[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLOV":3,"homepage-market-summary":31,"stock-historical-CLOV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLOV","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},"Clover Health Investments, Corp","Nasdaq",null,"HOSPITAL & MEDICAL SERVICE PLANS","Clover Health Investments Corp is a healthcare technology company. It focuses on empowering Medicare physicians to proactively manage chronic diseases through its proprietary software platform, Clover Assistant. This cloud-based solution provides personalized insights to physicians, enabling early detection and management of chronic conditions. It operates in one segment: Insurance, through which it offers PPO and HMO plans to Medicare Advantage members in several states.","724","Jersey City, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.38,4.27,4.41,4.225,4.23,0.15,3.55,3837209.738125,17975,4.3725,5.59,1.58,6386589.110423848,69.8,1585,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},6919025,2525444277.605962,29.59,"2025-04-22",[182,183,193,201,212,221,231,242,251,261,270,280,288,297,305,315,323,333,342,352,361,369,377,385,394,400,408,417,424,432,439,447,454,463,471,479,485,491,500,508,519,528,535,541,549,557,563,570,578,584,591,598,606,615,622,628,635,642,646,652,657,661,667,674,682,689,696,703,710,716,721,727,734,742,747,752,757,763,768,774,779,784,792,799,808,814,822,827,834,840,847,853,858,864,869,876,883,889,895,903,910,917,926,933,939,944,952,959,965,972,977,984,991,997,1002,1009,1018,1025,1032,1036,1043,1048,1055,1062,1068,1074,1079,1087,1093,1099,1104,1110,1115,1120,1126,1130,1133,1139,1144,1149,1154,1158,1163,1168,1172,1176,1180,1186,1190,1194,1199,1205,1210,1213,1216,1219,1223,1227,1231,1235,1240,1244,1250,1254,1258,1262,1266,1269,1272,1278,1282,1286,1292,1298,1302,1306,1311,1316,1319,1324,1328,1332,1337,1341,1346,1350,1354,1357,1362,1365,1369,1374,1378,1382,1385,1389,1392,1396,1400,1405,1409,1414,1418,1422,1425,1428,1432,1436,1440,1443,1448,1451,1455,1459,1464,1469,1474,1479,1483,1486,1491,1494,1499,1504,1508,1512,1515,1521,1528,1533,1537,1542,1547,1554,1559,1564,1569,1574,1579,1583,1589,1592,1597,1603,1608,1612,1617,1623,1626,1629,1633,1636,1640,1646,1651,1656,1662,1666,1671,1678,1685,1691,1695,1700,1704,1709,1714,1718,1721,1725,1729,1733,1736,1740,1743,1748,1752,1757,1763,1769,1773,1776,1780,1784,1787,1791,1796,1799,1803,1807,1812,1815,1821,1827,1832,1836,1840,1844,1849,1854,1858,1864,1869,1874,1878,1882,1886,1891,1895,1898,1902,1906,1909,1915,1920,1923,1927,1931,1936,1941,1946,1950,1953,1957,1961,1964,1967,1970,1976,1980,1983,1987,1992,1995,1999,2003,2006,2011,2014,2017,2021,2025,2030,2035,2039,2044,2049,2054,2058,2063,2067,2072,2077,2083,2090,2093,2096,2099,2104,2107,2111,2115,2119,2122,2126],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.25,4.31,4.11,-0.08,-1.86,3579449.740774,16497,4.1949,{"date":194,"open":17,"high":18,"low":195,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.215,-0.015,-0.35,3341494.543968,14039,4.3215,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",4.33,4.35,4.265,4.325,-0.005,-0.12,2655920.255713,15454,4.3039,{"date":213,"open":214,"high":215,"low":17,"close":203,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",4.45,4.525,-0.16,-3.56,3333112.890832,17217,4.364,{"date":222,"open":215,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",4.67,4.47,4.49,-0.02,-0.44,3605900.994737,14667,4.5605,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",4.59,4.6468,4.43,4.51,-0.06,-1.31,3199904.063464,16121,4.508,{"date":243,"open":244,"high":244,"low":224,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",4.66,4.57,-0.1,-2.14,3337121.856718,16286,4.5759,{"date":252,"open":253,"high":254,"low":255,"close":223,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",4.61,4.69,4.52,0.13,2.86,4516994.317888,19455,4.6224,{"date":262,"open":263,"high":245,"low":214,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",4.53,4.54,0.08,1.79,2843092.325065,13112,4.5123,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":188,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",4.5,4.515,4.36,4.46,-1.76,6174737.971737,17844,4.4557,{"date":281,"open":282,"high":283,"low":284,"close":264,"change":226,"percent_change":227,"volume":285,"transactions":286,"vwap":287},"2026-09-17",4.56,4.775,4.505,3692487.265276,21965,4.6324,{"date":289,"open":290,"high":291,"low":292,"close":282,"change":246,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",4.73,4.75,4.55,-2.15,3843908.227486,18379,4.6106,{"date":298,"open":299,"high":300,"low":233,"close":244,"change":227,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",5.06,5.0964,-8.63,9648851.473523,34724,4.7178,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",4.82,5.185,5.1,0.28,5.81,5386440.15378,22352,5.0508,{"date":316,"open":291,"high":317,"low":97,"close":307,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",4.84,0.11,2.34,4491712.374784,20847,4.7647,{"date":324,"open":325,"high":326,"low":275,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",4.48,4.77,4.71,0.37,8.53,6707140.803333,22839,4.6799,{"date":334,"open":17,"high":274,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",4.13,4.34,0.05,1.17,4396017.260748,19178,4.2817,{"date":343,"open":20,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",4.335,4.12,4.29,0.035,0.82,3047184.293485,17392,4.2543,{"date":353,"open":20,"high":354,"low":355,"close":356,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",4.285,4.22,4.255,0,2065895.402891,12654,4.2523,{"date":362,"open":336,"high":363,"low":355,"close":356,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",4.3695,-0.045,-1.05,2945514.738793,13247,4.2662,{"date":370,"open":371,"high":372,"low":19,"close":373,"change":357,"percent_change":357,"volume":374,"transactions":375,"vwap":376},"2026-09-02",4.295,4.365,4.3,3304715.792068,15241,4.2924,{"date":378,"open":379,"high":380,"low":379,"close":373,"change":21,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",4.16,4.355,3.61,3563723.113903,14714,4.2938,{"date":386,"open":387,"high":185,"low":388,"close":389,"change":188,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",4.21,4.14,4.15,-1.89,3601732.374755,16120,4.18,{"date":395,"open":393,"high":346,"low":396,"close":20,"change":357,"percent_change":357,"volume":397,"transactions":398,"vwap":399},"2026-08-28",4.17,4178778.436715,17826,4.2289,{"date":401,"open":402,"high":403,"low":19,"close":20,"change":226,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",4.32,4.3453,-0.47,3380561.909,14298,4.2685,{"date":409,"open":410,"high":411,"low":410,"close":185,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",4.1,4.3131,0.12,2.91,3200068.778129,15247,4.2227,{"date":418,"open":379,"high":419,"low":420,"close":335,"change":421,"percent_change":54,"volume":422,"transactions":406,"vwap":423},"2026-08-25",4.19,4.035,0.02,2706846.134682,4.0991,{"date":425,"open":389,"high":393,"low":426,"close":187,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",4.08,-0.04,-0.96,2760665.698088,17226,4.1167,{"date":433,"open":388,"high":393,"low":434,"close":389,"change":337,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",4.085,1.22,2715706.015645,12506,4.1326,{"date":440,"open":393,"high":441,"low":442,"close":410,"change":208,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",4.26,4.095,-2.84,3817987.819886,16031,4.1528,{"date":448,"open":346,"high":449,"low":379,"close":355,"change":113,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",4.37,-0.24,2876103.388774,18637,4.2164,{"date":455,"open":456,"high":204,"low":457,"close":20,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",4.24,4.2,-0.047,-1.1,3420191.76469,16823,4.2447,{"date":464,"open":292,"high":245,"low":389,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",4.277,-0.323,-7.02,5362706.979883,26928,4.2978,{"date":472,"open":225,"high":473,"low":214,"close":474,"change":318,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",4.635,4.6,2.45,3632032.154488,21584,4.5783,{"date":480,"open":272,"high":253,"low":275,"close":225,"change":481,"percent_change":459,"volume":482,"transactions":483,"vwap":484},"2026-08-13",-0.05,3244450.195083,19313,4.5095,{"date":486,"open":449,"high":264,"low":274,"close":264,"change":21,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",3.42,4754171.140611,28234,4.4755,{"date":492,"open":292,"high":233,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",4.3401,4.39,-0.18,-3.94,4287844.232985,26581,4.4136,{"date":501,"open":254,"high":502,"low":272,"close":245,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",4.79,-0.19,-3.99,5384721.456097,32241,4.6356,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",4.72,4.92,4.62,4.76,0.1,2.15,7383854.040669,42586,4.8194,{"date":520,"open":521,"high":522,"low":255,"close":244,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",4.89,5.19,0.52,12.56,11601052.728087,59528,4.8512,{"date":529,"open":441,"high":186,"low":345,"close":388,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",-0.13,-3.04,3973024.173106,22316,4.1974,{"date":536,"open":203,"high":274,"low":185,"close":17,"change":237,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",-1.39,3629273.600086,23713,4.2954,{"date":542,"open":20,"high":543,"low":396,"close":203,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",4.375,0.16,3.84,3913462.419978,27427,4.3069,{"date":550,"open":551,"high":551,"low":379,"close":396,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",4.345,-0.17,-3.92,3534428.736426,27133,4.2271,{"date":558,"open":20,"high":274,"low":419,"close":336,"change":318,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",2.6,2511987.670196,17030,4.2883,{"date":564,"open":346,"high":543,"low":388,"close":20,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",-0.105,-2.42,5037651.562268,21064,4.2365,{"date":571,"open":185,"high":572,"low":345,"close":344,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",4.385,0.065,1.52,3842296.720616,20348,4.2671,{"date":579,"open":204,"high":214,"low":205,"close":17,"change":481,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-27",-1.16,3491240.250612,18454,4.3338,{"date":585,"open":474,"high":474,"low":402,"close":402,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-24",-0.23,-5.05,2898347.191417,16049,4.4229,{"date":592,"open":223,"high":254,"low":593,"close":292,"change":208,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",4.485,-2.57,3569658.155242,18270,4.541,{"date":599,"open":291,"high":600,"low":601,"close":223,"change":208,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",4.83,4.655,-2.51,3668197.86872,16828,4.7234,{"date":607,"open":512,"high":608,"low":609,"close":502,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-21",4.878,4.58,0.29,6.44,4361116.73799,24031,4.7842,{"date":616,"open":617,"high":473,"low":275,"close":272,"change":208,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",4.63,-2.6,3784387.671947,20476,4.5181,{"date":623,"open":402,"high":624,"low":402,"close":512,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":512},"2026-07-17",4.64,0.22,5,5434300,{"date":629,"open":290,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-16",4.805,4.4,-0.28,-5.98,5273400,{"date":636,"open":326,"high":502,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-15",4.595,4.68,-0.14,-2.9,4674300,{"date":643,"open":624,"high":600,"low":474,"close":307,"change":123,"percent_change":644,"volume":645,"transactions":9,"vwap":307},"2026-07-14",5.47,4917500,{"date":647,"open":648,"high":649,"low":648,"close":245,"change":256,"percent_change":650,"volume":651,"transactions":9,"vwap":245},"2026-07-13",4.384,4.575,2.93,4808000,{"date":653,"open":223,"high":638,"low":204,"close":654,"change":450,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-10",4.44,-5.13,6009900,{"date":658,"open":601,"high":317,"low":617,"close":638,"change":421,"percent_change":659,"volume":660,"transactions":9,"vwap":638},"2026-07-09",0.43,4668900,{"date":662,"open":511,"high":663,"low":617,"close":244,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":244},"2026-07-08",4.98,-0.34,-6.8,7391300,{"date":668,"open":669,"high":670,"low":671,"close":626,"change":237,"percent_change":672,"volume":673,"transactions":9,"vwap":626},"2026-07-07",5.02,5.205,4.96,-1.19,5713800,{"date":675,"open":676,"high":677,"low":678,"close":299,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":299},"2026-07-06",5.26,5.34,5.022,-0.2,-3.8,7259700,{"date":683,"open":684,"high":685,"low":686,"close":676,"change":530,"percent_change":687,"volume":688,"transactions":9,"vwap":676},"2026-07-02",5.4,5.51,5.2,-2.41,5881200,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":21,"percent_change":257,"volume":695,"transactions":9,"vwap":694},"2026-07-01",5.24,5.545,5.12,5.39,7999500,{"date":697,"open":698,"high":698,"low":699,"close":691,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":691},"2026-06-30",5.36,5.21,-0.07,-1.32,5570600,{"date":704,"open":705,"high":26,"low":706,"close":707,"change":246,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-29",5.41,5.22,5.31,-1.85,8461900,{"date":711,"open":699,"high":712,"low":713,"close":705,"change":714,"percent_change":545,"volume":715,"transactions":9,"vwap":705},"2026-06-26",5.49,5.18,0.2,15084500,{"date":717,"open":699,"high":718,"low":719,"close":699,"change":357,"percent_change":357,"volume":720,"transactions":9,"vwap":699},"2026-06-25",5.28,5.125,4720700,{"date":722,"open":693,"high":723,"low":724,"close":699,"change":21,"percent_change":725,"volume":726,"transactions":9,"vwap":699},"2026-06-24",5.315,5.065,2.96,8272500,{"date":728,"open":729,"high":730,"low":731,"close":299,"change":188,"percent_change":732,"volume":733,"transactions":9,"vwap":299},"2026-06-23",5.05,5.35,4.97,-1.56,8481400,{"date":735,"open":736,"high":706,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-22",4.95,4.926,5.14,0.14,2.8,6937200,{"date":743,"open":744,"high":745,"low":317,"close":626,"change":714,"percent_change":396,"volume":746,"transactions":9,"vwap":626},"2026-06-18",4.87,5.03,7152200,{"date":748,"open":521,"high":511,"low":510,"close":749,"change":639,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-17",4.8,-2.83,7264600,{"date":753,"open":307,"high":299,"low":630,"close":754,"change":256,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-16",4.94,2.7,8099200,{"date":758,"open":510,"high":759,"low":272,"close":760,"change":265,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-15",4.955,4.81,1.69,7145600,{"date":764,"open":749,"high":765,"low":245,"close":290,"change":552,"percent_change":766,"volume":767,"transactions":9,"vwap":290},"2026-06-12",4.88,-3.47,10502500,{"date":769,"open":693,"high":713,"low":770,"close":771,"change":772,"percent_change":714,"volume":773,"transactions":9,"vwap":771},"2026-06-11",4.78,4.9,0.01,16891300,{"date":775,"open":282,"high":738,"low":263,"close":521,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":521},"2026-06-10",0.6,13.99,26265000,{"date":780,"open":781,"high":654,"low":781,"close":346,"change":328,"percent_change":782,"volume":783,"transactions":9,"vwap":346},"2026-06-09",3.92,9.44,15054200,{"date":785,"open":786,"high":787,"low":788,"close":781,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":781},"2026-06-08",3.82,3.95,3.81,0.09,2.35,4179500,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":216,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-05",3.93,3.995,3.83,-4.01,4783700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-04",3.65,4.015,3.63,3.99,0.34,9.32,7458600,{"date":809,"open":810,"high":811,"low":812,"close":801,"change":188,"percent_change":247,"volume":813,"transactions":9,"vwap":801},"2026-06-03",3.7,3.72,3.575,6967900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":503,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-02",3.86,3.91,3.725,3.73,-4.85,5946900,{"date":823,"open":824,"high":426,"low":817,"close":781,"change":237,"percent_change":825,"volume":826,"transactions":9,"vwap":781},"2026-06-01",3.96,-1.51,5756400,{"date":828,"open":335,"high":829,"low":830,"close":831,"change":679,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-29",4.195,3.88,3.98,-4.78,10163900,{"date":835,"open":836,"high":20,"low":836,"close":393,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":393},"2026-05-28",3.64,0.59,16.43,21279000,{"date":841,"open":803,"high":842,"low":843,"close":844,"change":226,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-27",3.635,3.52,3.59,-0.55,4914800,{"date":848,"open":849,"high":850,"low":851,"close":381,"change":108,"percent_change":761,"volume":852,"transactions":9,"vwap":381},"2026-05-26",3.535,3.66,3.45,6928200,{"date":854,"open":844,"high":855,"low":856,"close":22,"change":481,"percent_change":537,"volume":857,"transactions":9,"vwap":22},"2026-05-22",3.695,3.54,4736100,{"date":859,"open":860,"high":801,"low":861,"close":862,"change":772,"percent_change":310,"volume":863,"transactions":9,"vwap":862},"2026-05-21",3.56,3.531,3.6,5522500,{"date":865,"open":866,"high":836,"low":866,"close":844,"change":789,"percent_change":867,"volume":868,"transactions":9,"vwap":844},"2026-05-20",3.48,2.57,6096300,{"date":870,"open":871,"high":844,"low":872,"close":873,"change":318,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-19",3.36,3.31,3.5,3.24,7226100,{"date":877,"open":878,"high":843,"low":879,"close":880,"change":188,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-18",3.4,3.283,3.39,-2.31,8080200,{"date":884,"open":885,"high":873,"low":871,"close":886,"change":226,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-15",3.44,3.47,-0.57,10672000,{"date":890,"open":22,"high":810,"low":891,"close":892,"change":237,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-14",3.41,3.49,-1.69,11486200,{"date":896,"open":897,"high":898,"low":899,"close":22,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":22},"2026-05-13",3.26,3.645,3.253,0.27,8.23,13665800,{"date":904,"open":905,"high":871,"low":906,"close":907,"change":265,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-12",3.22,3.2,3.28,2.5,7567900,{"date":911,"open":912,"high":913,"low":914,"close":906,"change":265,"percent_change":915,"volume":916,"transactions":9,"vwap":906},"2026-05-11",3.08,3.29,3.05,2.56,9941700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-08",2.81,3.145,2.72,3.12,0.3,10.64,10388500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":739,"percent_change":706,"volume":932,"transactions":9,"vwap":931},"2026-05-07",2.76,2.88,2.71,2.82,8332500,{"date":934,"open":935,"high":930,"low":867,"close":936,"change":937,"percent_change":936,"volume":938,"transactions":9,"vwap":936},"2026-05-06",2.61,2.68,0.07,5476200,{"date":940,"open":941,"high":941,"low":942,"close":935,"change":427,"percent_change":825,"volume":943,"transactions":9,"vwap":935},"2026-05-05",2.66,2.59,4201800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":237,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-04",2.69,2.755,2.64,2.65,-2.21,3341800,{"date":953,"open":954,"high":955,"low":956,"close":930,"change":427,"percent_change":957,"volume":958,"transactions":9,"vwap":930},"2026-05-01",2.75,2.775,2.63,-1.45,4882200,{"date":960,"open":915,"high":954,"low":961,"close":954,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":954},"2026-04-30",2.54,0.17,6.59,6919000,{"date":966,"open":942,"high":967,"low":968,"close":969,"change":237,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-29",2.605,2.49,2.58,-2.27,5445800,{"date":973,"open":974,"high":948,"low":975,"close":948,"change":412,"percent_change":513,"volume":976,"transactions":9,"vwap":948},"2026-04-28",2.53,2.495,5635900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":789,"percent_change":810,"volume":983,"transactions":9,"vwap":982},"2026-04-27",2.4,2.575,2.37,2.52,5522700,{"date":985,"open":979,"high":986,"low":790,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-24",2.46,2.43,0.03,1.25,4193300,{"date":992,"open":908,"high":993,"low":994,"close":979,"change":246,"percent_change":995,"volume":996,"transactions":9,"vwap":979},"2026-04-23",2.55,2.38,-4,6601600,{"date":998,"open":999,"high":908,"low":1000,"close":908,"change":318,"percent_change":474,"volume":1001,"transactions":9,"vwap":908},"2026-04-22",2.41,2.409,7763600,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":544,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-21",2.3,2.48,2.39,7.17,11813300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-20",2.18,2.25,2.17,2.23,0.04,1.83,3177500,{"date":1019,"open":1020,"high":1021,"low":1013,"close":1022,"change":988,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-17",2.21,2.24,2.19,1.39,5597600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1027,"change":772,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-04-16",2.16,2.22,2.145,0.47,4969700,{"date":1033,"open":1034,"high":1027,"low":1034,"close":515,"change":318,"percent_change":694,"volume":1035,"transactions":9,"vwap":515},"2026-04-15",2.05,4957000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":772,"percent_change":54,"volume":1042,"transactions":9,"vwap":1041},"2026-04-14",2.03,2.115,2.025,2.04,3618900,{"date":1044,"open":1045,"high":1041,"low":1046,"close":1038,"change":514,"percent_change":713,"volume":1047,"transactions":9,"vwap":1038},"2026-04-13",1.88,1.874,3832200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1050,"change":421,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-04-10",1.93,1.95,1.9,1.05,4795700,{"date":1056,"open":1052,"high":1057,"low":1058,"close":1059,"change":113,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-09",1.94,1.89,1.91,-0.52,2249100,{"date":1063,"open":1064,"high":1065,"low":1058,"close":1066,"change":421,"percent_change":1053,"volume":1067,"transactions":9,"vwap":1066},"2026-04-08",1.97,2.01,1.92,5961800,{"date":1069,"open":1050,"high":1070,"low":1071,"close":1052,"change":988,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1052},"2026-04-07",2,1.87,1.6,7510100,{"date":1075,"open":1076,"high":1050,"low":1076,"close":1071,"change":21,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1071},"2026-04-06",1.73,8.72,7806300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":421,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-02",1.67,1.76,1.66,1.72,1.18,3286000,{"date":1088,"open":1089,"high":1082,"low":27,"close":1090,"change":237,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-01",1.74,1.7,-3.41,9158400,{"date":1094,"open":1095,"high":266,"low":1096,"close":1082,"change":1015,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1082},"2026-03-31",1.729,1.695,2.33,6837300,{"date":1100,"open":1084,"high":1089,"low":1090,"close":1084,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1084},"2026-03-30",-0.03,-1.71,4202400,{"date":1105,"open":266,"high":1106,"low":1089,"close":1107,"change":481,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-27",1.8,1.75,-2.78,3694500,{"date":1111,"open":1106,"high":1112,"low":1113,"close":1106,"change":226,"percent_change":459,"volume":1114,"transactions":9,"vwap":1106},"2026-03-26",1.865,1.795,3747100,{"date":1116,"open":1117,"high":1045,"low":1106,"close":1118,"change":357,"percent_change":357,"volume":1119,"transactions":9,"vwap":1118},"2026-03-25",1.85,1.82,3609600,{"date":1121,"open":1122,"high":1112,"low":1123,"close":1118,"change":1101,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1118},"2026-03-24",1.84,1.78,-1.62,7295600,{"date":1127,"open":1066,"high":1057,"low":1117,"close":1117,"change":427,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1117},"2026-03-23",-2.12,4814500,{"date":1131,"open":1059,"high":1057,"low":1117,"close":1058,"change":357,"percent_change":357,"volume":1132,"transactions":9,"vwap":1058},"2026-03-20",8188600,{"date":1134,"open":1135,"high":1136,"low":1117,"close":1058,"change":772,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1058},"2026-03-19",1.86,1.926,0.53,6225900,{"date":1140,"open":1052,"high":1141,"low":1135,"close":1045,"change":481,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1045},"2026-03-18",1.99,-2.59,7071200,{"date":1145,"open":1146,"high":1141,"low":1052,"close":1050,"change":427,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1050},"2026-03-17",1.98,-2.03,7621200,{"date":1150,"open":1070,"high":1038,"low":1151,"close":1064,"change":113,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1064},"2026-03-16",1.96,-0.51,8625400,{"date":1155,"open":1065,"high":1038,"low":1064,"close":1146,"change":772,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1146},"2026-03-13",0.51,4452000,{"date":1159,"open":1065,"high":1160,"low":1151,"close":1064,"change":481,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1064},"2026-03-12",2.02,-2.48,3744300,{"date":1164,"open":1064,"high":1038,"low":1165,"close":1160,"change":988,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1160},"2026-03-11",1.955,1.51,3799100,{"date":1169,"open":1038,"high":1034,"low":1064,"close":1141,"change":113,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1141},"2026-03-10",-0.5,3849600,{"date":1173,"open":1064,"high":1174,"low":1066,"close":1070,"change":357,"percent_change":357,"volume":1175,"transactions":9,"vwap":1070},"2026-03-09",2.0050001,6754800,{"date":1177,"open":1041,"high":1034,"low":1146,"close":1070,"change":700,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1070},"2026-03-06",-3.38,5864100,{"date":1181,"open":1027,"high":1027,"low":1038,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-05",2.07,-0.09,-4.17,3941200,{"date":1187,"open":1041,"high":1014,"low":1160,"close":1027,"change":544,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1027},"2026-03-04",8,7138200,{"date":1191,"open":1070,"high":1038,"low":1050,"close":1070,"change":427,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1070},"2026-03-03",-1.96,6568400,{"date":1195,"open":1034,"high":1196,"low":1146,"close":1041,"change":481,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1041},"2026-03-02",2.08,-2.39,5710600,{"date":1200,"open":1201,"high":1012,"low":1065,"close":1202,"change":237,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-27",2.06,2.09,-2.79,9752600,{"date":1206,"open":1207,"high":1013,"low":1196,"close":515,"change":108,"percent_change":1208,"volume":1209,"transactions":9,"vwap":515},"2026-02-26",2.11,2.87,8306800,{"date":1211,"open":1182,"high":1207,"low":1040,"close":1202,"change":265,"percent_change":831,"volume":1212,"transactions":9,"vwap":1202},"2026-02-25",4796900,{"date":1214,"open":1038,"high":1038,"low":1057,"close":1065,"change":1015,"percent_change":1038,"volume":1215,"transactions":9,"vwap":1065},"2026-02-24",5523100,{"date":1217,"open":1070,"high":1041,"low":1051,"close":1064,"change":481,"percent_change":1161,"volume":1218,"transactions":9,"vwap":1064},"2026-02-23",5503200,{"date":1220,"open":1196,"high":1207,"low":1160,"close":1160,"change":700,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1160},"2026-02-20",-3.35,4192700,{"date":1224,"open":1225,"high":1207,"low":1034,"close":1202,"change":357,"percent_change":357,"volume":1226,"transactions":9,"vwap":1202},"2026-02-19",2.1,3497400,{"date":1228,"open":1034,"high":1229,"low":1034,"close":1202,"change":337,"percent_change":475,"volume":1230,"transactions":9,"vwap":1202},"2026-02-18",2.13,3680600,{"date":1232,"open":1160,"high":1182,"low":1160,"close":1041,"change":421,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1041},"2026-02-17",0.99,4320800,{"date":1236,"open":1034,"high":1237,"low":1238,"close":1160,"change":357,"percent_change":357,"volume":1239,"transactions":9,"vwap":1160},"2026-02-13",2.095,2.015,4385600,{"date":1241,"open":1034,"high":1182,"low":1065,"close":1160,"change":1101,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1160},"2026-02-12",-1.46,5614400,{"date":1245,"open":1246,"high":1247,"low":1041,"close":1034,"change":700,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1034},"2026-02-11",2.12,2.137,-3.3,5570800,{"date":1251,"open":1225,"high":1022,"low":1202,"close":1246,"change":988,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1246},"2026-02-10",1.44,5376600,{"date":1255,"open":1246,"high":1246,"low":1034,"close":1202,"change":427,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1202},"2026-02-09",-1.88,4548600,{"date":1259,"open":1034,"high":1260,"low":1041,"close":1229,"change":789,"percent_change":18,"volume":1261,"transactions":9,"vwap":1229},"2026-02-06",2.14,7443600,{"date":1263,"open":1202,"high":1225,"low":1038,"close":1041,"change":700,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1041},"2026-02-05",-3.32,6895000,{"date":1267,"open":1027,"high":1013,"low":1034,"close":1207,"change":427,"percent_change":189,"volume":1268,"transactions":9,"vwap":1207},"2026-02-04",8269100,{"date":1270,"open":1020,"high":1014,"low":1202,"close":515,"change":481,"percent_change":970,"volume":1271,"transactions":9,"vwap":515},"2026-02-03",9084800,{"date":1273,"open":1028,"high":1274,"low":1275,"close":1275,"change":427,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-02",2.27,2.2,-1.79,7674700,{"date":1279,"open":1012,"high":1280,"low":1020,"close":1021,"change":1101,"percent_change":701,"volume":1281,"transactions":9,"vwap":1021},"2026-01-30",2.29,6786300,{"date":1283,"open":1097,"high":1097,"low":1012,"close":1274,"change":427,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1274},"2026-01-29",-1.73,5229000,{"date":1287,"open":981,"high":1288,"low":1289,"close":1290,"change":481,"percent_change":1128,"volume":1291,"transactions":9,"vwap":1290},"2026-01-28",2.385,2.28,2.31,6559400,{"date":1293,"open":1294,"high":987,"low":1280,"close":1295,"change":530,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-27",2.425,2.36,-5.22,10861400,{"date":1299,"open":867,"high":559,"low":1005,"close":968,"change":246,"percent_change":1300,"volume":1301,"transactions":9,"vwap":968},"2026-01-26",-3.86,7842000,{"date":1303,"open":936,"high":936,"low":969,"close":942,"change":1183,"percent_change":1304,"volume":1305,"transactions":9,"vwap":942},"2026-01-23",-3.36,4551900,{"date":1307,"open":1308,"high":1309,"low":1308,"close":936,"change":108,"percent_change":1280,"volume":1310,"transactions":9,"vwap":936},"2026-01-22",2.62,2.73,4690900,{"date":1312,"open":559,"high":1313,"low":974,"close":1308,"change":988,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1308},"2026-01-21",2.67,1.16,5846700,{"date":1317,"open":908,"high":948,"low":475,"close":942,"change":337,"percent_change":1064,"volume":1318,"transactions":9,"vwap":942},"2026-01-20",5061100,{"date":1320,"open":956,"high":936,"low":1321,"close":961,"change":188,"percent_change":1322,"volume":1323,"transactions":9,"vwap":961},"2026-01-16",2.525,-3.05,9163100,{"date":1325,"open":740,"high":740,"low":935,"close":1308,"change":503,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1308},"2026-01-15",-6.76,6996700,{"date":1329,"open":936,"high":929,"low":936,"close":919,"change":900,"percent_change":1330,"volume":1331,"transactions":9,"vwap":919},"2026-01-14",10.63,13223700,{"date":1333,"open":949,"high":941,"low":1334,"close":961,"change":246,"percent_change":1335,"volume":1336,"transactions":9,"vwap":961},"2026-01-13",2.51,-3.79,4690500,{"date":1338,"open":559,"high":941,"low":1334,"close":948,"change":1015,"percent_change":1339,"volume":1340,"transactions":9,"vwap":948},"2026-01-12",1.54,3544800,{"date":1342,"open":974,"high":1308,"low":1343,"close":559,"change":937,"percent_change":1344,"volume":1345,"transactions":9,"vwap":559},"2026-01-09",2.515,2.77,4203300,{"date":1347,"open":1334,"high":969,"low":968,"close":974,"change":988,"percent_change":1348,"volume":1349,"transactions":9,"vwap":974},"2026-01-08",1.2,3930600,{"date":1351,"open":559,"high":1352,"low":968,"close":908,"change":1183,"percent_change":766,"volume":1353,"transactions":9,"vwap":908},"2026-01-07",2.639,4419800,{"date":1355,"open":942,"high":1309,"low":982,"close":942,"change":357,"percent_change":357,"volume":1356,"transactions":9,"vwap":942},"2026-01-06",7237600,{"date":1358,"open":986,"high":935,"low":987,"close":942,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":942},"2026-01-05",0.18,7.47,6582800,{"date":1363,"open":994,"high":475,"low":790,"close":999,"change":108,"percent_change":993,"volume":1364,"transactions":9,"vwap":999},"2026-01-02",3072100,{"date":1366,"open":1006,"high":979,"low":1290,"close":790,"change":427,"percent_change":1367,"volume":1368,"transactions":9,"vwap":790},"2025-12-31",-1.67,6724600,{"date":1370,"open":1371,"high":908,"low":994,"close":1006,"change":1183,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1006},"2025-12-30",2.47,-3.63,5347400,{"date":1375,"open":908,"high":993,"low":986,"close":1005,"change":1101,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1005},"2025-12-29",-1.2,4258500,{"date":1379,"open":974,"high":993,"low":975,"close":1334,"change":226,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1334},"2025-12-26",-0.79,2959000,{"date":1383,"open":982,"high":993,"low":908,"close":974,"change":772,"percent_change":128,"volume":1384,"transactions":9,"vwap":974},"2025-12-24",1424400,{"date":1386,"open":915,"high":942,"low":1334,"close":982,"change":188,"percent_change":1387,"volume":1388,"transactions":9,"vwap":982},"2025-12-23",-3.08,2775700,{"date":1390,"open":969,"high":946,"low":969,"close":559,"change":421,"percent_change":133,"volume":1391,"transactions":9,"vwap":559},"2025-12-22",3507200,{"date":1393,"open":935,"high":935,"low":1394,"close":969,"change":357,"percent_change":357,"volume":1395,"transactions":9,"vwap":969},"2025-12-19",2.555,6304500,{"date":1397,"open":935,"high":948,"low":969,"close":969,"change":226,"percent_change":1398,"volume":1399,"transactions":9,"vwap":969},"2025-12-18",-0.77,3684400,{"date":1401,"open":956,"high":1402,"low":969,"close":559,"change":427,"percent_change":1403,"volume":1404,"transactions":9,"vwap":559},"2025-12-17",2.735,-1.52,6337900,{"date":1406,"open":559,"high":1313,"low":969,"close":948,"change":421,"percent_change":1407,"volume":1408,"transactions":9,"vwap":948},"2025-12-16",0.76,2905800,{"date":1410,"open":921,"high":1411,"low":935,"close":1308,"change":188,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1308},"2025-12-15",2.74,-2.96,4585000,{"date":1415,"open":954,"high":955,"low":755,"close":755,"change":481,"percent_change":1416,"volume":1417,"transactions":9,"vwap":755},"2025-12-12",-1.82,3474400,{"date":1419,"open":936,"high":740,"low":1313,"close":954,"change":789,"percent_change":1420,"volume":1421,"transactions":9,"vwap":954},"2025-12-11",3.38,4315800,{"date":1423,"open":969,"high":1313,"low":915,"close":941,"change":937,"percent_change":755,"volume":1424,"transactions":9,"vwap":941},"2025-12-10",4402100,{"date":1426,"open":915,"high":956,"low":961,"close":942,"change":988,"percent_change":338,"volume":1427,"transactions":9,"vwap":942},"2025-12-09",2612500,{"date":1429,"open":935,"high":1308,"low":961,"close":915,"change":226,"percent_change":1430,"volume":1431,"transactions":9,"vwap":915},"2025-12-08",-0.78,2643100,{"date":1433,"open":941,"high":1313,"low":867,"close":969,"change":188,"percent_change":1434,"volume":1435,"transactions":9,"vwap":969},"2025-12-05",-3.01,4010900,{"date":1437,"open":935,"high":921,"low":969,"close":941,"change":1015,"percent_change":1438,"volume":1439,"transactions":9,"vwap":941},"2025-12-04",1.53,4740700,{"date":1441,"open":908,"high":956,"low":1005,"close":1308,"change":256,"percent_change":706,"volume":1442,"transactions":9,"vwap":1308},"2025-12-03",4431400,{"date":1444,"open":908,"high":1445,"low":986,"close":968,"change":113,"percent_change":1446,"volume":1447,"transactions":9,"vwap":968},"2025-12-02",2.535,-0.4,3065000,{"date":1449,"open":475,"high":982,"low":999,"close":908,"change":772,"percent_change":128,"volume":1450,"transactions":9,"vwap":908},"2025-12-01",5556200,{"date":1452,"open":475,"high":968,"low":987,"close":968,"change":1015,"percent_change":1453,"volume":1454,"transactions":9,"vwap":968},"2025-11-28",1.63,2507800,{"date":1456,"open":987,"high":475,"low":1006,"close":475,"change":988,"percent_change":1457,"volume":1458,"transactions":9,"vwap":475},"2025-11-26",1.24,3989900,{"date":1460,"open":994,"high":987,"low":1295,"close":1461,"change":421,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-11-25",2.42,0.83,4162300,{"date":1465,"open":1004,"high":1466,"low":1467,"close":979,"change":412,"percent_change":676,"volume":1468,"transactions":9,"vwap":979},"2025-11-24",2.435,2.285,5747500,{"date":1470,"open":1027,"high":1471,"low":1027,"close":1289,"change":412,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1289},"2025-11-21",2.32,5.56,6235300,{"date":1475,"open":1476,"high":987,"low":1027,"close":1027,"change":216,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1027},"2025-11-20",2.388,-6.9,6216100,{"date":1480,"open":1295,"high":981,"low":1289,"close":1471,"change":1101,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1471},"2025-11-19",-1.28,4618800,{"date":1484,"open":1290,"high":1295,"low":1004,"close":790,"change":357,"percent_change":357,"volume":1485,"transactions":9,"vwap":790},"2025-11-18",5298600,{"date":1487,"open":1488,"high":1488,"low":1097,"close":790,"change":208,"percent_change":1489,"volume":1490,"transactions":9,"vwap":790},"2025-11-17",2.475,-4.86,6293600,{"date":1492,"open":1006,"high":1005,"low":994,"close":1371,"change":357,"percent_change":357,"volume":1493,"transactions":9,"vwap":1371},"2025-11-14",7013900,{"date":1495,"open":908,"high":1496,"low":1294,"close":1371,"change":427,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1371},"2025-11-13",2.505,-1.59,6620200,{"date":1500,"open":915,"high":1501,"low":1496,"close":1334,"change":427,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1334},"2025-11-12",2.615,-1.57,6509700,{"date":1505,"open":559,"high":956,"low":982,"close":993,"change":481,"percent_change":1506,"volume":1507,"transactions":9,"vwap":993},"2025-11-11",-1.92,4962600,{"date":1509,"open":946,"high":946,"low":969,"close":559,"change":700,"percent_change":1510,"volume":1511,"transactions":9,"vwap":559},"2025-11-10",-2.62,7137500,{"date":1513,"open":967,"high":1313,"low":1005,"close":1313,"change":108,"percent_change":1004,"volume":1514,"transactions":9,"vwap":1313},"2025-11-07",11677100,{"date":1516,"open":1517,"high":1517,"low":942,"close":935,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":935},"2025-11-06",2.99,-0.355,-11.97,15673900,{"date":1522,"open":931,"high":1523,"low":942,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-05",3.02,2.965,-0.555,-15.77,22349200,{"date":1529,"open":844,"high":1530,"low":886,"close":843,"change":216,"percent_change":1531,"volume":1532,"transactions":9,"vwap":843},"2025-11-04",3.68,-4.35,11239800,{"date":1534,"open":1535,"high":811,"low":866,"close":1530,"change":21,"percent_change":185,"volume":1536,"transactions":9,"vwap":1530},"2025-11-03",3.53,10392300,{"date":1538,"open":1539,"high":1540,"low":885,"close":1535,"change":108,"percent_change":1076,"volume":1541,"transactions":9,"vwap":1535},"2025-10-31",3.51,3.545,7265400,{"date":1543,"open":1544,"high":803,"low":885,"close":886,"change":552,"percent_change":1545,"volume":1546,"transactions":9,"vwap":886},"2025-10-30",3.562,-4.67,6953500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":836,"change":208,"percent_change":1552,"volume":1553,"transactions":9,"vwap":836},"2025-10-29",3.76,3.776,3.62,-3.19,9157300,{"date":1555,"open":796,"high":1556,"low":1557,"close":1549,"change":481,"percent_change":238,"volume":1558,"transactions":9,"vwap":1549},"2025-10-28",3.859,3.71,5783400,{"date":1560,"open":1556,"high":817,"low":1561,"close":788,"change":113,"percent_change":1562,"volume":1563,"transactions":9,"vwap":788},"2025-10-27",3.691,-0.26,12388200,{"date":1565,"open":871,"high":781,"low":871,"close":786,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":786},"2025-10-24",0.62,19.37,34321000,{"date":1570,"open":912,"high":1571,"low":914,"close":906,"change":412,"percent_change":1572,"volume":1573,"transactions":9,"vwap":906},"2025-10-23",3.215,3.9,6651500,{"date":1575,"open":1576,"high":1576,"low":1577,"close":912,"change":639,"percent_change":1531,"volume":1578,"transactions":9,"vwap":912},"2025-10-22",3.21,2.95,11855300,{"date":1580,"open":650,"high":89,"low":413,"close":905,"change":923,"percent_change":1581,"volume":1582,"transactions":9,"vwap":905},"2025-10-21",10.27,23008800,{"date":1584,"open":928,"high":1585,"low":1309,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-10-20",2.92,0.21,7.75,8827700,{"date":1590,"open":949,"high":1309,"low":956,"close":930,"change":772,"percent_change":328,"volume":1591,"transactions":9,"vwap":930},"2025-10-17",7324300,{"date":1593,"open":919,"high":1594,"low":946,"close":755,"change":246,"percent_change":1595,"volume":1596,"transactions":9,"vwap":755},"2025-10-16",2.84,-3.57,5486600,{"date":1598,"open":740,"high":1599,"low":1600,"close":740,"change":772,"percent_change":1601,"volume":1602,"transactions":9,"vwap":740},"2025-10-15",2.83,2.725,0.36,7472300,{"date":1604,"open":935,"high":931,"low":993,"close":1605,"change":544,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-14",2.79,6.08,10435800,{"date":1609,"open":559,"high":1610,"low":982,"close":956,"change":937,"percent_change":1309,"volume":1611,"transactions":9,"vwap":956},"2025-10-13",2.645,6905300,{"date":1613,"open":1343,"high":955,"low":475,"close":915,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":915},"2025-10-10",-0.11,-4.12,16493800,{"date":1618,"open":1619,"high":1620,"low":1313,"close":1313,"change":1614,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1313},"2025-10-09",2.78,2.797,-3.96,8345100,{"date":1624,"open":755,"high":1605,"low":946,"close":1619,"change":265,"percent_change":725,"volume":1625,"transactions":9,"vwap":1619},"2025-10-08",10781800,{"date":1627,"open":949,"high":919,"low":948,"close":755,"change":265,"percent_change":914,"volume":1628,"transactions":9,"vwap":755},"2025-10-07",15559600,{"date":1630,"open":935,"high":1631,"low":993,"close":1308,"change":988,"percent_change":1314,"volume":1632,"transactions":9,"vwap":1308},"2025-10-06",2.779,13440900,{"date":1634,"open":982,"high":1610,"low":1334,"close":942,"change":108,"percent_change":981,"volume":1635,"transactions":9,"vwap":942},"2025-10-03",10288500,{"date":1637,"open":946,"high":755,"low":1343,"close":974,"change":1183,"percent_change":1638,"volume":1639,"transactions":9,"vwap":974},"2025-10-02",-3.44,15093400,{"date":1641,"open":1642,"high":1643,"low":1308,"close":1308,"change":227,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1308},"2025-10-01",3.03,3.06,-14.38,52412200,{"date":1647,"open":1648,"high":1649,"low":1642,"close":1643,"change":237,"percent_change":1506,"volume":1650,"transactions":9,"vwap":1643},"2025-09-30",3.1,3.15,4361000,{"date":1652,"open":906,"high":1653,"low":1648,"close":922,"change":188,"percent_change":1654,"volume":1655,"transactions":9,"vwap":922},"2025-09-29",3.23,-2.5,3164900,{"date":1657,"open":1658,"high":897,"low":1659,"close":906,"change":1015,"percent_change":1660,"volume":1661,"transactions":9,"vwap":906},"2025-09-26",3.16,3.13,1.27,3360400,{"date":1663,"open":1649,"high":1664,"low":1643,"close":1658,"change":237,"percent_change":189,"volume":1665,"transactions":9,"vwap":1658},"2025-09-25",3.18,6781100,{"date":1667,"open":897,"high":1668,"low":905,"close":905,"change":1101,"percent_change":1669,"volume":1670,"transactions":9,"vwap":905},"2025-09-24",3.35,-0.92,5120900,{"date":1672,"open":1673,"high":1674,"low":1517,"close":1675,"change":123,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-09-23",3.01,3.34,3.25,8.33,8982400,{"date":1679,"open":1642,"high":1680,"low":1681,"close":1682,"change":1101,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-09-22",3.04,2.97,3,-0.99,5538500,{"date":1686,"open":912,"high":1687,"low":1688,"close":1642,"change":427,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1642},"2025-09-19",3.11,3.015,-1.3,7446300,{"date":1692,"open":1693,"high":922,"low":1642,"close":1693,"change":357,"percent_change":357,"volume":1694,"transactions":9,"vwap":1693},"2025-09-18",3.07,3807700,{"date":1696,"open":922,"high":1697,"low":1643,"close":1693,"change":481,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1693},"2025-09-17",3.17,-1.6,4209800,{"date":1701,"open":1658,"high":1658,"low":912,"close":922,"change":226,"percent_change":1702,"volume":1703,"transactions":9,"vwap":922},"2025-09-16",-0.64,3857000,{"date":1705,"open":1706,"high":1649,"low":1642,"close":1707,"change":265,"percent_change":935,"volume":1708,"transactions":9,"vwap":1707},"2025-09-15",3.095,3.14,5858900,{"date":1710,"open":1707,"high":1711,"low":1682,"close":1643,"change":188,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1643},"2025-09-12",3.143,-2.55,4941700,{"date":1715,"open":1643,"high":874,"low":1642,"close":1707,"change":412,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1707},"2025-09-11",3.97,7336900,{"date":1719,"open":650,"high":914,"low":1208,"close":1523,"change":256,"percent_change":272,"volume":1720,"transactions":9,"vwap":1523},"2025-09-10",8877400,{"date":1722,"open":1411,"high":1723,"low":1309,"close":1723,"change":21,"percent_change":644,"volume":1724,"transactions":9,"vwap":1723},"2025-09-09",2.89,4674700,{"date":1726,"open":1344,"high":931,"low":1309,"close":1411,"change":113,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1411},"2025-09-08",-0.36,6920400,{"date":1730,"open":921,"high":740,"low":1731,"close":954,"change":108,"percent_change":1014,"volume":1732,"transactions":9,"vwap":954},"2025-09-05",2.695,4056400,{"date":1734,"open":949,"high":930,"low":956,"close":946,"change":988,"percent_change":118,"volume":1735,"transactions":9,"vwap":946},"2025-09-04",3389700,{"date":1737,"open":936,"high":946,"low":956,"close":941,"change":1101,"percent_change":1738,"volume":1739,"transactions":9,"vwap":941},"2025-09-03",-1.12,3683100,{"date":1741,"open":942,"high":755,"low":942,"close":946,"change":937,"percent_change":1313,"volume":1742,"transactions":9,"vwap":946},"2025-09-02",5150200,{"date":1744,"open":948,"high":1745,"low":867,"close":1308,"change":113,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1308},"2025-08-29",2.646,-0.38,2868600,{"date":1749,"open":755,"high":755,"low":935,"close":956,"change":237,"percent_change":1750,"volume":1751,"transactions":9,"vwap":956},"2025-08-28",-2.23,2825800,{"date":1753,"open":949,"high":1754,"low":948,"close":946,"change":421,"percent_change":1755,"volume":1756,"transactions":9,"vwap":946},"2025-08-27",2.707,0.75,3335900,{"date":1758,"open":1610,"high":1759,"low":948,"close":1313,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1313},"2025-08-26",2.696,0.025,0.95,3494900,{"date":1764,"open":921,"high":919,"low":1765,"close":1610,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1610},"2025-08-25",2.635,-0.085,-3.11,4499000,{"date":1770,"open":935,"high":1771,"low":559,"close":1309,"change":412,"percent_change":474,"volume":1772,"transactions":9,"vwap":1309},"2025-08-22",2.745,5667700,{"date":1774,"open":1334,"high":949,"low":1334,"close":935,"change":937,"percent_change":928,"volume":1775,"transactions":9,"vwap":935},"2025-08-21",3993300,{"date":1777,"open":982,"high":993,"low":1371,"close":961,"change":421,"percent_change":1778,"volume":1779,"transactions":9,"vwap":961},"2025-08-20",0.79,3295500,{"date":1781,"open":1308,"high":956,"low":1371,"close":982,"change":1183,"percent_change":1782,"volume":1783,"transactions":9,"vwap":982},"2025-08-19",-3.45,8402200,{"date":1785,"open":1308,"high":930,"low":935,"close":935,"change":427,"percent_change":825,"volume":1786,"transactions":9,"vwap":935},"2025-08-18",5694600,{"date":1788,"open":935,"high":1600,"low":1789,"close":949,"change":265,"percent_change":1687,"volume":1790,"transactions":9,"vwap":949},"2025-08-15",2.585,7024600,{"date":1792,"open":867,"high":1793,"low":1334,"close":867,"change":481,"percent_change":1794,"volume":1795,"transactions":9,"vwap":867},"2025-08-14",2.625,-1.91,6151800,{"date":1797,"open":961,"high":1313,"low":1496,"close":1308,"change":412,"percent_change":749,"volume":1798,"transactions":9,"vwap":1308},"2025-08-13",8651700,{"date":1800,"open":475,"high":982,"low":1294,"close":908,"change":988,"percent_change":1801,"volume":1802,"transactions":9,"vwap":908},"2025-08-12",1.21,6349900,{"date":1804,"open":319,"high":974,"low":319,"close":1371,"change":610,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1371},"2025-08-11",13.3,12003600,{"date":1808,"open":1020,"high":1809,"low":1246,"close":1011,"change":1101,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1011},"2025-08-08",2.215,-1.36,11873900,{"date":1813,"open":1280,"high":1097,"low":1027,"close":1020,"change":481,"percent_change":950,"volume":1814,"transactions":9,"vwap":1020},"2025-08-07",12779200,{"date":1816,"open":1097,"high":1006,"low":1229,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-08-06",2.26,-0.59,-20.7,30057000,{"date":1822,"open":1823,"high":1681,"low":1599,"close":1824,"change":1101,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-08-05",2.9,2.85,-1.04,14174100,{"date":1828,"open":931,"high":1829,"low":1830,"close":929,"change":514,"percent_change":862,"volume":1831,"transactions":9,"vwap":929},"2025-08-04",2.94,2.781,6641100,{"date":1833,"open":1723,"high":1823,"low":928,"close":1619,"change":1614,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1619},"2025-08-01",-3.81,7409600,{"date":1837,"open":1838,"high":1682,"low":929,"close":1723,"change":113,"percent_change":664,"volume":1839,"transactions":9,"vwap":1723},"2025-07-31",2.895,5112900,{"date":1841,"open":1842,"high":1681,"low":1208,"close":1823,"change":772,"percent_change":153,"volume":1843,"transactions":9,"vwap":1823},"2025-07-30",2.905,5561500,{"date":1845,"open":1517,"high":1846,"low":929,"close":1723,"change":1614,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1723},"2025-07-29",3.0050001,-3.67,5534900,{"date":1850,"open":1642,"high":914,"low":413,"close":1682,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1682},"2025-07-28",-0.035,-1.15,7832800,{"date":1855,"open":912,"high":1648,"low":1673,"close":1856,"change":427,"percent_change":1689,"volume":1857,"transactions":9,"vwap":1856},"2025-07-25",3.035,6233000,{"date":1859,"open":487,"high":849,"low":1643,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-07-24",3.075,-0.335,-9.82,14330900,{"date":1865,"open":905,"high":892,"low":1649,"close":891,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":891},"2025-07-23",0.19,5.9,15978700,{"date":1870,"open":1674,"high":1871,"low":1872,"close":905,"change":318,"percent_change":856,"volume":1873,"transactions":9,"vwap":905},"2025-07-22",3.385,3.141,12099700,{"date":1875,"open":725,"high":874,"low":650,"close":1687,"change":962,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1687},"2025-07-21",5.78,11989700,{"date":1879,"open":1643,"high":1643,"low":650,"close":1829,"change":700,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1829},"2025-07-18",-2.33,7369400,{"date":1883,"open":1673,"high":1659,"low":1681,"close":1673,"change":113,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1673},"2025-07-17",-0.33,6272100,{"date":1887,"open":1888,"high":1642,"low":1889,"close":1523,"change":1015,"percent_change":83,"volume":1890,"transactions":9,"vwap":1523},"2025-07-16",2.98,2.902,6854300,{"date":1892,"open":914,"high":914,"low":650,"close":1888,"change":226,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1888},"2025-07-15",-0.67,5557600,{"date":1896,"open":1585,"high":1643,"low":413,"close":1682,"change":265,"percent_change":1411,"volume":1897,"transactions":9,"vwap":1682},"2025-07-14",6422000,{"date":1899,"open":1673,"high":1523,"low":257,"close":1585,"change":530,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1585},"2025-07-11",-4.26,11162100,{"date":1903,"open":1904,"high":906,"low":1642,"close":914,"change":208,"percent_change":1335,"volume":1905,"transactions":9,"vwap":914},"2025-07-10",3.185,8856500,{"date":1907,"open":922,"high":1675,"low":1693,"close":1697,"change":412,"percent_change":794,"volume":1908,"transactions":9,"vwap":1697},"2025-07-09",12992000,{"date":1910,"open":1911,"high":1912,"low":1681,"close":914,"change":544,"percent_change":1913,"volume":1914,"transactions":9,"vwap":914},"2025-07-08",3.055,3.278,5.54,19068800,{"date":1916,"open":1313,"high":1585,"low":956,"close":1723,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1723},"2025-07-07",0.33,12.89,22210700,{"date":1921,"open":942,"high":948,"low":961,"close":915,"change":1101,"percent_change":580,"volume":1922,"transactions":9,"vwap":915},"2025-07-03",4315700,{"date":1924,"open":1309,"high":1344,"low":867,"close":942,"change":216,"percent_change":1925,"volume":1926,"transactions":9,"vwap":942},"2025-07-02",-5.82,11127400,{"date":1928,"open":1344,"high":740,"low":946,"close":954,"change":427,"percent_change":1929,"volume":1930,"transactions":9,"vwap":954},"2025-07-01",-1.43,7785900,{"date":1932,"open":1344,"high":1933,"low":928,"close":1605,"change":988,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1605},"2025-06-30",2.865,1.09,7478600,{"date":1937,"open":740,"high":1938,"low":1939,"close":928,"change":1101,"percent_change":74,"volume":1940,"transactions":9,"vwap":928},"2025-06-27",2.815,2.683,65195000,{"date":1942,"open":1943,"high":1944,"low":1309,"close":1605,"change":337,"percent_change":1118,"volume":1945,"transactions":9,"vwap":1605},"2025-06-26",2.765,2.795,6477600,{"date":1947,"open":257,"high":1823,"low":921,"close":1411,"change":246,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1411},"2025-06-25",-3.52,7049800,{"date":1951,"open":257,"high":257,"low":930,"close":1594,"change":772,"percent_change":153,"volume":1952,"transactions":9,"vwap":1594},"2025-06-24",11277900,{"date":1954,"open":1681,"high":1888,"low":1619,"close":1599,"change":503,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1599},"2025-06-23",-6.29,10297200,{"date":1958,"open":1523,"high":1658,"low":1682,"close":1523,"change":337,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1523},"2025-06-20",1.68,11042100,{"date":1962,"open":1594,"high":1673,"low":740,"close":1681,"change":739,"percent_change":736,"volume":1963,"transactions":9,"vwap":1681},"2025-06-18",8016600,{"date":1965,"open":1585,"high":1585,"low":919,"close":1599,"change":1183,"percent_change":1387,"volume":1966,"transactions":9,"vwap":1599},"2025-06-17",5261000,{"date":1968,"open":1823,"high":1673,"low":929,"close":1585,"change":347,"percent_change":1801,"volume":1969,"transactions":9,"vwap":1585},"2025-06-16",6043900,{"date":1971,"open":1208,"high":1972,"low":1824,"close":1973,"change":364,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-06-13",2.915,2.885,-1.54,6294100,{"date":1977,"open":1577,"high":1681,"low":929,"close":650,"change":427,"percent_change":1978,"volume":1979,"transactions":9,"vwap":650},"2025-06-12",-1.35,5569300,{"date":1981,"open":1682,"high":914,"low":725,"close":1681,"change":226,"percent_change":1893,"volume":1982,"transactions":9,"vwap":1681},"2025-06-11",5047200,{"date":1984,"open":1888,"high":1642,"low":1985,"close":1517,"change":772,"percent_change":805,"volume":1986,"transactions":9,"vwap":1517},"2025-06-10",2.955,4312100,{"date":1988,"open":1693,"high":1648,"low":1681,"close":1888,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1888},"2025-06-09",-0.075,-2.45,5098100,{"date":1993,"open":1642,"high":1693,"low":1673,"close":1911,"change":347,"percent_change":1314,"volume":1994,"transactions":9,"vwap":1911},"2025-06-06",4749700,{"date":1996,"open":1643,"high":1648,"low":1673,"close":1523,"change":237,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1523},"2025-06-05",-1.95,3840500,{"date":2000,"open":1687,"high":1649,"low":1643,"close":912,"change":226,"percent_change":2001,"volume":2002,"transactions":9,"vwap":912},"2025-06-04",-0.65,4240900,{"date":2004,"open":1658,"high":1664,"low":912,"close":1648,"change":700,"percent_change":950,"volume":2005,"transactions":9,"vwap":1648},"2025-06-03",5309900,{"date":2007,"open":1707,"high":2008,"low":912,"close":1697,"change":988,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1697},"2025-06-02",3.19,0.96,5186400,{"date":2012,"open":922,"high":906,"low":912,"close":1707,"change":772,"percent_change":143,"volume":2013,"transactions":9,"vwap":1707},"2025-05-30",7534700,{"date":2015,"open":1649,"high":1576,"low":82,"close":1659,"change":357,"percent_change":357,"volume":2016,"transactions":9,"vwap":1659},"2025-05-29",5969900,{"date":2018,"open":906,"high":874,"low":922,"close":1659,"change":188,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1659},"2025-05-28",-2.49,4454400,{"date":2022,"open":874,"high":907,"low":1664,"close":1576,"change":421,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1576},"2025-05-27",0.63,6374900,{"date":2026,"open":897,"high":2027,"low":1658,"close":2008,"change":1183,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2008},"2025-05-23",3.27,-2.74,7538200,{"date":2031,"open":843,"high":2032,"low":907,"close":907,"change":450,"percent_change":2033,"volume":2034,"transactions":9,"vwap":907},"2025-05-22",3.525,-6.82,8835900,{"date":2036,"open":803,"high":1530,"low":843,"close":843,"change":552,"percent_change":2037,"volume":2038,"transactions":9,"vwap":843},"2025-05-21",-4.61,5688900,{"date":2040,"open":862,"high":2041,"low":862,"close":2042,"change":789,"percent_change":908,"volume":2043,"transactions":9,"vwap":2042},"2025-05-20",3.74,3.69,5442600,{"date":2045,"open":873,"high":803,"low":2046,"close":862,"change":337,"percent_change":2047,"volume":2048,"transactions":9,"vwap":862},"2025-05-19",3.441,1.41,5489800,{"date":2050,"open":891,"high":2051,"low":2052,"close":22,"change":739,"percent_change":187,"volume":2053,"transactions":9,"vwap":22},"2025-05-16",3.58,3.405,5306200,{"date":2055,"open":2056,"high":487,"low":1697,"close":891,"change":514,"percent_change":1523,"volume":2057,"transactions":9,"vwap":891},"2025-05-15",3.3,7906900,{"date":2059,"open":891,"high":2060,"low":2056,"close":872,"change":1183,"percent_change":2061,"volume":2062,"transactions":9,"vwap":872},"2025-05-14",3.455,-2.65,6277400,{"date":2064,"open":866,"high":866,"low":1674,"close":878,"change":700,"percent_change":2065,"volume":2066,"transactions":9,"vwap":878},"2025-05-13",-2.02,8727600,{"date":2068,"open":862,"high":850,"low":2069,"close":886,"change":427,"percent_change":2070,"volume":2071,"transactions":9,"vwap":886},"2025-05-12",3.46,-1.14,6713100,{"date":2073,"open":2074,"high":788,"low":866,"close":1539,"change":450,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1539},"2025-05-09",3.8,-6.4,7676100,{"date":2078,"open":786,"high":2079,"low":1557,"close":2080,"change":226,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-05-08",3.89,3.75,-0.53,6946000,{"date":2084,"open":2085,"high":1572,"low":878,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-05-07",3.445,3.77,0.42,12.54,12909400,{"date":2091,"open":1668,"high":89,"low":897,"close":1668,"change":357,"percent_change":357,"volume":2092,"transactions":9,"vwap":1668},"2025-05-06",4436100,{"date":2094,"open":1674,"high":880,"low":2056,"close":1668,"change":772,"percent_change":923,"volume":2095,"transactions":9,"vwap":1668},"2025-05-05",3612900,{"date":2097,"open":871,"high":878,"low":1675,"close":1674,"change":421,"percent_change":776,"volume":2098,"transactions":9,"vwap":1674},"2025-05-02",5012300,{"date":2100,"open":878,"high":878,"low":2056,"close":2101,"change":188,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-05-01",3.32,-2.35,4478100,{"date":2105,"open":1420,"high":878,"low":2101,"close":878,"change":481,"percent_change":957,"volume":2106,"transactions":9,"vwap":878},"2025-04-30",3563400,{"date":2108,"open":886,"high":866,"low":880,"close":851,"change":226,"percent_change":2109,"volume":2110,"transactions":9,"vwap":851},"2025-04-29",-0.58,3900600,{"date":2112,"open":2113,"high":843,"low":891,"close":886,"change":1015,"percent_change":338,"volume":2114,"transactions":9,"vwap":886},"2025-04-28",3.43,4423300,{"date":2116,"open":886,"high":2117,"low":871,"close":2113,"change":427,"percent_change":1852,"volume":2118,"transactions":9,"vwap":2113},"2025-04-25",3.475,5730300,{"date":2120,"open":886,"high":892,"low":487,"close":886,"change":772,"percent_change":610,"volume":2121,"transactions":9,"vwap":886},"2025-04-24",6765000,{"date":2123,"open":851,"high":856,"low":2124,"close":2069,"change":265,"percent_change":981,"volume":2125,"transactions":9,"vwap":2069},"2025-04-23",3.404,4607900,{"date":180,"open":1668,"high":2113,"low":1674,"close":1420,"change":988,"percent_change":68,"volume":2127,"transactions":9,"vwap":1420},3511100]