7138,{"date":553,"open":274,"high":282,"low":387,"close":264,"change":258,"percent_change":199,"volume":554,"transactions":555,"vwap":556},"2026-07-29",37616460.725086,99649,2.6945,{"date":558,"open":559,"high":560,"low":302,"close":265,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",2.515,2.755,0.16,6.37,61704577.570568,100786,2.6217,{"date":567,"open":568,"high":320,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",2.31,2.29,2.51,0.24,10.57,50254531.018673,94142,2.394,{"date":577,"open":578,"high":462,"low":579,"close":580,"change":111,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-24",2.28,2.23,2.27,-0.44,45139874.366217,91774,2.3229,{"date":586,"open":579,"high":578,"low":587,"close":578,"change":231,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",2.11,1.33,44360420.86679,79617,2.1818,{"date":593,"open":594,"high":311,"low":595,"close":596,"change":73,"percent_change":580,"volume":597,"transactions":598,"vwap":599},"2026-07-22",2.2,2.15,2.25,42301670.162219,80869,2.2889,{"date":601,"open":311,"high":387,"low":602,"close":594,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-21",2.19,-0.26,-10.57,86645615.220995,170448,2.3462,{"date":609,"open":594,"high":346,"low":610,"close":321,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",2.1,0.52,26.8,186756949.692562,401621,2.3043,{"date":617,"open":303,"high":618,"low":619,"close":620,"change":472,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-17",2.05,1.9,1.94,-6.28,41310200,{"date":624,"open":625,"high":587,"low":626,"close":627,"change":628,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-07-16",2.06,1.95,2.07,0,34115500,{"date":631,"open":618,"high":632,"low":303,"close":627,"change":293,"percent_change":633,"volume":634,"transactions":9,"vwap":627},"2026-07-15",2.14,5.61,40665700,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":402,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-14",1.87,2.03,1.85,1.96,4.81,28572100,{"date":644,"open":645,"high":388,"low":646,"close":637,"change":416,"percent_change":647,"volume":648,"transactions":9,"vwap":637},"2026-07-13",1.86,1.82,-1.06,24195800,{"date":650,"open":388,"high":626,"low":637,"close":651,"change":111,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-10",1.89,-0.53,24249700,{"date":655,"open":651,"high":656,"low":637,"close":619,"change":111,"percent_change":657,"volume":658,"transactions":9,"vwap":619},"2026-07-09",1.98,-0.52,36896800,{"date":660,"open":661,"high":640,"low":662,"close":663,"change":38,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-08",1.68,1.6,1.91,11.05,78775800,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":416,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-07",1.71,1.74,1.65,1.72,-1.15,53437700,{"date":675,"open":645,"high":284,"low":671,"close":669,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":669},"2026-07-06",-0.15,-7.94,68889900,{"date":680,"open":620,"high":626,"low":182,"close":651,"change":409,"percent_change":681,"volume":682,"transactions":9,"vwap":651},"2026-07-02",-2.07,53875600,{"date":684,"open":651,"high":626,"low":541,"close":388,"change":231,"percent_change":685,"volume":686,"transactions":9,"vwap":388},"2026-07-01",1.58,33570800,{"date":688,"open":689,"high":625,"low":619,"close":619,"change":472,"percent_change":690,"volume":691,"transactions":9,"vwap":619},"2026-06-30",2.02,-6.4,31319800,{"date":693,"open":694,"high":569,"low":695,"close":638,"change":472,"percent_change":696,"volume":697,"transactions":9,"vwap":638},"2026-06-29",2.17,2.01,-6.02,41402100,{"date":699,"open":645,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-26",2.22,1.83,2.16,0.27,14.29,65890000,{"date":707,"open":695,"high":638,"low":671,"close":651,"change":395,"percent_change":708,"volume":709,"transactions":9,"vwap":651},"2026-06-25",-5.5,63905800,{"date":711,"open":610,"high":712,"low":713,"close":303,"change":200,"percent_change":714,"volume":715,"transactions":9,"vwap":303},"2026-06-24",2.24,1.99,-3.85,46912100,{"date":717,"open":587,"high":595,"low":388,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-23",2.08,-0.68,-24.64,117400300,{"date":723,"open":220,"high":530,"low":401,"close":19,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":19},"2026-06-22",-0.07,-2.47,49295400,{"date":728,"open":274,"high":220,"low":379,"close":229,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":229},"2026-06-18",0.17,6.39,81447400,{"date":733,"open":300,"high":229,"low":321,"close":292,"change":729,"percent_change":734,"volume":735,"transactions":9,"vwap":292},"2026-06-17",6.83,68883300,{"date":737,"open":700,"high":310,"low":594,"close":300,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":300},"2026-06-16",0.21,9.21,49829300,{"date":742,"open":452,"high":321,"low":596,"close":578,"change":380,"percent_change":743,"volume":744,"transactions":9,"vwap":578},"2026-06-15",-2.56,40149100,{"date":746,"open":712,"high":319,"low":602,"close":747,"change":106,"percent_change":345,"volume":748,"transactions":9,"vwap":747},"2026-06-12",2.34,45783300,{"date":750,"open":587,"high":454,"low":618,"close":578,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":578},"2026-06-11",0.2,9.62,59898500,{"date":755,"open":663,"high":756,"low":663,"close":718,"change":445,"percent_change":757,"volume":758,"transactions":9,"vwap":718},"2026-06-10",2.12,7.22,42323300,{"date":760,"open":761,"high":695,"low":762,"close":620,"change":445,"percent_change":763,"volume":764,"transactions":9,"vwap":620},"2026-06-09",1.8,1.79,7.78,39785000,{"date":766,"open":541,"high":619,"low":762,"close":761,"change":20,"percent_change":767,"volume":768,"transactions":9,"vwap":761},"2026-06-08",0.56,16091500,{"date":770,"open":771,"high":771,"low":671,"close":762,"change":498,"percent_change":772,"volume":773,"transactions":9,"vwap":762},"2026-06-05",1.92,-8.67,27135900,{"date":775,"open":646,"high":689,"low":646,"close":640,"change":485,"percent_change":776,"volume":777,"transactions":9,"vwap":640},"2026-06-04",7.1,35952300,{"date":779,"open":713,"high":695,"low":541,"close":701,"change":189,"percent_change":780,"volume":781,"transactions":9,"vwap":701},"2026-06-03",-11.59,28971500,{"date":783,"open":627,"high":718,"low":388,"close":627,"change":436,"percent_change":784,"volume":785,"transactions":9,"vwap":627},"2026-06-02",-2.36,47272300,{"date":787,"open":788,"high":700,"low":788,"close":756,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":756},"2026-06-01",1.78,0.39,22.54,116932700,{"date":793,"open":794,"high":762,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-29",1.56,1.55,1.73,0.15,9.49,42330700,{"date":801,"open":794,"high":802,"low":795,"close":685,"change":628,"percent_change":628,"volume":803,"transactions":9,"vwap":685},"2026-05-28",1.61,19244700,{"date":805,"open":685,"high":662,"low":806,"close":685,"change":111,"percent_change":807,"volume":808,"transactions":9,"vwap":685},"2026-05-27",1.52,-0.63,18906600,{"date":810,"open":811,"high":812,"low":806,"close":813,"change":258,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-26",1.54,1.62,1.59,5.3,28194100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":436,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-22",1.57,1.64,1.5,1.51,-3.21,20258200,{"date":825,"open":821,"high":685,"low":826,"close":794,"change":54,"percent_change":345,"volume":827,"transactions":9,"vwap":794},"2026-05-21",1.46,18690400,{"date":829,"open":830,"high":662,"low":831,"close":806,"change":561,"percent_change":832,"volume":833,"transactions":9,"vwap":806},"2026-05-20",1.45,1.44,11.76,34464700,{"date":835,"open":836,"high":826,"low":836,"close":837,"change":628,"percent_change":628,"volume":838,"transactions":9,"vwap":837},"2026-05-19",1.35,1.36,22768200,{"date":840,"open":841,"high":842,"low":843,"close":837,"change":258,"percent_change":844,"volume":845,"transactions":9,"vwap":837},"2026-05-18",1.25,1.4,1.24,6.25,20523900,{"date":847,"open":588,"high":836,"low":848,"close":849,"change":380,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-15",1.27,1.28,-4.48,19673200,{"date":853,"open":588,"high":240,"low":854,"close":81,"change":20,"percent_change":855,"volume":856,"transactions":9,"vwap":81},"2026-05-14",1.32,0.75,21225700,{"date":858,"open":854,"high":859,"low":860,"close":588,"change":111,"percent_change":417,"volume":861,"transactions":9,"vwap":588},"2026-05-13",1.38,1.31,18446400,{"date":863,"open":864,"high":864,"low":81,"close":81,"change":724,"percent_change":865,"volume":866,"transactions":9,"vwap":81},"2026-05-12",1.42,-4.96,21406300,{"date":868,"open":869,"high":821,"low":870,"close":870,"change":348,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-11",1.48,1.41,-6,21306300,{"date":874,"open":875,"high":795,"low":869,"close":820,"change":416,"percent_change":876,"volume":877,"transactions":9,"vwap":820},"2026-05-08",1.53,-1.32,18666700,{"date":879,"open":812,"high":880,"low":806,"close":806,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":806},"2026-05-07",1.66,-0.12,-7.32,40850000,{"date":885,"open":886,"high":887,"low":802,"close":819,"change":73,"percent_change":888,"volume":889,"transactions":9,"vwap":819},"2026-05-06",1.67,1.76,3.14,37087800,{"date":891,"open":826,"high":313,"low":864,"close":813,"change":445,"percent_change":892,"volume":893,"transactions":9,"vwap":813},"2026-05-05",9.66,37782000,{"date":895,"open":826,"high":802,"low":870,"close":830,"change":628,"percent_change":628,"volume":896,"transactions":9,"vwap":830},"2026-05-04",44420500,{"date":898,"open":806,"high":818,"low":899,"close":830,"change":724,"percent_change":900,"volume":901,"transactions":9,"vwap":830},"2026-05-01",1.43,-4.61,29869300,{"date":903,"open":794,"high":818,"low":904,"close":806,"change":409,"percent_change":743,"volume":905,"transactions":9,"vwap":806},"2026-04-30",1.47,25146300,{"date":907,"open":802,"high":819,"low":821,"close":794,"change":200,"percent_change":908,"volume":909,"transactions":9,"vwap":794},"2026-04-29",-4.88,24683200,{"date":911,"open":812,"high":670,"low":813,"close":819,"change":111,"percent_change":912,"volume":913,"transactions":9,"vwap":819},"2026-04-28",-0.61,17853700,{"date":915,"open":812,"high":916,"low":813,"close":670,"change":20,"percent_change":917,"volume":918,"transactions":9,"vwap":670},"2026-04-27",1.7,0.61,24735800,{"date":920,"open":886,"high":886,"low":818,"close":819,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":819},"2026-04-24",-0.03,-1.8,22228100,{"date":925,"open":916,"high":762,"low":313,"close":886,"change":409,"percent_change":926,"volume":927,"transactions":9,"vwap":886},"2026-04-23",-2.34,23075400,{"date":929,"open":930,"high":701,"low":661,"close":668,"change":54,"percent_change":452,"volume":931,"transactions":9,"vwap":668},"2026-04-22",1.69,26433100,{"date":933,"open":182,"high":182,"low":880,"close":886,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":886},"2026-04-21",-0.16,-8.74,36034000,{"date":938,"open":645,"high":663,"low":669,"close":701,"change":921,"percent_change":939,"volume":940,"transactions":9,"vwap":701},"2026-04-20",-1.61,37594600,{"date":942,"open":819,"high":620,"low":819,"close":645,"change":122,"percent_change":943,"volume":944,"transactions":9,"vwap":645},"2026-04-17",15.53,88218200,{"date":946,"open":880,"high":886,"low":811,"close":802,"change":380,"percent_change":947,"volume":948,"transactions":9,"vwap":802},"2026-04-16",-3.59,41607800,{"date":950,"open":795,"high":886,"low":951,"close":886,"change":485,"percent_change":952,"volume":953,"transactions":9,"vwap":886},"2026-04-15",1.49,8.44,40208600,{"date":955,"open":826,"high":795,"low":830,"close":811,"change":402,"percent_change":956,"volume":957,"transactions":9,"vwap":811},"2026-04-14",6.21,37999900,{"date":959,"open":81,"high":826,"low":960,"close":830,"change":322,"percent_change":961,"volume":962,"transactions":9,"vwap":830},"2026-04-13",1.3,7.41,29379700,{"date":964,"open":836,"high":830,"low":854,"close":836,"change":628,"percent_change":628,"volume":965,"transactions":9,"vwap":836},"2026-04-10",30800600,{"date":967,"open":588,"high":842,"low":968,"close":836,"change":20,"percent_change":855,"volume":969,"transactions":9,"vwap":836},"2026-04-09",1.29,26473800,{"date":971,"open":854,"high":842,"low":968,"close":81,"change":106,"percent_change":972,"volume":973,"transactions":9,"vwap":81},"2026-04-08",4.69,36736900,{"date":975,"open":841,"high":849,"low":976,"close":849,"change":506,"percent_change":813,"volume":977,"transactions":9,"vwap":849},"2026-04-07",1.17,30528600,{"date":979,"open":117,"high":860,"low":117,"close":980,"change":445,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-06",1.26,12.5,50645600,{"date":984,"open":88,"high":985,"low":986,"close":985,"change":402,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-02",1.12,0.99000001,8.74,41493500,{"date":990,"open":176,"high":991,"low":986,"close":232,"change":73,"percent_change":992,"volume":993,"transactions":9,"vwap":232},"2026-04-01",1.05,5.1,40614100,{"date":995,"open":176,"high":996,"low":997,"close":997,"change":628,"percent_change":628,"volume":998,"transactions":9,"vwap":997},"2026-03-31",1.04,0.98000002,23970000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":997,"change":231,"percent_change":1004,"volume":1005,"transactions":9,"vwap":997},"2026-03-30",0.95999998,1.07,0.94999999,3.16,31411600,{"date":1007,"open":1008,"high":986,"low":26,"close":1003,"change":416,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1003},"2026-03-27",0.97000003,-2.06,15995700,{"date":1012,"open":986,"high":101,"low":1008,"close":1008,"change":416,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1008},"2026-03-26",-2.02,14347700,{"date":1016,"open":176,"high":88,"low":1008,"close":986,"change":111,"percent_change":1017,"volume":1018,"transactions":9,"vwap":986},"2026-03-25",-1,19193500,{"date":1020,"open":88,"high":232,"low":997,"close":176,"change":416,"percent_change":1021,"volume":1022,"transactions":9,"vwap":176},"2026-03-24",-1.96,30859200,{"date":1024,"open":176,"high":533,"low":997,"close":88,"change":54,"percent_change":179,"volume":1025,"transactions":9,"vwap":88},"2026-03-23",29842700,{"date":1027,"open":232,"high":991,"low":997,"close":997,"change":436,"percent_change":1028,"volume":1029,"transactions":9,"vwap":997},"2026-03-20",-4.85,29104400,{"date":1031,"open":101,"high":533,"low":176,"close":232,"change":20,"percent_change":1032,"volume":1033,"transactions":9,"vwap":232},"2026-03-19",0.98,20502700,{"date":1035,"open":1002,"high":1036,"low":88,"close":88,"change":380,"percent_change":1037,"volume":1038,"transactions":9,"vwap":88},"2026-03-18",1.1,-5.56,19946700,{"date":1040,"open":533,"high":1041,"low":991,"close":1042,"change":506,"percent_change":651,"volume":1043,"transactions":9,"vwap":1042},"2026-03-17",1.11,1.08,28767900,{"date":1045,"open":1046,"high":985,"low":533,"close":533,"change":921,"percent_change":1047,"volume":1048,"transactions":9,"vwap":533},"2026-03-16",1.09,-2.75,28063800,{"date":1050,"open":1036,"high":117,"low":1042,"close":1046,"change":628,"percent_change":628,"volume":1051,"transactions":9,"vwap":1046},"2026-03-13",26211400,{"date":1053,"open":1041,"high":985,"low":1046,"close":1046,"change":921,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1046},"2026-03-12",-2.68,22004800,{"date":1057,"open":1041,"high":117,"low":1042,"close":985,"change":20,"percent_change":173,"volume":1058,"transactions":9,"vwap":985},"2026-03-11",25975800,{"date":1060,"open":985,"high":117,"low":1046,"close":1041,"change":416,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1041},"2026-03-10",-1.77,29434100,{"date":1064,"open":1065,"high":1066,"low":1046,"close":117,"change":409,"percent_change":1067,"volume":1068,"transactions":9,"vwap":117},"2026-03-09",1.15,1.16,-3.42,41419700,{"date":1070,"open":1071,"high":1072,"low":1065,"close":976,"change":409,"percent_change":1073,"volume":1074,"transactions":9,"vwap":976},"2026-03-06",1.19,1.2,-3.31,25514100,{"date":1076,"open":976,"high":841,"low":1066,"close":1077,"change":231,"percent_change":310,"volume":1078,"transactions":9,"vwap":1077},"2026-03-05",1.21,29263700,{"date":1080,"open":1081,"high":1077,"low":985,"close":1082,"change":73,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-04",1.14,1.18,4.42,26130300,{"date":1086,"open":117,"high":976,"low":1036,"close":117,"change":111,"percent_change":1087,"volume":1088,"transactions":9,"vwap":117},"2026-03-03",-0.88,31216500,{"date":1090,"open":117,"high":1066,"low":1041,"close":1081,"change":416,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1081},"2026-03-02",-1.72,27617400,{"date":1094,"open":1081,"high":1082,"low":985,"close":1066,"change":506,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1066},"2026-02-27",1.75,32776200,{"date":1098,"open":1066,"high":1072,"low":117,"close":1081,"change":416,"percent_change":1091,"volume":1099,"transactions":9,"vwap":1081},"2026-02-26",31019000,{"date":1101,"open":1082,"high":1077,"low":1066,"close":1066,"change":111,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1066},"2026-02-25",-0.85,23430100,{"date":1105,"open":976,"high":1072,"low":1065,"close":976,"change":506,"percent_change":669,"volume":1106,"transactions":9,"vwap":976},"2026-02-24",19187000,{"date":1108,"open":1071,"high":1077,"low":1065,"close":1065,"change":436,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1065},"2026-02-23",-4.17,24691200,{"date":1112,"open":1113,"high":1113,"low":1071,"close":1072,"change":416,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1072},"2026-02-20",1.23,-1.64,31499200,{"date":1117,"open":1113,"high":848,"low":1077,"close":1118,"change":416,"percent_change":939,"volume":1119,"transactions":9,"vwap":1118},"2026-02-19",1.22,18812500,{"date":1121,"open":841,"high":860,"low":843,"close":843,"change":111,"percent_change":1122,"volume":1123,"transactions":9,"vwap":843},"2026-02-18",-0.8,34851000,{"date":1125,"open":841,"high":849,"low":1118,"close":841,"change":506,"percent_change":313,"volume":1126,"transactions":9,"vwap":841},"2026-02-17",49847200,{"date":1128,"open":1113,"high":588,"low":1113,"close":1113,"change":20,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1113},"2026-02-13",0.82,49699200,{"date":1132,"open":848,"high":960,"low":1077,"close":1118,"change":436,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1118},"2026-02-12",-3.94,50943600,{"date":1136,"open":588,"high":81,"low":980,"close":848,"change":380,"percent_change":1137,"volume":1138,"transactions":9,"vwap":848},"2026-02-11",-4.51,50878500,{"date":1140,"open":836,"high":240,"low":588,"close":588,"change":111,"percent_change":417,"volume":1141,"transactions":9,"vwap":588},"2026-02-10",22996900,{"date":1143,"open":831,"high":830,"low":588,"close":81,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":81},"2026-02-09",-0.14,-9.46,38690200,{"date":1148,"open":864,"high":821,"low":870,"close":869,"change":258,"percent_change":1149,"volume":1150,"transactions":9,"vwap":869},"2026-02-06",5.71,57264800,{"date":1152,"open":826,"high":951,"low":240,"close":842,"change":724,"percent_change":1153,"volume":1154,"transactions":9,"vwap":842},"2026-02-05",-4.76,55744200,{"date":1156,"open":1157,"high":811,"low":1157,"close":904,"change":402,"percent_change":1158,"volume":1159,"transactions":9,"vwap":904},"2026-02-04",1.37,6.52,70065200,{"date":1161,"open":842,"high":830,"low":836,"close":859,"change":416,"percent_change":1162,"volume":1163,"transactions":9,"vwap":859},"2026-02-03",-1.43,54958300,{"date":1165,"open":859,"high":869,"low":836,"close":842,"change":20,"percent_change":1166,"volume":1167,"transactions":9,"vwap":842},"2026-02-02",0.72,50445400,{"date":1169,"open":1157,"high":899,"low":836,"close":240,"change":506,"percent_change":826,"volume":1170,"transactions":9,"vwap":240},"2026-01-30",55477500,{"date":1172,"open":899,"high":826,"low":837,"close":1157,"change":380,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1157},"2026-01-29",-4.2,48727300,{"date":1176,"open":830,"high":904,"low":870,"close":899,"change":416,"percent_change":1177,"volume":1178,"transactions":9,"vwap":899},"2026-01-28",-1.38,33824500,{"date":1180,"open":820,"high":821,"low":831,"close":830,"change":409,"percent_change":1054,"volume":1181,"transactions":9,"vwap":830},"2026-01-27",33674500,{"date":1183,"open":795,"high":818,"low":869,"close":951,"change":724,"percent_change":1184,"volume":1185,"transactions":9,"vwap":951},"2026-01-26",-4.49,55918300,{"date":1187,"open":670,"high":661,"low":795,"close":794,"change":348,"percent_change":1188,"volume":1189,"transactions":9,"vwap":794},"2026-01-23",-5.45,55284400,{"date":1191,"open":313,"high":916,"low":662,"close":670,"change":54,"percent_change":346,"volume":1192,"transactions":9,"vwap":670},"2026-01-22",44640200,{"date":1194,"open":685,"high":916,"low":818,"close":802,"change":54,"percent_change":301,"volume":1195,"transactions":9,"vwap":802},"2026-01-21",51348800,{"date":1197,"open":818,"high":812,"low":795,"close":818,"change":409,"percent_change":1198,"volume":1199,"transactions":9,"vwap":818},"2026-01-20",-2.48,37449300,{"date":1201,"open":662,"high":661,"low":813,"close":802,"change":20,"percent_change":1202,"volume":1203,"transactions":9,"vwap":802},"2026-01-16",0.62,31136300,{"date":1205,"open":794,"high":880,"low":811,"close":662,"change":73,"percent_change":1206,"volume":1207,"transactions":9,"vwap":662},"2026-01-15",3.23,36442900,{"date":1209,"open":802,"high":812,"low":795,"close":795,"change":380,"percent_change":1210,"volume":1211,"transactions":9,"vwap":795},"2026-01-14",-3.73,31172900,{"date":1213,"open":796,"high":887,"low":662,"close":802,"change":881,"percent_change":1214,"volume":1215,"transactions":9,"vwap":802},"2026-01-13",-6.94,46111500,{"date":1217,"open":819,"high":762,"low":818,"close":796,"change":402,"percent_change":1218,"volume":1219,"transactions":9,"vwap":796},"2026-01-12",5.49,61329400,{"date":1221,"open":904,"high":916,"low":830,"close":819,"change":38,"percent_change":1222,"volume":1223,"transactions":9,"vwap":819},"2026-01-09",13.1,72240900,{"date":1225,"open":806,"high":806,"low":831,"close":830,"change":724,"percent_change":900,"volume":1226,"transactions":9,"vwap":830},"2026-01-08",29422400,{"date":1228,"open":795,"high":813,"low":820,"close":806,"change":628,"percent_change":628,"volume":1229,"transactions":9,"vwap":806},"2026-01-07",28041700,{"date":1231,"open":811,"high":812,"low":806,"close":806,"change":111,"percent_change":1232,"volume":1233,"transactions":9,"vwap":806},"2026-01-06",-0.65,30088500,{"date":1235,"open":662,"high":670,"low":806,"close":875,"change":200,"percent_change":1236,"volume":1237,"transactions":9,"vwap":875},"2026-01-05",-4.97,35920800,{"date":1239,"open":818,"high":802,"low":820,"close":802,"change":73,"percent_change":1240,"volume":1241,"transactions":9,"vwap":802},"2026-01-02",3.21,37523100,{"date":1243,"open":802,"high":812,"low":811,"close":794,"change":436,"percent_change":1244,"volume":1245,"transactions":9,"vwap":794},"2025-12-31",-3.11,28432700,{"date":1247,"open":313,"high":670,"low":662,"close":802,"change":416,"percent_change":1248,"volume":1249,"transactions":9,"vwap":802},"2025-12-30",-1.23,21312600,{"date":1251,"open":916,"high":916,"low":812,"close":313,"change":380,"percent_change":1252,"volume":1253,"transactions":9,"vwap":313},"2025-12-29",-3.55,26661100,{"date":1255,"open":661,"high":671,"low":802,"close":930,"change":20,"percent_change":1256,"volume":1257,"transactions":9,"vwap":930},"2025-12-26",0.6,22763900,{"date":1259,"open":661,"high":930,"low":313,"close":661,"change":628,"percent_change":628,"volume":1260,"transactions":9,"vwap":661},"2025-12-24",17862400,{"date":1262,"open":930,"high":668,"low":313,"close":661,"change":416,"percent_change":1263,"volume":1264,"transactions":9,"vwap":661},"2025-12-23",-1.18,30344000,{"date":1266,"open":1267,"high":1267,"low":661,"close":916,"change":436,"percent_change":1268,"volume":1269,"transactions":9,"vwap":916},"2025-12-22",1.77,-2.86,31437500,{"date":1271,"open":788,"high":701,"low":796,"close":1095,"change":921,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1095},"2025-12-19",-1.69,37320800,{"date":1275,"open":639,"high":645,"low":788,"close":788,"change":409,"percent_change":1276,"volume":1277,"transactions":9,"vwap":788},"2025-12-18",-2.2,24073300,{"date":1279,"open":620,"high":626,"low":646,"close":646,"change":395,"percent_change":1280,"volume":1281,"transactions":9,"vwap":646},"2025-12-17",-5.7,24079700,{"date":1283,"open":656,"high":656,"low":771,"close":388,"change":409,"percent_change":1284,"volume":1285,"transactions":9,"vwap":388},"2025-12-16",-2.03,24735700,{"date":1287,"open":718,"high":587,"low":1288,"close":1288,"change":676,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2025-12-15",1.97,-7.08,30899400,{"date":1292,"open":1293,"high":594,"low":1294,"close":756,"change":409,"percent_change":1295,"volume":1296,"transactions":9,"vwap":756},"2025-12-12",2.18,2.09,-1.85,21452100,{"date":1298,"open":594,"high":700,"low":632,"close":702,"change":436,"percent_change":1299,"volume":1300,"transactions":9,"vwap":702},"2025-12-11",-2.26,16978900,{"date":1302,"open":1303,"high":568,"low":594,"close":1304,"change":724,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-12-10",2.26,2.21,-3.07,20305700,{"date":1308,"open":454,"high":372,"low":596,"close":578,"change":409,"percent_change":1091,"volume":1309,"transactions":9,"vwap":578},"2025-12-09",12083500,{"date":1311,"open":1303,"high":747,"low":1303,"close":454,"change":73,"percent_change":594,"volume":1312,"transactions":9,"vwap":454},"2025-12-08",17470600,{"date":1314,"open":1315,"high":568,"low":596,"close":580,"change":380,"percent_change":1316,"volume":1317,"transactions":9,"vwap":580},"2025-12-05",2.3,-2.58,15178700,{"date":1319,"open":1315,"high":372,"low":580,"close":372,"change":73,"percent_change":602,"volume":1320,"transactions":9,"vwap":372},"2025-12-04",14825100,{"date":1322,"open":1315,"high":747,"low":596,"close":578,"change":416,"percent_change":1323,"volume":1324,"transactions":9,"vwap":578},"2025-12-03",-0.87,11853400,{"date":1326,"open":1327,"high":444,"low":569,"close":1315,"change":436,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1315},"2025-12-02",2.35,-2.13,17189900,{"date":1331,"open":452,"high":464,"low":372,"close":1327,"change":248,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1327},"2025-12-01",-4.08,11294300,{"date":1335,"open":372,"high":302,"low":454,"close":462,"change":797,"percent_change":1158,"volume":1336,"transactions":9,"vwap":462},"2025-11-28",16117900,{"date":1338,"open":1303,"high":1315,"low":712,"close":1315,"change":54,"percent_change":1267,"volume":1339,"transactions":9,"vwap":1315},"2025-11-26",13179800,{"date":1341,"open":602,"high":372,"low":694,"close":1303,"change":106,"percent_change":401,"volume":1342,"transactions":9,"vwap":1303},"2025-11-25",13881400,{"date":1344,"open":700,"high":579,"low":694,"close":594,"change":628,"percent_change":628,"volume":1345,"transactions":9,"vwap":594},"2025-11-24",14655700,{"date":1347,"open":627,"high":1304,"low":618,"close":594,"change":485,"percent_change":1348,"volume":1349,"transactions":9,"vwap":594},"2025-11-21",6.28,26151000,{"date":1351,"open":595,"high":694,"low":627,"close":627,"change":380,"percent_change":1352,"volume":1353,"transactions":9,"vwap":627},"2025-11-20",-2.82,16487600,{"date":1355,"open":602,"high":1304,"low":587,"close":1356,"change":436,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-11-19",2.13,-2.29,14508700,{"date":1360,"open":595,"high":700,"low":587,"close":1293,"change":20,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1293},"2025-11-18",0.46,22567200,{"date":1364,"open":1303,"high":578,"low":756,"close":694,"change":395,"percent_change":1365,"volume":1366,"transactions":9,"vwap":694},"2025-11-17",-4.82,30624300,{"date":1368,"open":568,"high":454,"low":596,"close":578,"change":380,"percent_change":743,"volume":1369,"transactions":9,"vwap":578},"2025-11-14",17314800,{"date":1371,"open":464,"high":462,"low":372,"close":747,"change":881,"percent_change":908,"volume":1372,"transactions":9,"vwap":747},"2025-11-13",18466800,{"date":1374,"open":453,"high":312,"low":453,"close":321,"change":231,"percent_change":1113,"volume":1375,"transactions":9,"vwap":321},"2025-11-12",13126200,{"date":1377,"open":462,"high":302,"low":319,"close":453,"change":921,"percent_change":1378,"volume":1379,"transactions":9,"vwap":453},"2025-11-11",-1.22,12408600,{"date":1381,"open":311,"high":346,"low":330,"close":321,"change":73,"percent_change":627,"volume":1382,"transactions":9,"vwap":321},"2025-11-10",24846300,{"date":1384,"open":301,"high":347,"low":443,"close":319,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":319},"2025-11-07",-0.19,-7.31,30573300,{"date":1389,"open":320,"high":371,"low":321,"close":387,"change":322,"percent_change":1390,"volume":1391,"transactions":9,"vwap":387},"2025-11-06",4,23689100,{"date":1393,"open":291,"high":347,"low":312,"close":312,"change":111,"percent_change":1394,"volume":1395,"transactions":9,"vwap":312},"2025-11-05",-0.4,24288200,{"date":1397,"open":301,"high":378,"low":570,"close":570,"change":724,"percent_change":1398,"volume":1399,"transactions":9,"vwap":570},"2025-11-04",-2.71,18963500,{"date":1401,"open":355,"high":371,"low":320,"close":379,"change":111,"percent_change":1402,"volume":1403,"transactions":9,"vwap":379},"2025-11-03",-0.39,24246500,{"date":1405,"open":301,"high":387,"low":300,"close":355,"change":73,"percent_change":1288,"volume":1406,"transactions":9,"vwap":355},"2025-10-31",24480000,{"date":1408,"open":274,"high":292,"low":320,"close":310,"change":881,"percent_change":1137,"volume":1409,"transactions":9,"vwap":310},"2025-10-30",31081600,{"date":1411,"open":188,"high":370,"low":274,"close":292,"change":380,"percent_change":1412,"volume":1413,"transactions":9,"vwap":292},"2025-10-29",-2.21,30894000,{"date":1415,"open":281,"high":401,"low":362,"close":370,"change":506,"percent_change":159,"volume":1416,"transactions":9,"vwap":370},"2025-10-28",25078700,{"date":1418,"open":188,"high":264,"low":292,"close":188,"change":20,"percent_change":1419,"volume":1420,"transactions":9,"vwap":188},"2025-10-27",0.37,23305800,{"date":1422,"open":19,"high":15,"low":344,"close":1423,"change":409,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-10-24",2.69,-1.47,35154500,{"date":1427,"open":19,"high":540,"low":370,"close":401,"change":416,"percent_change":1428,"volume":1429,"transactions":9,"vwap":401},"2025-10-23",-0.73,32674600,{"date":1431,"open":247,"high":220,"low":370,"close":264,"change":1144,"percent_change":1432,"volume":1433,"transactions":9,"vwap":264},"2025-10-22",-4.84,35126000,{"date":1435,"open":19,"high":218,"low":401,"close":266,"change":423,"percent_change":356,"volume":1436,"transactions":9,"vwap":266},"2025-10-21",34173300,{"date":1438,"open":394,"high":16,"low":370,"close":15,"change":231,"percent_change":1046,"volume":1439,"transactions":9,"vwap":15},"2025-10-20",23659200,{"date":1441,"open":264,"high":1442,"low":281,"close":363,"change":111,"percent_change":1443,"volume":1444,"transactions":9,"vwap":363},"2025-10-17",2.81,-0.36,23037700,{"date":1446,"open":229,"high":187,"low":363,"close":264,"change":724,"percent_change":1198,"volume":1447,"transactions":9,"vwap":264},"2025-10-16",57914900,{"date":1449,"open":1450,"high":239,"low":540,"close":540,"change":111,"percent_change":1451,"volume":1452,"transactions":9,"vwap":540},"2025-10-15",2.86,-0.35,25087200,{"date":1454,"open":523,"high":220,"low":540,"close":229,"change":409,"percent_change":1455,"volume":1456,"transactions":9,"vwap":229},"2025-10-14",-1.39,18932700,{"date":1458,"open":218,"high":187,"low":523,"close":247,"change":200,"percent_change":1398,"volume":1459,"transactions":9,"vwap":247},"2025-10-13",25035800,{"date":1461,"open":209,"high":199,"low":1462,"close":1463,"change":506,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-10-10",2.88,2.95,0.68,26872700,{"date":1467,"open":238,"high":530,"low":1442,"close":209,"change":402,"percent_change":1468,"volume":1469,"transactions":9,"vwap":209},"2025-10-09",3.17,19120300,{"date":1471,"open":238,"high":1462,"low":282,"close":238,"change":628,"percent_change":628,"volume":1472,"transactions":9,"vwap":238},"2025-10-08",16041600,{"date":1474,"open":209,"high":209,"low":1442,"close":238,"change":380,"percent_change":681,"volume":1475,"transactions":9,"vwap":238},"2025-10-07",20116100,{"date":1477,"open":210,"high":210,"low":220,"close":220,"change":934,"percent_change":1478,"volume":1479,"transactions":9,"vwap":220},"2025-10-06",-5.23,21733900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":348,"percent_change":1268,"volume":1486,"transactions":9,"vwap":1485},"2025-10-03",3.13,3.18,3.04,3.06,17660900,{"date":1488,"open":198,"high":1468,"low":209,"close":197,"change":751,"percent_change":1489,"volume":1490,"transactions":9,"vwap":197},"2025-10-02",6.78,23383400,{"date":1492,"open":239,"high":1484,"low":220,"close":1463,"change":73,"percent_change":671,"volume":1493,"transactions":9,"vwap":1463},"2025-10-01",19091700,{"date":1495,"open":198,"high":1496,"low":1462,"close":220,"change":248,"percent_change":1497,"volume":1498,"transactions":9,"vwap":220},"2025-09-30",3.01,-3.33,14271400,{"date":1500,"open":220,"high":1501,"low":220,"close":199,"change":293,"percent_change":1502,"volume":1503,"transactions":9,"vwap":199},"2025-09-29",3.07,3.81,23002200,{"date":1505,"open":229,"high":239,"low":16,"close":266,"change":106,"percent_change":756,"volume":1506,"transactions":9,"vwap":266},"2025-09-26",12286000,{"date":1508,"open":1462,"high":266,"low":1442,"close":229,"change":348,"percent_change":1509,"volume":1510,"transactions":9,"vwap":229},"2025-09-25",-3.08,12968600,{"date":1512,"open":230,"high":530,"low":247,"close":218,"change":409,"percent_change":1513,"volume":1514,"transactions":9,"vwap":218},"2025-09-24",-1.35,12231300,{"date":1516,"open":187,"high":199,"low":218,"close":530,"change":409,"percent_change":1517,"volume":1518,"transactions":9,"vwap":530},"2025-09-23",-1.33,12616200,{"date":1520,"open":1463,"high":1484,"low":230,"close":199,"change":111,"percent_change":1521,"volume":1522,"transactions":9,"vwap":199},"2025-09-22",-0.33,19782900,{"date":1524,"open":238,"high":210,"low":229,"close":1496,"change":729,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1496},"2025-09-19",5.99,56986200,{"date":1528,"open":540,"high":1450,"low":16,"close":238,"change":506,"percent_change":1529,"volume":1530,"transactions":9,"vwap":238},"2025-09-18",0.71,12047900,{"date":1532,"open":220,"high":239,"low":16,"close":540,"change":200,"percent_change":1533,"volume":1534,"transactions":9,"vwap":540},"2025-09-17",-2.76,11783800,{"date":1536,"open":220,"high":218,"low":523,"close":220,"change":628,"percent_change":628,"volume":1537,"transactions":9,"vwap":220},"2025-09-16",6333500,{"date":1539,"open":540,"high":218,"low":540,"close":220,"change":402,"percent_change":1540,"volume":1541,"transactions":9,"vwap":220},"2025-09-15",3.2,9608600,{"date":1543,"open":1442,"high":523,"low":394,"close":1442,"change":20,"percent_change":21,"volume":1544,"transactions":9,"vwap":1442},"2025-09-12",6931200,{"date":1546,"open":15,"high":247,"low":19,"close":16,"change":54,"percent_change":830,"volume":1547,"transactions":9,"vwap":16},"2025-09-11",13390900,{"date":1549,"open":540,"high":247,"low":264,"close":19,"change":436,"percent_change":1550,"volume":1551,"transactions":9,"vwap":19},"2025-09-10",-1.78,9706900,{"date":1553,"open":540,"high":523,"low":394,"close":1442,"change":416,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1442},"2025-09-09",-0.71,5784900,{"date":1557,"open":264,"high":238,"low":370,"close":229,"change":258,"percent_change":239,"volume":1558,"transactions":9,"vwap":229},"2025-09-08",10214300,{"date":1560,"open":401,"high":15,"low":1423,"close":264,"change":231,"percent_change":1036,"volume":1561,"transactions":9,"vwap":264},"2025-09-05",10638100,{"date":1563,"open":370,"high":363,"low":265,"close":370,"change":20,"percent_change":1419,"volume":1564,"transactions":9,"vwap":370},"2025-09-04",8847400,{"date":1566,"open":363,"high":15,"low":188,"close":281,"change":380,"percent_change":1567,"volume":1568,"transactions":9,"vwap":281},"2025-09-03",-2.17,12918700,{"date":1570,"open":16,"high":1442,"low":401,"close":15,"change":409,"percent_change":1571,"volume":1572,"transactions":9,"vwap":15},"2025-09-02",-1.42,10720400,{"date":1574,"open":238,"high":523,"low":16,"close":1442,"change":416,"percent_change":1554,"volume":1575,"transactions":9,"vwap":1442},"2025-08-29",7039600,{"date":1577,"open":1450,"high":247,"low":540,"close":229,"change":111,"percent_change":1451,"volume":1578,"transactions":9,"vwap":229},"2025-08-28",6550600,{"date":1580,"open":247,"high":1462,"low":229,"close":238,"change":416,"percent_change":1581,"volume":1582,"transactions":9,"vwap":238},"2025-08-27",-0.7,6857800,{"date":1584,"open":266,"high":220,"low":523,"close":1450,"change":416,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1450},"2025-08-26",-0.69,10998400,{"date":1588,"open":1463,"high":257,"low":1462,"close":1462,"change":724,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1462},"2025-08-25",-2.37,7681700,{"date":1592,"open":1450,"high":1463,"low":523,"close":1463,"change":423,"percent_change":323,"volume":1593,"transactions":9,"vwap":1463},"2025-08-22",8739700,{"date":1595,"open":229,"high":1462,"low":229,"close":229,"change":111,"percent_change":1451,"volume":1596,"transactions":9,"vwap":229},"2025-08-21",5218100,{"date":1598,"open":1450,"high":1462,"low":1442,"close":238,"change":416,"percent_change":1581,"volume":1599,"transactions":9,"vwap":238},"2025-08-20",6809100,{"date":1601,"open":230,"high":530,"low":1450,"close":1450,"change":724,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1450},"2025-08-19",-2.39,9554900,{"date":1605,"open":1496,"high":1606,"low":209,"close":209,"change":724,"percent_change":1607,"volume":1608,"transactions":9,"vwap":209},"2025-08-18",3.02,-2.33,10412000,{"date":1610,"open":1611,"high":1485,"low":199,"close":199,"change":409,"percent_change":876,"volume":1612,"transactions":9,"vwap":199},"2025-08-15",3.05,8980000,{"date":1614,"open":531,"high":1501,"low":198,"close":1484,"change":921,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1484},"2025-08-14",-0.98,11650300,{"date":1618,"open":1619,"high":888,"low":531,"close":1501,"change":628,"percent_change":628,"volume":1620,"transactions":9,"vwap":1501},"2025-08-13",3.1,10222000,{"date":1622,"open":198,"high":197,"low":209,"close":1501,"change":54,"percent_change":854,"volume":1623,"transactions":9,"vwap":1501},"2025-08-12",27157600,{"date":1625,"open":430,"high":1626,"low":187,"close":531,"change":322,"percent_change":1627,"volume":1628,"transactions":9,"vwap":531},"2025-08-11",3.26,3.41,41044300,{"date":1630,"open":540,"high":1463,"low":282,"close":209,"change":423,"percent_change":1631,"volume":1632,"transactions":9,"vwap":209},"2025-08-08",4.27,10447500,{"date":1634,"open":540,"high":523,"low":394,"close":1442,"change":231,"percent_change":1042,"volume":1635,"transactions":9,"vwap":1442},"2025-08-07",6688800,{"date":1637,"open":523,"high":523,"low":394,"close":394,"change":380,"percent_change":1638,"volume":1639,"transactions":9,"vwap":394},"2025-08-06",-2.11,9712700,{"date":1641,"open":1462,"high":209,"low":238,"close":238,"change":921,"percent_change":1642,"volume":1643,"transactions":9,"vwap":238},"2025-08-05",-1.05,8841100,{"date":1645,"open":266,"high":220,"low":523,"close":247,"change":506,"percent_change":1646,"volume":1647,"transactions":9,"vwap":247},"2025-08-04",0.7,10687000,{"date":1649,"open":266,"high":230,"low":238,"close":523,"change":436,"percent_change":1091,"volume":1650,"transactions":9,"vwap":523},"2025-08-01",9577700,{"date":1652,"open":218,"high":187,"low":247,"close":220,"change":111,"percent_change":1653,"volume":1654,"transactions":9,"vwap":220},"2025-07-31",-0.34,9408200,{"date":1656,"open":530,"high":187,"low":239,"close":239,"change":436,"percent_change":1272,"volume":1657,"transactions":9,"vwap":239},"2025-07-30",9855000,{"date":1659,"open":1619,"high":1660,"low":1463,"close":530,"change":676,"percent_change":1365,"volume":1661,"transactions":9,"vwap":530},"2025-07-29",3.11,11377500,{"date":1663,"open":1206,"high":1664,"low":1619,"close":1660,"change":1144,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1660},"2025-07-28",3.25,-4.31,9131100,{"date":1668,"open":208,"high":1669,"low":1206,"close":1664,"change":395,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1664},"2025-07-25",3.39,-3.27,9856600,{"date":1673,"open":403,"high":403,"low":1674,"close":1675,"change":395,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-07-24",3.34,3.36,-3.17,7857000,{"date":1679,"open":1680,"high":1681,"low":219,"close":1682,"change":921,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-07-23",3.5,3.52,3.47,-0.86,8219300,{"date":1686,"open":403,"high":1687,"low":1627,"close":1680,"change":106,"percent_change":669,"volume":1688,"transactions":9,"vwap":1680},"2025-07-22",3.55,9085900,{"date":1690,"open":1691,"high":1692,"low":1627,"close":1693,"change":248,"percent_change":1352,"volume":1694,"transactions":9,"vwap":1693},"2025-07-21",3.56,3.6,3.44,13628600,{"date":1696,"open":1697,"high":1692,"low":403,"close":1698,"change":106,"percent_change":671,"volume":1699,"transactions":9,"vwap":1698},"2025-07-18",3.53,3.54,19410500,{"date":1701,"open":1702,"high":1698,"low":1483,"close":1703,"change":28,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-07-17",3.19,3.48,9.43,23181600,{"date":1707,"open":888,"high":1708,"low":210,"close":1483,"change":106,"percent_change":771,"volume":1709,"transactions":9,"vwap":1483},"2025-07-16",3.22,8625000,{"date":1711,"open":1712,"high":1712,"low":1660,"close":196,"change":498,"percent_change":1713,"volume":1714,"transactions":9,"vwap":196},"2025-07-15",3.3,-5.17,30213900,{"date":1716,"open":1674,"high":1675,"low":1664,"close":221,"change":409,"percent_change":1717,"volume":1718,"transactions":9,"vwap":221},"2025-07-14",-1.2,11778200,{"date":1720,"open":1206,"high":1669,"low":1468,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-07-11",3.33,0.33,11,34923800,{"date":1726,"open":1463,"high":1485,"low":218,"close":199,"change":73,"percent_change":930,"volume":1727,"transactions":9,"vwap":199},"2025-07-10",9194000,{"date":1729,"open":218,"high":531,"low":266,"close":1463,"change":73,"percent_change":671,"volume":1730,"transactions":9,"vwap":1463},"2025-07-09",12546500,{"date":1732,"open":1450,"high":230,"low":540,"close":220,"change":73,"percent_change":1095,"volume":1733,"transactions":9,"vwap":220},"2025-07-08",9004700,{"date":1735,"open":209,"high":209,"low":238,"close":523,"change":248,"percent_change":1736,"volume":1737,"transactions":9,"vwap":523},"2025-07-07",-3.39,9381100,{"date":1739,"open":1462,"high":530,"low":1450,"close":1463,"change":1740,"percent_change":453,"volume":1741,"transactions":9,"vwap":1463},"2025-07-03",0.07,6594000,{"date":1743,"open":523,"high":266,"low":282,"close":1462,"change":106,"percent_change":1356,"volume":1744,"transactions":9,"vwap":1462},"2025-07-02",9585400,{"date":1746,"open":239,"high":209,"low":282,"close":540,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":540},"2025-07-01",-0.28,-9.03,30341500,{"date":1751,"open":1619,"high":888,"low":531,"close":1619,"change":231,"percent_change":1032,"volume":1752,"transactions":9,"vwap":1619},"2025-06-30",6322100,{"date":1754,"open":1606,"high":210,"low":199,"close":1501,"change":73,"percent_change":880,"volume":1755,"transactions":9,"vwap":1501},"2025-06-27",9739900,{"date":1757,"open":257,"high":531,"low":257,"close":1606,"change":54,"percent_change":81,"volume":1758,"transactions":9,"vwap":1606},"2025-06-26",4237100,{"date":1760,"open":1496,"high":210,"low":1463,"close":187,"change":416,"percent_change":1761,"volume":1762,"transactions":9,"vwap":187},"2025-06-25",-0.67,4968100,{"date":1764,"open":199,"high":1611,"low":199,"close":199,"change":20,"percent_change":1722,"volume":1765,"transactions":9,"vwap":199},"2025-06-24",4379900,{"date":1767,"open":530,"high":1496,"low":209,"close":198,"change":416,"percent_change":1768,"volume":1769,"transactions":9,"vwap":198},"2025-06-23",-0.66,6562300,{"date":1771,"open":1496,"high":1485,"low":187,"close":1496,"change":111,"percent_change":1521,"volume":1772,"transactions":9,"vwap":1496},"2025-06-20",9671100,{"date":1774,"open":199,"high":1501,"low":187,"close":1606,"change":506,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1606},"2025-06-18",0.67,6361800,{"date":1778,"open":80,"high":196,"low":199,"close":199,"change":472,"percent_change":1779,"volume":1780,"transactions":9,"vwap":199},"2025-06-17",-4.15,6602500,{"date":1782,"open":1004,"high":1206,"low":1660,"close":1482,"change":416,"percent_change":807,"volume":1783,"transactions":9,"vwap":1482},"2025-06-16",6307100,{"date":1785,"open":1619,"high":1206,"low":210,"close":197,"change":506,"percent_change":1786,"volume":1787,"transactions":9,"vwap":197},"2025-06-13",0.64,7925100,{"date":1789,"open":430,"high":1664,"low":80,"close":1482,"change":934,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1482},"2025-06-12",-4.86,11061300,{"date":1793,"open":207,"high":1794,"low":1795,"close":221,"change":436,"percent_change":1796,"volume":1797,"transactions":9,"vwap":221},"2025-06-11",3.38,3.28,-1.5,7542200,{"date":1799,"open":1675,"high":1794,"low":221,"close":1674,"change":111,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1674},"2025-06-10",-0.3,7738900,{"date":1803,"open":1804,"high":1693,"low":207,"close":208,"change":436,"percent_change":1424,"volume":1805,"transactions":9,"vwap":208},"2025-06-09",3.43,7675800,{"date":1807,"open":1804,"high":1698,"low":1669,"close":219,"change":628,"percent_change":628,"volume":1808,"transactions":9,"vwap":219},"2025-06-06",8062000,{"date":1810,"open":219,"high":1811,"low":208,"close":219,"change":628,"percent_change":628,"volume":1812,"transactions":9,"vwap":219},"2025-06-05",3.49,7273400,{"date":1814,"open":1815,"high":1693,"low":1206,"close":219,"change":1740,"percent_change":610,"volume":1816,"transactions":9,"vwap":219},"2025-06-04",3.31,10230300,{"date":1818,"open":1693,"high":1819,"low":207,"close":1721,"change":395,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1721},"2025-06-03",3.46,-3.2,9144900,{"date":1823,"open":1680,"high":1691,"low":219,"close":1693,"change":881,"percent_change":249,"volume":1824,"transactions":9,"vwap":1693},"2025-06-02",9924200,{"date":1826,"open":87,"high":1692,"low":207,"close":1691,"change":445,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1691},"2025-05-30",4.09,15905900,{"date":1830,"open":1698,"high":1831,"low":1721,"close":1832,"change":409,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-05-29",3.62,3.42,-1.16,13749000,{"date":1836,"open":1837,"high":1838,"low":403,"close":1819,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1819},"2025-05-28",3.98,4.01,-0.55,-13.72,33127800,{"date":1843,"open":1682,"high":179,"low":1669,"close":1838,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1838},"2025-05-27",0.77,23.77,67202100,{"date":1848,"open":888,"high":1674,"low":1482,"close":430,"change":628,"percent_change":628,"volume":1849,"transactions":9,"vwap":430},"2025-05-23",14773100,{"date":1851,"open":209,"high":1852,"low":1462,"close":430,"change":47,"percent_change":1853,"volume":1854,"transactions":9,"vwap":430},"2025-05-22",3.27,10.58,19260500,{"date":1856,"open":198,"high":1611,"low":218,"close":209,"change":200,"percent_change":1857,"volume":1858,"transactions":9,"vwap":209},"2025-05-21",-2.66,9743700,{"date":1860,"open":220,"high":531,"low":1450,"close":1496,"change":293,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1496},"2025-05-20",3.79,8015200,{"date":1864,"open":218,"high":218,"low":229,"close":220,"change":436,"percent_change":1272,"volume":1865,"transactions":9,"vwap":220},"2025-05-19",6958700,{"date":1867,"open":16,"high":1702,"low":16,"close":1463,"change":445,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1463},"2025-05-16",4.98,26103700,{"date":1871,"open":363,"high":540,"low":265,"close":1442,"change":1740,"percent_change":301,"volume":1872,"transactions":9,"vwap":1442},"2025-05-15",7490600,{"date":1874,"open":19,"high":1442,"low":401,"close":363,"change":628,"percent_change":628,"volume":1875,"transactions":9,"vwap":363},"2025-05-14",7859400,{"date":1877,"open":264,"high":540,"low":363,"close":363,"change":20,"percent_change":1419,"volume":1878,"transactions":9,"vwap":363},"2025-05-13",7598400,{"date":1880,"open":282,"high":238,"low":370,"close":401,"change":628,"percent_change":628,"volume":1881,"transactions":9,"vwap":401},"2025-05-12",8816400,{"date":1883,"open":401,"high":394,"low":1423,"close":401,"change":231,"percent_change":1041,"volume":1884,"transactions":9,"vwap":401},"2025-05-09",8517400,{"date":1886,"open":1423,"high":282,"low":274,"close":188,"change":111,"percent_change":275,"volume":1887,"transactions":9,"vwap":188},"2025-05-08",10674100,{"date":1889,"open":1423,"high":401,"low":292,"close":281,"change":231,"percent_change":985,"volume":1890,"transactions":9,"vwap":281},"2025-05-07",8545600,{"date":1892,"open":371,"high":370,"low":344,"close":362,"change":54,"percent_change":806,"volume":1893,"transactions":9,"vwap":362},"2025-05-06",6745600,{"date":1895,"open":274,"high":265,"low":290,"close":371,"change":409,"percent_change":1896,"volume":1897,"transactions":9,"vwap":371},"2025-05-05",-1.49,6193000,{"date":1899,"open":274,"high":281,"low":274,"close":362,"change":231,"percent_change":117,"volume":1900,"transactions":9,"vwap":362},"2025-05-02",7793000,{"date":1902,"open":362,"high":1423,"low":345,"close":274,"change":416,"percent_change":417,"volume":1903,"transactions":9,"vwap":274},"2025-05-01",8140600,{"date":1905,"open":274,"high":265,"low":291,"close":265,"change":111,"percent_change":275,"volume":1906,"transactions":9,"vwap":265},"2025-04-30",9621100,{"date":1908,"open":370,"high":264,"low":292,"close":362,"change":409,"percent_change":1424,"volume":1909,"transactions":9,"vwap":362},"2025-04-29",6546300,{"date":1911,"open":281,"high":19,"low":188,"close":370,"change":20,"percent_change":1419,"volume":1912,"transactions":9,"vwap":370},"2025-04-28",5703000,{"date":1914,"open":281,"high":401,"low":188,"close":281,"change":628,"percent_change":628,"volume":1915,"transactions":9,"vwap":281},"2025-04-25",5428200,{"date":1917,"open":1423,"high":19,"low":362,"close":281,"change":628,"percent_change":628,"volume":1918,"transactions":9,"vwap":281},"2025-04-24",6191100,{"date":1920,"open":282,"high":229,"low":1423,"close":281,"change":111,"percent_change":275,"volume":1921,"transactions":9,"vwap":281},"2025-04-23",7580100,{"date":183,"open":401,"high":19,"low":362,"close":370,"change":111,"percent_change":275,"volume":1923,"transactions":9,"vwap":370},6926300]