[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLNE":3,"homepage-market-summary":30,"stock-historical-CLNE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLNE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Clean Energy Fuels Corp.","Nasdaq",null,"GAS & OTHER SERVICES COMBINED","Clean Energy Fuels Corp is a natural gas marketer and retailer operating in the United States and Canada. The company supplies compressed natural gas and liquefied natural gas for the United States (U.S.) and Canadian transportation markets. The majority of revenue is generated within the U.S. and mostly consists of compressed natural gas. The firm operates by purchasing natural gas from local utilities; compressing, cooling, or liquefying it at company-owned plants; and selling natural gas products through company-owned or customer-owned fueling stations. It also builds, operates, and maintains natural gas fueling stations for customers.","503","Newport Beach, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.56,1.57,1.5877,1.5516,-0.01,-0.64,710562.092118,3812,1.5676,3.11,1.54,1463449.421276784,1.3,4870,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":20,"price":112,"is_up":14},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1.35,1699556,620337855.319196,9.86,"2025-04-22",[181,182,190,198,205,213,222,230,239,247,256,265,274,282,289,299,305,311,318,324,331,338,345,351,357,363,370,378,383,389,395,401,408,415,425,432,439,445,454,461,470,479,486,495,504,512,520,528,537,547,554,563,572,581,591,598,602,608,615,622,626,633,638,642,647,653,657,661,664,668,672,675,679,683,686,690,694,698,701,705,709,714,717,722,725,729,733,736,740,744,747,751,755,758,762,766,769,773,776,779,783,788,793,799,804,810,817,820,825,830,833,837,842,847,853,857,860,864,868,872,876,879,883,887,893,898,902,907,911,917,924,930,933,937,941,945,948,952,956,959,963,966,970,974,978,982,986,989,993,997,1001,1005,1009,1012,1015,1020,1024,1031,1035,1038,1042,1046,1049,1054,1060,1066,1070,1075,1078,1081,1085,1088,1092,1096,1101,1104,1108,1112,1116,1120,1123,1126,1130,1134,1137,1141,1145,1149,1153,1157,1160,1164,1168,1172,1175,1179,1183,1187,1190,1194,1197,1200,1204,1207,1210,1213,1216,1219,1222,1226,1230,1234,1237,1240,1243,1246,1249,1253,1257,1260,1264,1267,1271,1275,1279,1283,1287,1289,1294,1300,1307,1313,1317,1323,1328,1334,1341,1344,1347,1351,1357,1361,1366,1371,1375,1379,1384,1387,1391,1395,1400,1404,1408,1411,1415,1419,1424,1427,1430,1433,1436,1439,1442,1446,1450,1454,1458,1462,1466,1470,1474,1478,1481,1485,1488,1491,1494,1497,1501,1504,1508,1511,1515,1518,1521,1525,1529,1532,1536,1541,1545,1548,1552,1555,1559,1563,1566,1568,1572,1575,1579,1583,1587,1590,1593,1596,1599,1603,1607,1610,1614,1617,1621,1625,1629,1632,1636,1639,1643,1646,1651,1655,1659,1663,1667,1671,1674,1679,1682,1686,1690,1693,1697,1700,1704,1708,1712,1716,1720,1723,1726,1730,1733,1737,1741,1745,1748,1751,1755,1759,1763,1767,1771,1775,1778,1783,1789,1794,1799,1804,1808,1811,1815,1818,1823],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":17,"high":184,"low":26,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.585,0.01,0.64,776750.871031,4305,1.5669,{"date":191,"open":192,"high":193,"low":194,"close":16,"change":20,"percent_change":21,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.59,1.6,1.545,1573451.197192,4444,1.5665,{"date":199,"open":193,"high":193,"low":17,"close":17,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",-0.02,-1.26,793687.528661,2823,1.5818,{"date":206,"open":207,"high":207,"low":208,"close":192,"change":20,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",1.63,1.58,-0.62,1086326.742961,5732,1.5955,{"date":214,"open":215,"high":216,"low":192,"close":193,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",1.62,1.64,-0.04,-2.44,795544.609828,4003,1.6114,{"date":223,"open":216,"high":224,"low":215,"close":216,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",1.665,0.02,1.23,920166.687501,4010,1.6439,{"date":231,"open":232,"high":233,"low":215,"close":215,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",1.68,1.6855,-0.06,-3.57,915261.266569,4256,1.6484,{"date":240,"open":241,"high":242,"low":224,"close":232,"change":217,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",1.72,1.73,-2.33,1494400.72402,5695,1.6868,{"date":248,"open":249,"high":250,"low":249,"close":241,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",1.67,1.775,0.03,1.78,1255419.303602,5862,1.7253,{"date":257,"open":258,"high":252,"low":232,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",1.74,1.69,-0.05,-2.87,8723615.089361,6685,1.6937,{"date":266,"open":267,"high":268,"low":259,"close":258,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",1.7,1.75,0.04,2.35,1031063.144013,8245,1.7156,{"date":275,"open":259,"high":276,"low":249,"close":267,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",1.725,-0.03,-1.73,1575645.360914,7283,1.6943,{"date":283,"open":252,"high":284,"low":241,"close":242,"change":260,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",1.82,-2.81,2148342.753274,10233,1.7792,{"date":290,"open":291,"high":292,"low":293,"close":252,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",1.65,1.8,1.645,0.15,9.2,3571103.904556,11323,1.7337,{"date":300,"open":192,"high":291,"low":16,"close":207,"change":269,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",2.52,1747970.043613,7196,1.6205,{"date":306,"open":291,"high":267,"low":208,"close":192,"change":260,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",-3.05,2519611.186185,8699,1.6084,{"date":312,"open":291,"high":313,"low":215,"close":216,"change":314,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",1.66,0,1105392.910258,4596,1.6365,{"date":319,"open":224,"high":259,"low":207,"close":216,"change":20,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",-0.61,707377.041719,3681,1.648,{"date":325,"open":215,"high":291,"low":326,"close":291,"change":251,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",1.61,1.85,637079.162867,3746,1.6339,{"date":332,"open":241,"high":242,"low":326,"close":215,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",-0.1,-5.81,1576651.663418,6529,1.649,{"date":339,"open":193,"high":242,"low":193,"close":241,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-02",0.11,6.83,2456039.85023,9087,1.6957,{"date":346,"open":192,"high":215,"low":17,"close":326,"change":225,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",1.26,1485901.034777,6855,1.5986,{"date":352,"open":291,"high":313,"low":192,"close":192,"change":217,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-31",-2.45,1263797.991594,5754,1.6062,{"date":358,"open":193,"high":216,"low":193,"close":207,"change":251,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-28",1.88,1019598.89659,5368,1.6225,{"date":364,"open":207,"high":293,"low":365,"close":193,"change":200,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-27",1.565,-1.23,2646646.538438,8118,1.5993,{"date":371,"open":17,"high":372,"low":16,"close":215,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-26",1.635,0.05,3.18,1273393.903711,9104,1.6082,{"date":379,"open":208,"high":326,"low":17,"close":17,"change":200,"percent_change":201,"volume":380,"transactions":381,"vwap":382},"2026-08-25",2070678.665526,9008,1.5945,{"date":384,"open":215,"high":215,"low":192,"close":192,"change":277,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-24",-1.85,970811.36663,5619,1.6009,{"date":390,"open":215,"high":291,"low":208,"close":215,"change":185,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-21",0.62,1447258.665439,5166,1.6071,{"date":396,"open":17,"high":215,"low":26,"close":326,"change":269,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-20",2.55,2143283.285384,7188,1.5888,{"date":402,"open":193,"high":215,"low":16,"close":17,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-19",-0.035,-2.18,2521504.595506,9448,1.5805,{"date":409,"open":313,"high":249,"low":193,"close":410,"change":260,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-18",1.605,-3.02,1204441.410988,5210,1.6158,{"date":416,"open":417,"high":418,"low":293,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-17",1.815,1.83,1.655,-0.175,-9.56,2788755.872482,9265,1.7058,{"date":426,"open":292,"high":327,"low":427,"close":418,"change":269,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-14",1.795,2.23,1891654.585792,13120,1.8259,{"date":433,"open":258,"high":418,"low":258,"close":434,"change":373,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-13",1.79,2.87,2403871.94528,10646,1.794,{"date":440,"open":242,"high":441,"low":241,"close":258,"change":251,"percent_change":268,"volume":442,"transactions":443,"vwap":444},"2026-08-12",1.76,1353287.954835,9775,1.7423,{"date":446,"open":447,"high":427,"low":232,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",1.685,1.71,0.1,6.21,3477534.992399,22972,1.7374,{"date":455,"open":216,"high":419,"low":16,"close":326,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-10",0.035,2.22,2862958.77977,16671,1.5943,{"date":462,"open":292,"high":463,"low":17,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-07",1.805,1.575,-0.285,-15.32,6403323.037815,19378,1.6406,{"date":471,"open":359,"high":472,"low":473,"close":474,"change":200,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-06",1.885,1.835,1.86,-1.06,1140166.999823,7381,1.854,{"date":480,"open":472,"high":472,"low":481,"close":359,"change":185,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-05",1.81,0.53,1195646.760924,5933,1.8517,{"date":487,"open":488,"high":489,"low":490,"close":488,"change":185,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",1.87,1.925,1.8586,0.54,2011033.424961,10732,1.8821,{"date":496,"open":497,"high":498,"low":327,"close":474,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",1.94,1.95,-0.08,-4.12,1205467.458447,8380,1.877,{"date":505,"open":506,"high":497,"low":507,"close":497,"change":185,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-31",1.93,1.891,0.52,1195713.216093,6502,1.923,{"date":513,"open":514,"high":498,"low":515,"close":506,"change":269,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",1.9,1.895,2.12,777178.970318,4770,1.9262,{"date":521,"open":522,"high":498,"low":359,"close":523,"change":200,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",1.92,1.89,-1.05,819049.992072,5916,1.8976,{"date":529,"open":530,"high":531,"low":523,"close":532,"change":260,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",1.97,1.9832,1.91,-2.55,897243.33113,5566,1.9196,{"date":538,"open":539,"high":540,"low":506,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-27",2.01,2.04,1.96,-0.07,-3.45,1051664.750638,6034,1.9707,{"date":548,"open":549,"high":549,"low":539,"close":550,"change":234,"percent_change":261,"volume":551,"transactions":552,"vwap":553},"2026-07-24",2.09,2.03,1089512.239234,5552,2.0421,{"date":555,"open":556,"high":557,"low":558,"close":549,"change":277,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-23",2.13,2.18,2.08,-1.42,1430102.922108,8777,2.1155,{"date":564,"open":565,"high":566,"low":567,"close":516,"change":20,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-22",2.14,2.17,2.11,-0.47,817256.284963,5760,2.1279,{"date":573,"open":574,"high":575,"low":576,"close":556,"change":217,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-21",2.15,2.195,2.05,-1.84,2371880.935367,10316,2.1139,{"date":582,"open":583,"high":584,"low":585,"close":566,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",2.33,2.36,2.16,-0.21,-8.82,2382771.376271,10673,2.2166,{"date":592,"open":584,"high":593,"low":594,"close":595,"change":251,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-07-17",2.43,2.34,2.38,1.28,1079000,{"date":599,"open":594,"high":600,"low":594,"close":270,"change":314,"percent_change":314,"volume":601,"transactions":9,"vwap":270},"2026-07-16",2.5,1725600,{"date":603,"open":594,"high":604,"low":605,"close":270,"change":225,"percent_change":606,"volume":607,"transactions":9,"vwap":270},"2026-07-15",2.37,2.27,0.86,1647500,{"date":609,"open":610,"high":611,"low":612,"close":583,"change":185,"percent_change":613,"volume":614,"transactions":9,"vwap":583},"2026-07-14",2.32,2.39,2.28,0.43,1944400,{"date":616,"open":617,"high":583,"low":618,"close":610,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":610},"2026-07-13",2.21,2.2,0.13,5.94,2965300,{"date":623,"open":574,"high":457,"low":556,"close":624,"change":269,"percent_change":474,"volume":625,"transactions":9,"vwap":624},"2026-07-10",2.19,1652200,{"date":627,"open":628,"high":605,"low":629,"close":574,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":574},"2026-07-09",2.24,2.1,-0.09,-4.02,2615200,{"date":634,"open":565,"high":635,"low":516,"close":628,"change":340,"percent_change":636,"volume":637,"transactions":9,"vwap":628},"2026-07-08",2.25,5.16,3454600,{"date":639,"open":565,"high":574,"low":640,"close":556,"change":314,"percent_change":314,"volume":641,"transactions":9,"vwap":556},"2026-07-07",2.07,1140400,{"date":643,"open":550,"high":574,"low":550,"close":556,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":556},"2026-07-06",0.08,3.9,2027300,{"date":648,"open":649,"high":567,"low":650,"close":576,"change":200,"percent_change":651,"volume":652,"transactions":9,"vwap":576},"2026-07-02",2.06,1.99,-0.97,1191900,{"date":654,"open":540,"high":629,"low":539,"close":640,"change":225,"percent_change":655,"volume":656,"transactions":9,"vwap":640},"2026-07-01",0.98,1740000,{"date":658,"open":514,"high":629,"low":523,"close":576,"change":294,"percent_change":659,"volume":660,"transactions":9,"vwap":576},"2026-06-30",7.89,3128900,{"date":662,"open":327,"high":498,"low":327,"close":514,"change":251,"percent_change":193,"volume":663,"transactions":9,"vwap":514},"2026-06-29",1644900,{"date":665,"open":418,"high":359,"low":481,"close":488,"change":644,"percent_change":666,"volume":667,"transactions":9,"vwap":488},"2026-06-26",4.47,3176900,{"date":669,"open":267,"high":418,"low":259,"close":434,"change":107,"percent_change":670,"volume":671,"transactions":9,"vwap":434},"2026-06-25",3.47,1955300,{"date":673,"open":448,"high":292,"low":313,"close":242,"change":314,"percent_change":314,"volume":674,"transactions":9,"vwap":242},"2026-06-24",3069800,{"date":676,"open":252,"high":292,"low":241,"close":242,"change":234,"percent_change":677,"volume":678,"transactions":9,"vwap":242},"2026-06-23",-3.35,1416400,{"date":680,"open":488,"high":359,"low":252,"close":434,"change":542,"percent_change":681,"volume":682,"transactions":9,"vwap":434},"2026-06-22",-3.76,1572200,{"date":684,"open":359,"high":514,"low":327,"close":474,"change":200,"percent_change":475,"volume":685,"transactions":9,"vwap":474},"2026-06-18",2893500,{"date":687,"open":359,"high":506,"low":488,"close":359,"change":20,"percent_change":688,"volume":689,"transactions":9,"vwap":359},"2026-06-17",-0.53,1027600,{"date":691,"open":523,"high":532,"low":488,"close":523,"change":225,"percent_change":692,"volume":693,"transactions":9,"vwap":523},"2026-06-16",1.07,1108000,{"date":695,"open":514,"high":522,"low":488,"close":488,"change":217,"percent_change":696,"volume":697,"transactions":9,"vwap":488},"2026-06-15",-2.09,1201100,{"date":699,"open":514,"high":498,"low":359,"close":532,"change":314,"percent_change":314,"volume":700,"transactions":9,"vwap":532},"2026-06-12",968100,{"date":702,"open":703,"high":539,"low":532,"close":532,"change":499,"percent_change":631,"volume":704,"transactions":9,"vwap":532},"2026-06-11",2,1032500,{"date":706,"open":498,"high":550,"low":497,"close":650,"change":373,"percent_change":707,"volume":708,"transactions":9,"vwap":650},"2026-06-10",2.58,868800,{"date":710,"open":541,"high":711,"low":514,"close":497,"change":277,"percent_change":712,"volume":713,"transactions":9,"vwap":497},"2026-06-09",1.98,-1.52,1217900,{"date":715,"open":498,"high":650,"low":497,"close":530,"change":269,"percent_change":640,"volume":716,"transactions":9,"vwap":530},"2026-06-08",1048400,{"date":718,"open":539,"high":719,"low":522,"close":506,"change":499,"percent_change":720,"volume":721,"transactions":9,"vwap":506},"2026-06-05",2.02,-3.98,1462400,{"date":723,"open":539,"high":540,"low":650,"close":539,"change":314,"percent_change":314,"volume":724,"transactions":9,"vwap":539},"2026-06-04",985100,{"date":726,"open":567,"high":567,"low":539,"close":539,"change":333,"percent_change":727,"volume":728,"transactions":9,"vwap":539},"2026-06-03",-4.74,915000,{"date":730,"open":540,"high":574,"low":719,"close":567,"change":107,"percent_change":731,"volume":732,"transactions":9,"vwap":567},"2026-06-02",2.93,2084500,{"date":734,"open":558,"high":565,"low":550,"close":576,"change":185,"percent_change":53,"volume":735,"transactions":9,"vwap":576},"2026-06-01",1404000,{"date":737,"open":576,"high":558,"low":550,"close":540,"change":277,"percent_change":738,"volume":739,"transactions":9,"vwap":540},"2026-05-29",-1.45,883600,{"date":741,"open":540,"high":556,"low":550,"close":640,"change":251,"percent_change":742,"volume":743,"transactions":9,"vwap":640},"2026-05-28",1.47,1533800,{"date":745,"open":539,"high":640,"low":703,"close":540,"change":314,"percent_change":314,"volume":746,"transactions":9,"vwap":540},"2026-05-27",1186600,{"date":748,"open":550,"high":549,"low":719,"close":540,"change":20,"percent_change":749,"volume":750,"transactions":9,"vwap":540},"2026-05-26",-0.49,1391200,{"date":752,"open":550,"high":558,"low":719,"close":576,"change":225,"percent_change":753,"volume":754,"transactions":9,"vwap":576},"2026-05-22",0.99,1215500,{"date":756,"open":539,"high":576,"low":650,"close":550,"change":269,"percent_change":539,"volume":757,"transactions":9,"vwap":550},"2026-05-21",995900,{"date":759,"open":703,"high":550,"low":530,"close":650,"change":20,"percent_change":760,"volume":761,"transactions":9,"vwap":650},"2026-05-20",-0.5,1485700,{"date":763,"open":540,"high":576,"low":650,"close":703,"change":217,"percent_change":764,"volume":765,"transactions":9,"vwap":703},"2026-05-19",-1.96,1000200,{"date":767,"open":550,"high":558,"low":539,"close":540,"change":185,"percent_change":53,"volume":768,"transactions":9,"vwap":540},"2026-05-18",1203600,{"date":770,"open":540,"high":558,"low":703,"close":550,"change":200,"percent_change":771,"volume":772,"transactions":9,"vwap":550},"2026-05-15",-0.98,1318900,{"date":774,"open":576,"high":558,"low":550,"close":576,"change":314,"percent_change":314,"volume":775,"transactions":9,"vwap":576},"2026-05-14",1007400,{"date":777,"open":576,"high":549,"low":539,"close":576,"change":20,"percent_change":749,"volume":778,"transactions":9,"vwap":576},"2026-05-13",1508000,{"date":780,"open":549,"high":567,"low":550,"close":649,"change":20,"percent_change":781,"volume":782,"transactions":9,"vwap":649},"2026-05-12",-0.48,1666200,{"date":784,"open":624,"high":457,"low":649,"close":640,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":640},"2026-05-11",-0.14,-6.33,2137900,{"date":789,"open":635,"high":790,"low":558,"close":617,"change":333,"percent_change":791,"volume":792,"transactions":9,"vwap":617},"2026-05-08",2.26,-4.33,2310700,{"date":794,"open":628,"high":583,"low":557,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-07",2.31,0.07,3.12,1659100,{"date":800,"open":594,"high":594,"low":457,"close":628,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":628},"2026-05-06",-0.13,-5.49,1524700,{"date":805,"open":806,"high":807,"low":795,"close":604,"change":260,"percent_change":808,"volume":809,"transactions":9,"vwap":604},"2026-05-05",2.4,2.41,-2.07,1026900,{"date":811,"open":610,"high":812,"low":795,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-04",2.44,2.42,0.09,3.86,1154400,{"date":818,"open":795,"high":594,"low":790,"close":583,"change":251,"percent_change":28,"volume":819,"transactions":9,"vwap":583},"2026-05-01",1155000,{"date":821,"open":605,"high":822,"low":628,"close":822,"change":185,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-04-30",2.3,0.44,853600,{"date":826,"open":457,"high":827,"low":618,"close":827,"change":644,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-04-29",2.29,3.62,936600,{"date":831,"open":635,"high":612,"low":618,"close":617,"change":314,"percent_change":314,"volume":832,"transactions":9,"vwap":617},"2026-04-28",867300,{"date":834,"open":605,"high":795,"low":617,"close":617,"change":542,"percent_change":835,"volume":836,"transactions":9,"vwap":617},"2026-04-27",-3.07,859700,{"date":838,"open":611,"high":806,"low":605,"close":612,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":612},"2026-04-24",-0.11,-4.6,1029000,{"date":843,"open":812,"high":844,"low":594,"close":611,"change":630,"percent_change":845,"volume":846,"transactions":9,"vwap":611},"2026-04-23",2.57,-3.63,1706400,{"date":848,"open":595,"high":849,"low":584,"close":850,"change":814,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-04-22",2.49,2.48,3.77,1853700,{"date":854,"open":594,"high":813,"low":594,"close":611,"change":796,"percent_change":855,"volume":856,"transactions":9,"vwap":611},"2026-04-21",3.02,1253700,{"date":858,"open":628,"high":583,"low":617,"close":610,"change":796,"percent_change":25,"volume":859,"transactions":9,"vwap":610},"2026-04-20",1160300,{"date":861,"open":612,"high":827,"low":566,"close":635,"change":217,"percent_change":862,"volume":863,"transactions":9,"vwap":635},"2026-04-17",-1.75,2329700,{"date":865,"open":795,"high":594,"low":790,"close":827,"change":200,"percent_change":866,"volume":867,"transactions":9,"vwap":827},"2026-04-16",-0.87,888800,{"date":869,"open":605,"high":583,"low":605,"close":795,"change":251,"percent_change":870,"volume":871,"transactions":9,"vwap":795},"2026-04-15",1.32,833700,{"date":873,"open":635,"high":612,"low":617,"close":612,"change":225,"percent_change":874,"volume":875,"transactions":9,"vwap":612},"2026-04-14",0.88,1207400,{"date":877,"open":605,"high":610,"low":428,"close":790,"change":314,"percent_change":314,"volume":878,"transactions":9,"vwap":790},"2026-04-13",1163700,{"date":880,"open":822,"high":795,"low":635,"close":790,"change":277,"percent_change":881,"volume":882,"transactions":9,"vwap":790},"2026-04-10",-1.31,820400,{"date":884,"open":595,"high":807,"low":790,"close":827,"change":333,"percent_change":885,"volume":886,"transactions":9,"vwap":827},"2026-04-09",-4.18,1700100,{"date":888,"open":850,"high":889,"low":594,"close":611,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":611},"2026-04-08",2.53,-0.15,-5.91,1688700,{"date":894,"open":850,"high":397,"low":895,"close":896,"change":107,"percent_change":813,"volume":897,"transactions":9,"vwap":896},"2026-04-07",2.46,2.54,1110600,{"date":899,"open":849,"high":844,"low":895,"close":850,"change":20,"percent_change":900,"volume":901,"transactions":9,"vwap":850},"2026-04-06",-0.4,1106500,{"date":903,"open":904,"high":905,"low":593,"close":849,"change":107,"percent_change":904,"volume":906,"transactions":9,"vwap":849},"2026-04-02",2.47,2.51,1077300,{"date":908,"open":593,"high":904,"low":822,"close":593,"change":260,"percent_change":909,"volume":910,"transactions":9,"vwap":593},"2026-04-01",-2.02,1607900,{"date":912,"open":913,"high":914,"low":850,"close":850,"change":333,"percent_change":915,"volume":916,"transactions":9,"vwap":850},"2026-03-31",2.59,2.66,-3.88,1475800,{"date":918,"open":919,"high":920,"low":921,"close":707,"change":20,"percent_change":922,"volume":923,"transactions":9,"vwap":707},"2026-03-30",2.61,2.71,2.56,-0.39,2457600,{"date":925,"open":594,"high":926,"low":594,"close":913,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":913},"2026-03-27",2.6,0.24,10.21,2232000,{"date":931,"open":612,"high":611,"low":612,"close":270,"change":269,"percent_change":242,"volume":932,"transactions":9,"vwap":270},"2026-03-26",1785200,{"date":934,"open":270,"high":595,"low":605,"close":795,"change":20,"percent_change":935,"volume":936,"transactions":9,"vwap":795},"2026-03-25",-0.43,1103000,{"date":938,"open":624,"high":270,"low":624,"close":610,"change":340,"percent_change":939,"volume":940,"transactions":9,"vwap":610},"2026-03-24",4.98,1868600,{"date":942,"open":556,"high":790,"low":567,"close":617,"change":814,"percent_change":943,"volume":944,"transactions":9,"vwap":617},"2026-03-23",4.25,1703000,{"date":946,"open":516,"high":585,"low":549,"close":516,"change":314,"percent_change":314,"volume":947,"transactions":9,"vwap":516},"2026-03-20",2680900,{"date":949,"open":585,"high":557,"low":540,"close":516,"change":277,"percent_change":950,"volume":951,"transactions":9,"vwap":516},"2026-03-19",-1.4,2933600,{"date":953,"open":585,"high":624,"low":516,"close":574,"change":200,"percent_change":954,"volume":955,"transactions":9,"vwap":574},"2026-03-18",-0.92,993600,{"date":957,"open":585,"high":624,"low":565,"close":566,"change":269,"percent_change":359,"volume":958,"transactions":9,"vwap":566},"2026-03-17",1296400,{"date":960,"open":557,"high":617,"low":567,"close":556,"change":260,"percent_change":961,"volume":962,"transactions":9,"vwap":556},"2026-03-16",-2.29,1202700,{"date":964,"open":566,"high":628,"low":574,"close":557,"change":314,"percent_change":314,"volume":965,"transactions":9,"vwap":557},"2026-03-13",890000,{"date":967,"open":557,"high":617,"low":556,"close":557,"change":200,"percent_change":968,"volume":969,"transactions":9,"vwap":557},"2026-03-12",-0.91,944100,{"date":971,"open":628,"high":605,"low":557,"close":618,"change":217,"percent_change":972,"volume":973,"transactions":9,"vwap":618},"2026-03-11",-1.79,1047300,{"date":975,"open":610,"high":270,"low":628,"close":628,"change":333,"percent_change":976,"volume":977,"transactions":9,"vwap":628},"2026-03-10",-4.27,935200,{"date":979,"open":595,"high":593,"low":610,"close":594,"change":217,"percent_change":980,"volume":981,"transactions":9,"vwap":594},"2026-03-09",-1.68,982500,{"date":983,"open":610,"high":807,"low":795,"close":595,"change":225,"percent_change":984,"volume":985,"transactions":9,"vwap":595},"2026-03-06",0.85,1555200,{"date":987,"open":795,"high":813,"low":827,"close":584,"change":269,"percent_change":241,"volume":988,"transactions":9,"vwap":584},"2026-03-05",1285900,{"date":990,"open":635,"high":604,"low":635,"close":610,"change":449,"percent_change":991,"volume":992,"transactions":9,"vwap":610},"2026-03-04",4.5,1680600,{"date":994,"open":635,"high":605,"low":566,"close":457,"change":542,"percent_change":995,"volume":996,"transactions":9,"vwap":457},"2026-03-03",-3.06,1265300,{"date":998,"open":612,"high":583,"low":635,"close":827,"change":251,"percent_change":999,"volume":1000,"transactions":9,"vwap":827},"2026-03-02",1.33,1278600,{"date":1002,"open":583,"high":595,"low":635,"close":790,"change":630,"percent_change":1003,"volume":1004,"transactions":9,"vwap":790},"2026-02-27",-3.83,1718800,{"date":1006,"open":604,"high":595,"low":795,"close":270,"change":217,"percent_change":1007,"volume":1008,"transactions":9,"vwap":270},"2026-02-26",-1.67,1097000,{"date":1010,"open":896,"high":896,"low":795,"close":611,"change":890,"percent_change":891,"volume":1011,"transactions":9,"vwap":611},"2026-02-25",1435000,{"date":1013,"open":921,"high":919,"low":896,"close":896,"change":20,"percent_change":922,"volume":1014,"transactions":9,"vwap":896},"2026-02-24",1001600,{"date":1016,"open":913,"high":1017,"low":889,"close":397,"change":234,"percent_change":1018,"volume":1019,"transactions":9,"vwap":397},"2026-02-23",2.62,-2.3,1003600,{"date":1021,"open":1017,"high":914,"low":913,"close":919,"change":200,"percent_change":1022,"volume":1023,"transactions":9,"vwap":919},"2026-02-20",-0.76,709200,{"date":1025,"open":1026,"high":1027,"low":913,"close":1028,"change":20,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-02-19",2.64,2.67,2.63,-0.38,928900,{"date":1032,"open":1017,"high":1033,"low":926,"close":1026,"change":269,"percent_change":26,"volume":1034,"transactions":9,"vwap":1026},"2026-02-18",2.68,1032700,{"date":1036,"open":1028,"high":914,"low":844,"close":926,"change":217,"percent_change":712,"volume":1037,"transactions":9,"vwap":926},"2026-02-17",1025500,{"date":1039,"open":397,"high":1040,"low":397,"close":1026,"change":644,"percent_change":797,"volume":1041,"transactions":9,"vwap":1026},"2026-02-13",2.69,842900,{"date":1043,"open":1017,"high":914,"low":397,"close":921,"change":542,"percent_change":1044,"volume":1045,"transactions":9,"vwap":921},"2026-02-12",-2.66,1033900,{"date":1047,"open":919,"high":1040,"low":926,"close":1028,"change":373,"percent_change":497,"volume":1048,"transactions":9,"vwap":1028},"2026-02-11",1104100,{"date":1050,"open":920,"high":1051,"low":707,"close":707,"change":785,"percent_change":1052,"volume":1053,"transactions":9,"vwap":707},"2026-02-10",2.72,-5.15,1178900,{"date":1055,"open":1056,"high":1057,"low":1040,"close":1051,"change":277,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1051},"2026-02-09",2.75,2.76,-1.09,1035000,{"date":1061,"open":896,"high":1062,"low":896,"close":1056,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1056},"2026-02-06",2.84,0.23,9.13,2833800,{"date":1067,"open":583,"high":921,"low":795,"close":301,"change":294,"percent_change":1068,"volume":1069,"transactions":9,"vwap":301},"2026-02-05",6.33,3578400,{"date":1071,"open":635,"high":595,"low":617,"close":604,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":604},"2026-02-04",0.12,5.33,1839400,{"date":1076,"open":617,"high":605,"low":624,"close":635,"change":373,"percent_change":605,"volume":1077,"transactions":9,"vwap":635},"2026-02-03",1109800,{"date":1079,"open":585,"high":790,"low":585,"close":618,"change":314,"percent_change":314,"volume":1080,"transactions":9,"vwap":618},"2026-02-02",1341200,{"date":1082,"open":457,"high":790,"low":565,"close":618,"change":260,"percent_change":1083,"volume":1084,"transactions":9,"vwap":618},"2026-01-30",-2.22,1303200,{"date":1086,"open":635,"high":583,"low":618,"close":635,"change":225,"percent_change":67,"volume":1087,"transactions":9,"vwap":635},"2026-01-29",1420500,{"date":1089,"open":822,"high":610,"low":457,"close":428,"change":234,"percent_change":1090,"volume":1091,"transactions":9,"vwap":428},"2026-01-28",-2.62,596500,{"date":1093,"open":618,"high":583,"low":624,"close":827,"change":814,"percent_change":1094,"volume":1095,"transactions":9,"vwap":827},"2026-01-27",4.09,985000,{"date":1097,"open":583,"high":583,"low":557,"close":618,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":618},"2026-01-26",-0.12,-5.17,759200,{"date":1102,"open":612,"high":604,"low":790,"close":610,"change":269,"percent_change":268,"volume":1103,"transactions":9,"vwap":610},"2026-01-23",1369400,{"date":1105,"open":457,"high":827,"low":617,"close":612,"change":107,"percent_change":1106,"volume":1107,"transactions":9,"vwap":612},"2026-01-22",2.7,891600,{"date":1109,"open":565,"high":635,"low":565,"close":457,"change":644,"percent_change":1110,"volume":1111,"transactions":9,"vwap":457},"2026-01-21",3.74,1471600,{"date":1113,"open":618,"high":428,"low":565,"close":565,"change":499,"percent_change":1114,"volume":1115,"transactions":9,"vwap":565},"2026-01-20",-3.6,1167800,{"date":1117,"open":618,"high":628,"low":566,"close":457,"change":225,"percent_change":1118,"volume":1119,"transactions":9,"vwap":457},"2026-01-16",0.91,1090100,{"date":1121,"open":628,"high":635,"low":618,"close":618,"change":260,"percent_change":1083,"volume":1122,"transactions":9,"vwap":618},"2026-01-15",791700,{"date":1124,"open":428,"high":822,"low":617,"close":635,"change":269,"percent_change":481,"volume":1125,"transactions":9,"vwap":635},"2026-01-14",982100,{"date":1127,"open":574,"high":457,"low":574,"close":617,"change":107,"percent_change":1128,"volume":1129,"transactions":9,"vwap":617},"2026-01-13",2.79,841500,{"date":1131,"open":556,"high":585,"low":558,"close":574,"change":225,"percent_change":1132,"volume":1133,"transactions":9,"vwap":574},"2026-01-12",0.94,1042800,{"date":1135,"open":624,"high":428,"low":567,"close":556,"change":260,"percent_change":961,"volume":1136,"transactions":9,"vwap":556},"2026-01-09",923000,{"date":1138,"open":574,"high":617,"low":574,"close":557,"change":251,"percent_change":1139,"volume":1140,"transactions":9,"vwap":557},"2026-01-08",1.4,931600,{"date":1142,"open":566,"high":617,"low":516,"close":574,"change":20,"percent_change":1143,"volume":1144,"transactions":9,"vwap":574},"2026-01-07",-0.46,825100,{"date":1146,"open":557,"high":617,"low":565,"close":585,"change":277,"percent_change":1147,"volume":1148,"transactions":9,"vwap":585},"2026-01-06",-1.37,988400,{"date":1150,"open":557,"high":628,"low":567,"close":624,"change":251,"percent_change":1151,"volume":1152,"transactions":9,"vwap":624},"2026-01-05",1.39,1414800,{"date":1154,"open":516,"high":624,"low":549,"close":585,"change":107,"percent_change":1155,"volume":1156,"transactions":9,"vwap":585},"2026-01-02",2.86,1043900,{"date":1158,"open":629,"high":567,"low":640,"close":629,"change":314,"percent_change":314,"volume":1159,"transactions":9,"vwap":629},"2025-12-31",1303800,{"date":1161,"open":565,"high":566,"low":629,"close":629,"change":217,"percent_change":1162,"volume":1163,"transactions":9,"vwap":629},"2025-12-30",-1.87,903500,{"date":1165,"open":574,"high":557,"low":556,"close":565,"change":277,"percent_change":1166,"volume":1167,"transactions":9,"vwap":565},"2025-12-29",-1.38,932600,{"date":1169,"open":618,"high":457,"low":574,"close":566,"change":260,"percent_change":1170,"volume":1171,"transactions":9,"vwap":566},"2025-12-26",-2.25,1293000,{"date":1173,"open":566,"high":428,"low":574,"close":457,"change":373,"percent_change":822,"volume":1174,"transactions":9,"vwap":457},"2025-12-24",572300,{"date":1176,"open":428,"high":790,"low":574,"close":566,"change":542,"percent_change":1177,"volume":1178,"transactions":9,"vwap":566},"2025-12-23",-3.12,1577900,{"date":1180,"open":628,"high":827,"low":628,"close":628,"change":185,"percent_change":1181,"volume":1182,"transactions":9,"vwap":628},"2025-12-22",0.45,884300,{"date":1184,"open":628,"high":612,"low":618,"close":428,"change":200,"percent_change":1185,"volume":1186,"transactions":9,"vwap":428},"2025-12-19",-0.89,2334400,{"date":1188,"open":635,"high":827,"low":628,"close":635,"change":314,"percent_change":314,"volume":1189,"transactions":9,"vwap":635},"2025-12-18",885100,{"date":1191,"open":605,"high":583,"low":628,"close":635,"change":200,"percent_change":1192,"volume":1193,"transactions":9,"vwap":635},"2025-12-17",-0.88,896800,{"date":1195,"open":628,"high":612,"low":428,"close":605,"change":185,"percent_change":823,"volume":1196,"transactions":9,"vwap":605},"2025-12-16",1197300,{"date":1198,"open":605,"high":827,"low":428,"close":790,"change":314,"percent_change":314,"volume":1199,"transactions":9,"vwap":790},"2025-12-15",1111100,{"date":1201,"open":583,"high":584,"low":790,"close":790,"change":542,"percent_change":1202,"volume":1203,"transactions":9,"vwap":790},"2025-12-12",-3,970600,{"date":1205,"open":822,"high":270,"low":612,"close":583,"change":185,"percent_change":613,"volume":1206,"transactions":9,"vwap":583},"2025-12-11",1192800,{"date":1208,"open":790,"high":594,"low":457,"close":610,"change":269,"percent_change":268,"volume":1209,"transactions":9,"vwap":610},"2025-12-10",1380300,{"date":1211,"open":428,"high":827,"low":457,"close":612,"change":373,"percent_change":628,"volume":1212,"transactions":9,"vwap":612},"2025-12-09",853200,{"date":1214,"open":827,"high":827,"low":457,"close":428,"change":234,"percent_change":1090,"volume":1215,"transactions":9,"vwap":428},"2025-12-08",584800,{"date":1217,"open":270,"high":595,"low":612,"close":827,"change":234,"percent_change":533,"volume":1218,"transactions":9,"vwap":827},"2025-12-05",875800,{"date":1220,"open":612,"high":584,"low":790,"close":270,"change":373,"percent_change":566,"volume":1221,"transactions":9,"vwap":270},"2025-12-04",857700,{"date":1223,"open":428,"high":610,"low":428,"close":822,"change":796,"percent_change":1224,"volume":1225,"transactions":9,"vwap":822},"2025-12-03",3.14,1010100,{"date":1227,"open":624,"high":428,"low":585,"close":428,"change":251,"percent_change":1228,"volume":1229,"transactions":9,"vwap":428},"2025-12-02",1.36,926400,{"date":1231,"open":574,"high":635,"low":556,"close":618,"change":225,"percent_change":1232,"volume":1233,"transactions":9,"vwap":618},"2025-12-01",0.92,1451000,{"date":1235,"open":565,"high":618,"low":556,"close":557,"change":251,"percent_change":1139,"volume":1236,"transactions":9,"vwap":557},"2025-11-28",800700,{"date":1238,"open":567,"high":574,"low":629,"close":574,"change":225,"percent_change":1132,"volume":1239,"transactions":9,"vwap":574},"2025-11-26",1139900,{"date":1241,"open":565,"high":565,"low":558,"close":556,"change":20,"percent_change":568,"volume":1242,"transactions":9,"vwap":556},"2025-11-25",976000,{"date":1244,"open":556,"high":566,"low":549,"close":565,"change":20,"percent_change":568,"volume":1245,"transactions":9,"vwap":565},"2025-11-24",1442400,{"date":1247,"open":567,"high":624,"low":549,"close":574,"change":269,"percent_change":514,"volume":1248,"transactions":9,"vwap":574},"2025-11-21",1924400,{"date":1250,"open":618,"high":635,"low":629,"close":567,"change":217,"percent_change":1251,"volume":1252,"transactions":9,"vwap":567},"2025-11-20",-1.86,1341700,{"date":1254,"open":566,"high":624,"low":556,"close":574,"change":260,"percent_change":1255,"volume":1256,"transactions":9,"vwap":574},"2025-11-19",-2.27,913300,{"date":1258,"open":585,"high":618,"low":567,"close":618,"change":269,"percent_change":327,"volume":1259,"transactions":9,"vwap":618},"2025-11-18",1557100,{"date":1261,"open":617,"high":428,"low":556,"close":585,"change":234,"percent_change":1262,"volume":1263,"transactions":9,"vwap":585},"2025-11-17",-2.7,1226300,{"date":1265,"open":618,"high":635,"low":557,"close":457,"change":314,"percent_change":314,"volume":1266,"transactions":9,"vwap":457},"2025-11-14",1207200,{"date":1268,"open":457,"high":827,"low":618,"close":457,"change":277,"percent_change":1269,"volume":1270,"transactions":9,"vwap":457},"2025-11-13",-1.33,1520700,{"date":1272,"open":612,"high":827,"low":457,"close":635,"change":277,"percent_change":1273,"volume":1274,"transactions":9,"vwap":635},"2025-11-12",-1.32,1190600,{"date":1276,"open":594,"high":604,"low":605,"close":612,"change":542,"percent_change":1277,"volume":1278,"transactions":9,"vwap":612},"2025-11-11",-2.98,1068900,{"date":1280,"open":813,"high":1281,"low":583,"close":270,"change":217,"percent_change":1007,"volume":1282,"transactions":9,"vwap":270},"2025-11-10",2.45,1311800,{"date":1284,"open":618,"high":611,"low":557,"close":611,"change":294,"percent_change":1285,"volume":1286,"transactions":9,"vwap":611},"2025-11-07",6.7,1671400,{"date":1288,"open":610,"high":594,"low":457,"close":628,"change":333,"percent_change":976,"volume":985,"transactions":9,"vwap":628},"2025-11-06",{"date":1290,"open":920,"high":1056,"low":557,"close":594,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":594},"2025-11-05",-0.44,-15.83,4715000,{"date":1295,"open":1296,"high":1155,"low":1056,"close":1297,"change":839,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2025-11-04",2.81,2.78,-3.81,1481300,{"date":1301,"open":1302,"high":1303,"low":1296,"close":1304,"change":251,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-11-03",2.88,2.91,2.89,1.05,1253100,{"date":1308,"open":1309,"high":1302,"low":1310,"close":1155,"change":251,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1155},"2025-10-31",2.85,2.82,1.06,1075400,{"date":1314,"open":1296,"high":1304,"low":1296,"close":1315,"change":277,"percent_change":524,"volume":1316,"transactions":9,"vwap":1315},"2025-10-30",2.83,943900,{"date":1318,"open":1319,"high":1320,"low":1315,"close":1155,"change":542,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1155},"2025-10-29",2.9,3,-2.39,1503400,{"date":1324,"open":1325,"high":1320,"low":731,"close":731,"change":234,"percent_change":1326,"volume":1327,"transactions":9,"vwap":731},"2025-10-28",2.96,-2.01,1103900,{"date":1329,"open":1330,"high":25,"low":1331,"close":1332,"change":542,"percent_change":961,"volume":1333,"transactions":9,"vwap":1332},"2025-10-27",3.1,2.98,2.99,1246200,{"date":1335,"open":1319,"high":1336,"low":1304,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-10-24",3.07,3.06,0.2,6.99,2131200,{"date":1342,"open":1297,"high":1319,"low":1297,"close":1155,"change":449,"percent_change":828,"volume":1343,"transactions":9,"vwap":1155},"2025-10-23",815800,{"date":1345,"open":1128,"high":1315,"low":1033,"close":1057,"change":277,"percent_change":73,"volume":1346,"transactions":9,"vwap":1057},"2025-10-22",1250500,{"date":1348,"open":1155,"high":1155,"low":1349,"close":1128,"change":630,"percent_change":1177,"volume":1350,"transactions":9,"vwap":1128},"2025-10-21",2.73,984700,{"date":1352,"open":1353,"high":1302,"low":920,"close":1302,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1302},"2025-10-20",2.77,0.16,5.88,1394200,{"date":1358,"open":1128,"high":1310,"low":1040,"close":1051,"change":1098,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1051},"2025-10-17",-4.23,1482100,{"date":1362,"open":1363,"high":1320,"low":1315,"close":1062,"change":499,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1062},"2025-10-16",2.95,-2.74,1593000,{"date":1367,"open":1368,"high":1320,"low":1304,"close":1369,"change":373,"percent_change":258,"volume":1370,"transactions":9,"vwap":1369},"2025-10-15",2.94,2.92,1942900,{"date":1372,"open":1051,"high":1302,"low":1040,"close":435,"change":449,"percent_change":1373,"volume":1374,"transactions":9,"vwap":435},"2025-10-14",3.61,1633600,{"date":1376,"open":926,"high":1353,"low":913,"close":1353,"change":1063,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1353},"2025-10-13",9.06,1955000,{"date":1380,"open":926,"high":1381,"low":301,"close":896,"change":630,"percent_change":1382,"volume":1383,"transactions":9,"vwap":896},"2025-10-10",2.65,-3.42,1273900,{"date":1385,"open":1017,"high":920,"low":707,"close":1028,"change":185,"percent_change":146,"volume":1386,"transactions":9,"vwap":1028},"2025-10-09",871500,{"date":1388,"open":1381,"high":1040,"low":919,"close":1017,"change":277,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1017},"2025-10-08",-1.13,1242100,{"date":1392,"open":1040,"high":1056,"low":913,"close":1381,"change":217,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1381},"2025-10-07",-1.49,1072300,{"date":1396,"open":1297,"high":1397,"low":1027,"close":1040,"change":217,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1040},"2025-10-06",2.8,-1.47,1248400,{"date":1401,"open":926,"high":1128,"low":926,"close":1349,"change":619,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1349},"2025-10-03",5,2299900,{"date":1405,"open":1381,"high":1027,"low":397,"close":926,"change":277,"percent_change":1406,"volume":1407,"transactions":9,"vwap":926},"2025-10-02",-1.14,1042100,{"date":1409,"open":397,"high":1027,"low":397,"close":1028,"change":373,"percent_change":497,"volume":1410,"transactions":9,"vwap":1028},"2025-10-01",879800,{"date":1412,"open":1040,"high":1040,"low":896,"close":707,"change":1098,"percent_change":1413,"volume":1414,"transactions":9,"vwap":707},"2025-09-30",-4.44,1593600,{"date":1416,"open":1309,"high":1302,"low":1027,"close":1106,"change":801,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1106},"2025-09-29",-4.59,1194800,{"date":1420,"open":1381,"high":1309,"low":1381,"close":1315,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1315},"2025-09-26",0.18,6.79,1695600,{"date":1425,"open":1040,"high":1051,"low":926,"close":1381,"change":217,"percent_change":1393,"volume":1426,"transactions":9,"vwap":1381},"2025-09-25",2007600,{"date":1428,"open":914,"high":1057,"low":1381,"close":1040,"change":251,"percent_change":116,"volume":1429,"transactions":9,"vwap":1040},"2025-09-24",918100,{"date":1431,"open":914,"high":1056,"low":1026,"close":914,"change":185,"percent_change":146,"volume":1432,"transactions":9,"vwap":914},"2025-09-23",1118100,{"date":1434,"open":1381,"high":914,"low":707,"close":1381,"change":314,"percent_change":314,"volume":1435,"transactions":9,"vwap":1381},"2025-09-22",895000,{"date":1437,"open":1056,"high":1315,"low":1026,"close":1381,"change":217,"percent_change":1393,"volume":1438,"transactions":9,"vwap":1381},"2025-09-19",3007200,{"date":1440,"open":1381,"high":1051,"low":926,"close":1040,"change":107,"percent_change":612,"volume":1441,"transactions":9,"vwap":1040},"2025-09-18",1904800,{"date":1443,"open":913,"high":1051,"low":707,"close":1028,"change":251,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1028},"2025-09-17",1.15,1819500,{"date":1447,"open":812,"high":1017,"low":812,"close":926,"change":1421,"percent_change":1448,"volume":1449,"transactions":9,"vwap":926},"2025-09-16",7.44,1635500,{"date":1451,"open":807,"high":1281,"low":584,"close":813,"change":225,"percent_change":1452,"volume":1453,"transactions":9,"vwap":813},"2025-09-15",0.83,1325200,{"date":1455,"open":301,"high":301,"low":611,"close":806,"change":801,"percent_change":1456,"volume":1457,"transactions":9,"vwap":806},"2025-09-12",-5.14,1705100,{"date":1459,"open":397,"high":921,"low":849,"close":889,"change":277,"percent_change":1460,"volume":1461,"transactions":9,"vwap":889},"2025-09-11",-1.17,1084500,{"date":1463,"open":904,"high":919,"low":904,"close":921,"change":644,"percent_change":1464,"volume":1465,"transactions":9,"vwap":921},"2025-09-10",3.23,1299800,{"date":1467,"open":895,"high":889,"low":1281,"close":850,"change":225,"percent_change":1468,"volume":1469,"transactions":9,"vwap":850},"2025-09-09",0.81,848400,{"date":1471,"open":905,"high":896,"low":807,"close":895,"change":277,"percent_change":1472,"volume":1473,"transactions":9,"vwap":895},"2025-09-08",-1.2,1130500,{"date":1475,"open":896,"high":913,"low":895,"close":849,"change":234,"percent_change":1476,"volume":1477,"transactions":9,"vwap":849},"2025-09-05",-2.35,812100,{"date":1479,"open":850,"high":921,"low":895,"close":397,"change":373,"percent_change":703,"volume":1480,"transactions":9,"vwap":397},"2025-09-04",569900,{"date":1482,"open":707,"high":1017,"low":904,"close":600,"change":333,"percent_change":1483,"volume":1484,"transactions":9,"vwap":600},"2025-09-03",-3.85,1494100,{"date":1486,"open":844,"high":914,"low":921,"close":926,"change":277,"percent_change":1406,"volume":1487,"transactions":9,"vwap":926},"2025-09-02",998600,{"date":1489,"open":1026,"high":1027,"low":926,"close":1028,"change":20,"percent_change":1029,"volume":1490,"transactions":9,"vwap":1028},"2025-08-29",1337100,{"date":1492,"open":1381,"high":1106,"low":926,"close":1026,"change":314,"percent_change":314,"volume":1493,"transactions":9,"vwap":1026},"2025-08-28",1119800,{"date":1495,"open":913,"high":1381,"low":707,"close":1026,"change":373,"percent_change":506,"volume":1496,"transactions":9,"vwap":1026},"2025-08-27",1005500,{"date":1498,"open":844,"high":1028,"low":921,"close":913,"change":251,"percent_change":1499,"volume":1500,"transactions":9,"vwap":913},"2025-08-26",1.17,854200,{"date":1502,"open":905,"high":1026,"low":600,"close":921,"change":251,"percent_change":60,"volume":1503,"transactions":9,"vwap":921},"2025-08-25",1530400,{"date":1505,"open":807,"high":921,"low":806,"close":889,"change":619,"percent_change":1506,"volume":1507,"transactions":9,"vwap":889},"2025-08-22",5.42,1863900,{"date":1509,"open":813,"high":1281,"low":270,"close":806,"change":277,"percent_change":366,"volume":1510,"transactions":9,"vwap":806},"2025-08-21",1066300,{"date":1512,"open":806,"high":849,"low":595,"close":593,"change":251,"percent_change":1513,"volume":1514,"transactions":9,"vwap":593},"2025-08-20",1.25,1892000,{"date":1516,"open":593,"high":904,"low":610,"close":806,"change":277,"percent_change":366,"volume":1517,"transactions":9,"vwap":806},"2025-08-19",3386700,{"date":1519,"open":806,"high":895,"low":610,"close":593,"change":251,"percent_change":1513,"volume":1520,"transactions":9,"vwap":593},"2025-08-18",2002200,{"date":1522,"open":822,"high":812,"low":635,"close":806,"change":1072,"percent_change":1523,"volume":1524,"transactions":9,"vwap":806},"2025-08-15",5.26,2740000,{"date":1526,"open":612,"high":610,"low":618,"close":612,"change":234,"percent_change":1527,"volume":1528,"transactions":9,"vwap":612},"2025-08-14",-2.56,3492300,{"date":1530,"open":612,"high":806,"low":605,"close":594,"change":269,"percent_change":258,"volume":1531,"transactions":9,"vwap":594},"2025-08-13",2465800,{"date":1533,"open":567,"high":822,"low":567,"close":822,"change":927,"percent_change":1534,"volume":1535,"transactions":9,"vwap":822},"2025-08-12",11.65,2432800,{"date":1537,"open":827,"high":795,"low":576,"close":649,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":649},"2025-08-11",-0.23,-10.04,2246100,{"date":1542,"open":629,"high":397,"low":629,"close":827,"change":121,"percent_change":1543,"volume":1544,"transactions":9,"vwap":827},"2025-08-08",12.25,7202300,{"date":1546,"open":576,"high":629,"low":703,"close":540,"change":185,"percent_change":53,"volume":1547,"transactions":9,"vwap":540},"2025-08-07",1462900,{"date":1549,"open":640,"high":516,"low":703,"close":550,"change":217,"percent_change":1550,"volume":1551,"transactions":9,"vwap":550},"2025-08-06",-1.93,1176000,{"date":1553,"open":539,"high":558,"low":703,"close":640,"change":269,"percent_change":530,"volume":1554,"transactions":9,"vwap":640},"2025-08-05",1023300,{"date":1556,"open":650,"high":576,"low":530,"close":550,"change":107,"percent_change":1557,"volume":1558,"transactions":9,"vwap":550},"2025-08-04",3.05,1319100,{"date":1560,"open":719,"high":719,"low":497,"close":530,"change":234,"percent_change":1561,"volume":1562,"transactions":9,"vwap":530},"2025-08-01",-2.96,1432200,{"date":1564,"open":576,"high":640,"low":719,"close":550,"change":20,"percent_change":749,"volume":1565,"transactions":9,"vwap":550},"2025-07-31",1420700,{"date":1567,"open":549,"high":567,"low":719,"close":540,"change":260,"percent_change":1321,"volume":1084,"transactions":9,"vwap":540},"2025-07-30",{"date":1569,"open":557,"high":557,"low":540,"close":549,"change":542,"percent_change":1570,"volume":1571,"transactions":9,"vwap":549},"2025-07-29",-3.24,1381100,{"date":1573,"open":567,"high":624,"low":567,"close":585,"change":107,"percent_change":1155,"volume":1574,"transactions":9,"vwap":585},"2025-07-28",1114800,{"date":1576,"open":585,"high":557,"low":549,"close":629,"change":234,"percent_change":1577,"volume":1578,"transactions":9,"vwap":629},"2025-07-25",-2.78,985900,{"date":1580,"open":617,"high":457,"low":574,"close":585,"change":260,"percent_change":1581,"volume":1582,"transactions":9,"vwap":585},"2025-07-24",-2.26,1355400,{"date":1584,"open":567,"high":428,"low":567,"close":617,"change":1072,"percent_change":1585,"volume":1586,"transactions":9,"vwap":617},"2025-07-23",5.74,1824600,{"date":1588,"open":576,"high":549,"low":719,"close":549,"change":269,"percent_change":498,"volume":1589,"transactions":9,"vwap":549},"2025-07-22",1630100,{"date":1591,"open":550,"high":558,"low":719,"close":576,"change":225,"percent_change":753,"volume":1592,"transactions":9,"vwap":576},"2025-07-21",1151200,{"date":1594,"open":640,"high":629,"low":719,"close":550,"change":20,"percent_change":749,"volume":1595,"transactions":9,"vwap":550},"2025-07-18",1889900,{"date":1597,"open":550,"high":629,"low":719,"close":540,"change":314,"percent_change":314,"volume":1598,"transactions":9,"vwap":540},"2025-07-17",1369500,{"date":1600,"open":556,"high":574,"low":719,"close":540,"change":542,"percent_change":1601,"volume":1602,"transactions":9,"vwap":540},"2025-07-16",-3.32,2022800,{"date":1604,"open":628,"high":605,"low":567,"close":567,"change":1098,"percent_change":1605,"volume":1606,"transactions":9,"vwap":567},"2025-07-15",-5.38,2328100,{"date":1608,"open":428,"high":635,"low":585,"close":428,"change":269,"percent_change":418,"volume":1609,"transactions":9,"vwap":428},"2025-07-14",2417600,{"date":1611,"open":624,"high":628,"low":566,"close":624,"change":277,"percent_change":1612,"volume":1613,"transactions":9,"vwap":624},"2025-07-11",-1.35,1689800,{"date":1615,"open":617,"high":790,"low":565,"close":457,"change":185,"percent_change":1181,"volume":1616,"transactions":9,"vwap":457},"2025-07-10",2100200,{"date":1618,"open":565,"high":635,"low":565,"close":617,"change":644,"percent_change":1619,"volume":1620,"transactions":9,"vwap":617},"2025-07-09",3.76,2153000,{"date":1622,"open":719,"high":566,"low":719,"close":556,"change":449,"percent_change":1623,"volume":1624,"transactions":9,"vwap":556},"2025-07-08",4.93,3022200,{"date":1626,"open":516,"high":565,"low":703,"close":550,"change":1098,"percent_change":1627,"volume":1628,"transactions":9,"vwap":550},"2025-07-07",-5.58,2715200,{"date":1630,"open":629,"high":618,"low":629,"close":574,"change":107,"percent_change":435,"volume":1631,"transactions":9,"vwap":574},"2025-07-03",2172100,{"date":1633,"open":650,"high":556,"low":650,"close":549,"change":340,"percent_change":1634,"volume":1635,"transactions":9,"vwap":549},"2025-07-02",5.56,3523600,{"date":1637,"open":497,"high":539,"low":532,"close":711,"change":251,"percent_change":26,"volume":1638,"transactions":9,"vwap":711},"2025-07-01",2642600,{"date":1640,"open":532,"high":703,"low":474,"close":498,"change":107,"percent_change":1641,"volume":1642,"transactions":9,"vwap":498},"2025-06-30",3.17,2733000,{"date":1644,"open":523,"high":532,"low":418,"close":523,"change":314,"percent_change":314,"volume":1645,"transactions":9,"vwap":523},"2025-06-27",3751800,{"date":1647,"open":1648,"high":532,"low":284,"close":523,"change":107,"percent_change":1649,"volume":1650,"transactions":9,"vwap":523},"2025-06-26",1.84,3.28,1323300,{"date":1652,"open":418,"high":474,"low":481,"close":418,"change":20,"percent_change":1653,"volume":1654,"transactions":9,"vwap":418},"2025-06-25",-0.54,1515500,{"date":1656,"open":252,"high":488,"low":268,"close":1648,"change":644,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1648},"2025-06-24",4.55,2551800,{"date":1660,"open":359,"high":514,"low":268,"close":441,"change":785,"percent_change":1661,"volume":1662,"transactions":9,"vwap":441},"2025-06-23",-7.37,4351300,{"date":1664,"open":711,"high":650,"low":523,"close":514,"change":542,"percent_change":1665,"volume":1666,"transactions":9,"vwap":514},"2025-06-20",-3.55,3212100,{"date":1668,"open":498,"high":703,"low":497,"close":530,"change":185,"percent_change":1669,"volume":1670,"transactions":9,"vwap":530},"2025-06-18",0.51,2464400,{"date":1672,"open":539,"high":540,"low":498,"close":541,"change":542,"percent_change":543,"volume":1673,"transactions":9,"vwap":541},"2025-06-17",2746000,{"date":1675,"open":522,"high":576,"low":532,"close":550,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":550},"2025-06-16",0.14,7.41,5934700,{"date":1680,"open":418,"high":522,"low":441,"close":523,"change":373,"percent_change":1051,"volume":1681,"transactions":9,"vwap":523},"2025-06-13",3032800,{"date":1683,"open":474,"high":532,"low":284,"close":1648,"change":277,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1648},"2025-06-12",-1.6,1393500,{"date":1687,"open":497,"high":530,"low":474,"close":488,"change":234,"percent_change":1688,"volume":1689,"transactions":9,"vwap":488},"2025-06-11",-3.11,2608200,{"date":1691,"open":522,"high":650,"low":488,"close":506,"change":225,"percent_change":1305,"volume":1692,"transactions":9,"vwap":506},"2025-06-10",2381600,{"date":1694,"open":1648,"high":522,"low":284,"close":532,"change":814,"percent_change":1695,"volume":1696,"transactions":9,"vwap":532},"2025-06-09",4.95,2037700,{"date":1698,"open":292,"high":474,"low":292,"close":284,"change":269,"percent_change":635,"volume":1699,"transactions":9,"vwap":284},"2025-06-06",1678100,{"date":1701,"open":1702,"high":284,"low":242,"close":252,"change":314,"percent_change":314,"volume":1703,"transactions":9,"vwap":252},"2025-06-05",1.77,2693300,{"date":1705,"open":359,"high":522,"low":441,"close":252,"change":630,"percent_change":1706,"volume":1707,"transactions":9,"vwap":252},"2025-06-04",-4.81,2982300,{"date":1709,"open":241,"high":523,"low":259,"close":488,"change":1354,"percent_change":1710,"volume":1711,"transactions":9,"vwap":488},"2025-06-03",9.36,3406300,{"date":1713,"open":481,"high":327,"low":448,"close":448,"change":499,"percent_change":1714,"volume":1715,"transactions":9,"vwap":448},"2025-06-02",-4.47,3278600,{"date":1717,"open":284,"high":1648,"low":268,"close":434,"change":260,"percent_change":1718,"volume":1719,"transactions":9,"vwap":434},"2025-05-30",-2.72,7132700,{"date":1721,"open":514,"high":506,"low":284,"close":1648,"change":200,"percent_change":73,"volume":1722,"transactions":9,"vwap":1648},"2025-05-29",1551000,{"date":1724,"open":1648,"high":359,"low":434,"close":474,"change":251,"percent_change":216,"volume":1725,"transactions":9,"vwap":474},"2025-05-28",2583900,{"date":1727,"open":522,"high":506,"low":284,"close":418,"change":217,"percent_change":1728,"volume":1729,"transactions":9,"vwap":418},"2025-05-27",-2.14,2139400,{"date":1731,"open":292,"high":522,"low":252,"close":488,"change":185,"percent_change":491,"volume":1732,"transactions":9,"vwap":488},"2025-05-23",3140700,{"date":1734,"open":481,"high":523,"low":1702,"close":474,"change":225,"percent_change":1735,"volume":1736,"transactions":9,"vwap":474},"2025-05-22",1.09,2351500,{"date":1738,"open":506,"high":497,"low":434,"close":1648,"change":1098,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1648},"2025-05-21",-6.12,2946600,{"date":1742,"open":550,"high":550,"low":514,"close":541,"change":260,"percent_change":1743,"volume":1744,"transactions":9,"vwap":541},"2025-05-20",-2.49,2738800,{"date":1746,"open":711,"high":719,"low":506,"close":539,"change":20,"percent_change":760,"volume":1747,"transactions":9,"vwap":539},"2025-05-19",2604500,{"date":1749,"open":541,"high":576,"low":497,"close":719,"change":107,"percent_change":1337,"volume":1750,"transactions":9,"vwap":719},"2025-05-16",2555900,{"date":1752,"open":522,"high":541,"low":1648,"close":541,"change":225,"percent_change":1753,"volume":1754,"transactions":9,"vwap":541},"2025-05-15",1.03,3206500,{"date":1756,"open":576,"high":640,"low":506,"close":497,"change":785,"percent_change":1757,"volume":1758,"transactions":9,"vwap":497},"2025-05-14",-6.73,5277700,{"date":1760,"open":522,"high":556,"low":522,"close":558,"change":1354,"percent_change":1761,"volume":1762,"transactions":9,"vwap":558},"2025-05-13",8.33,6534600,{"date":1764,"open":267,"high":530,"low":259,"close":522,"change":141,"percent_change":1765,"volume":1766,"transactions":9,"vwap":522},"2025-05-12",20,7528300,{"date":1768,"open":441,"high":292,"low":193,"close":193,"change":839,"percent_change":1769,"volume":1770,"transactions":9,"vwap":193},"2025-05-09",-6.43,2730900,{"date":1772,"open":207,"high":241,"low":326,"close":448,"change":340,"percent_change":1773,"volume":1774,"transactions":9,"vwap":448},"2025-05-08",6.87,3089100,{"date":1776,"open":16,"high":249,"low":16,"close":193,"change":269,"percent_change":921,"volume":1777,"transactions":9,"vwap":193},"2025-05-07",2531600,{"date":1779,"open":1780,"high":193,"low":1780,"close":16,"change":373,"percent_change":1781,"volume":1782,"transactions":9,"vwap":16},"2025-05-06",1.48,3.31,2906700,{"date":1784,"open":1785,"high":26,"low":1780,"close":1786,"change":277,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-05-05",1.53,1.51,-1.95,1505600,{"date":1790,"open":1791,"high":193,"low":742,"close":26,"change":107,"percent_change":1792,"volume":1793,"transactions":9,"vwap":26},"2025-05-02",1.49,4.05,2556900,{"date":1795,"open":1796,"high":1786,"low":1797,"close":1780,"change":251,"percent_change":640,"volume":1798,"transactions":9,"vwap":1780},"2025-05-01",1.45,1.44,1839200,{"date":1800,"open":1801,"high":1802,"low":1139,"close":1796,"change":314,"percent_change":314,"volume":1803,"transactions":9,"vwap":1796},"2025-04-30",1.43,1.46,1608000,{"date":1805,"open":1780,"high":1780,"low":1797,"close":1796,"change":277,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1796},"2025-04-29",-2.03,995200,{"date":1809,"open":742,"high":1785,"low":1797,"close":1780,"change":314,"percent_change":314,"volume":1810,"transactions":9,"vwap":1780},"2025-04-28",1757500,{"date":1812,"open":1813,"high":1791,"low":1813,"close":1780,"change":269,"percent_change":1297,"volume":1814,"transactions":9,"vwap":1780},"2025-04-25",1.41,1248100,{"date":1816,"open":1139,"high":1802,"low":1139,"close":1797,"change":251,"percent_change":556,"volume":1817,"transactions":9,"vwap":1797},"2025-04-24",1596800,{"date":1819,"open":1802,"high":1791,"low":1820,"close":1813,"change":20,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1813},"2025-04-23",1.38,-0.7,1556800,{"date":179,"open":175,"high":1802,"low":175,"close":1824,"change":796,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},1.42,5.19,1640400]