[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLVT":3,"homepage-market-summary":30,"stock-historical-CLVT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLVT","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},"Clarivate Plc","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Clarivate is a data, information, and software workflow solutions company serving customers primarily in academia, government, law, life sciences, and healthcare. The company was formerly part of Thomson Reuters before being sold to private equity as an independent company in 2016. In 2019, Clarivate went public on the New York Stock Exchange. Around half of the company's revenue is generated in the Americas, while Europe, Middle East, and Africa account for around a quarter.","12,000","St. Helier, Y9",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.48,1.61,1.625,1.47,1.6,-0.12,-7.5,3683604.106645,14527,1.5338,3.91,5877170.910168636,0.4,1992,{"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",[99,104,109,114,119,124,128,133,138,143,148],{"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":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":28,"price":127,"is_up":39},"Energy","XLE",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":175,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},4.77,5581967,2037418127.542159,-55.02,"2025-04-22",[181,182,192,202,210,219,229,240,248,258,268,276,284,291,298,303,311,317,325,334,344,354,365,374,381,387,394,401,408,417,423,428,435,441,447,453,460,467,475,483,490,499,504,511,517,524,531,539,547,554,560,567,576,586,593,599,605,611,618,623,628,632,638,644,652,659,663,667,671,675,678,683,687,692,697,701,705,709,713,717,722,729,734,740,746,751,756,764,768,773,778,782,785,789,793,797,801,805,809,813,819,824,829,833,838,843,849,854,858,865,868,872,876,882,886,889,893,899,903,908,912,916,920,924,928,931,935,938,941,947,950,954,958,961,965,968,971,974,978,982,986,990,994,998,1002,1006,1010,1013,1016,1021,1025,1029,1033,1037,1042,1048,1052,1056,1060,1065,1068,1071,1075,1079,1083,1086,1090,1093,1098,1101,1104,1108,1112,1118,1124,1128,1133,1138,1144,1152,1158,1165,1173,1181,1187,1192,1198,1202,1208,1212,1218,1222,1225,1229,1234,1240,1246,1249,1253,1258,1262,1267,1270,1275,1278,1284,1290,1296,1302,1306,1310,1315,1319,1322,1327,1331,1334,1338,1341,1345,1349,1353,1356,1360,1365,1368,1372,1376,1379,1383,1388,1393,1397,1401,1404,1409,1413,1417,1421,1425,1429,1432,1436,1439,1444,1448,1452,1456,1460,1465,1469,1474,1477,1483,1487,1492,1496,1500,1504,1510,1517,1524,1529,1536,1542,1548,1554,1559,1564,1571,1575,1580,1584,1589,1594,1599,1604,1609,1615,1619,1624,1628,1632,1636,1640,1644,1648,1653,1658,1661,1664,1668,1671,1674,1677,1681,1686,1693,1697,1704,1707,1710,1713,1716,1721,1725,1730,1733,1737,1740,1744,1749,1753,1756,1760,1763,1767,1773,1776,1780,1785,1789,1794,1799,1803,1806,1811,1815,1819,1823,1827,1830,1834,1837,1841,1844,1847,1850,1854,1857,1860,1863,1868,1871,1876,1879,1882,1885,1890,1894,1897,1900,1903,1906,1909,1912,1916,1920,1923,1926,1931,1934,1937,1941,1945],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.7,1.73,1.585,-0.07,-4.19,4183792.420416,13533,1.6331,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.69,1.715,1.67,-0.03,-1.76,2988007.019933,12536,1.6845,{"date":203,"open":184,"high":204,"low":205,"close":184,"change":112,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.71,1.64,-0.58,3886995.526439,13693,1.6771,{"date":211,"open":212,"high":213,"low":214,"close":204,"change":187,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.76,1.77,1.68,-3.93,3614061.435266,16907,1.7116,{"date":220,"open":221,"high":222,"low":212,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",1.82,1.825,1.78,-0.06,-3.26,4862159.338074,14664,1.7842,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",1.86,1.9,1.81,1.84,0.01,0.55,2955303.219033,11602,1.8344,{"date":241,"open":232,"high":242,"low":243,"close":243,"change":224,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",1.91,1.83,-3.17,3900195.719813,16340,1.8683,{"date":249,"open":250,"high":251,"low":231,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",1.95,1.955,1.89,-0.04,-2.07,3746230.714394,15419,1.8883,{"date":259,"open":252,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",1.965,1.88,1.93,0.04,2.12,4647565.427361,17780,1.9332,{"date":269,"open":252,"high":270,"low":271,"close":252,"change":112,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",1.9493,1.855,-0.53,11214509.330453,14352,1.8914,{"date":277,"open":252,"high":278,"low":279,"close":232,"change":280,"percent_change":20,"volume":281,"transactions":282,"vwap":283},"2026-09-17",1.94,1.845,0.03,4455448.902893,16074,1.8935,{"date":285,"open":242,"high":262,"low":234,"close":286,"change":197,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",1.87,-1.58,3738480.972686,22696,1.8874,{"date":292,"open":252,"high":293,"low":231,"close":232,"change":112,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",1.92,-0.52,5418319.820726,17197,1.8837,{"date":299,"open":242,"high":293,"low":234,"close":242,"change":263,"percent_change":300,"volume":301,"transactions":302,"vwap":290},"2026-09-14",2.14,5456109.560824,14920,{"date":304,"open":250,"high":305,"low":234,"close":286,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",1.98,-0.08,-4.1,5393084.688483,15822,1.8862,{"date":312,"open":242,"high":260,"low":286,"close":250,"change":263,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",2.09,5061257.907653,19483,1.9357,{"date":318,"open":252,"high":319,"low":320,"close":242,"change":235,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",1.9262,1.851,0.53,3376299.10659,19762,1.901,{"date":326,"open":327,"high":327,"low":328,"close":232,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",2.05,1.865,-0.17,-8.21,5454657.006181,21320,1.9109,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":306,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",2.11,2.135,2.035,2.07,-3.72,2675747.987285,11210,2.0731,{"date":345,"open":336,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",2.24,2.1,2.15,0.09,4.37,3973366.762507,17329,2.1584,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",2.04,2.105,2.025,2.06,0.02,0.98,2252618.364275,14998,2.0673,{"date":366,"open":367,"high":368,"low":369,"close":356,"change":112,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",2.03,2.17,2,-0.49,2831306.327191,13568,2.0654,{"date":375,"open":369,"high":376,"low":251,"close":327,"change":280,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",2.075,1.49,3556736.465222,12008,2.0465,{"date":382,"open":367,"high":359,"low":305,"close":383,"change":112,"percent_change":370,"volume":384,"transactions":385,"vwap":386},"2026-08-28",2.02,2948096.361299,13743,2.0264,{"date":388,"open":389,"high":300,"low":390,"close":367,"change":263,"percent_change":389,"volume":391,"transactions":392,"vwap":393},"2026-08-27",2.01,1.99,4734097.062627,26553,2.0501,{"date":395,"open":336,"high":396,"low":250,"close":390,"change":329,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",2.155,-7.87,5767329.834946,22744,2.0346,{"date":402,"open":347,"high":368,"low":313,"close":403,"change":280,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",2.16,1.41,2793481.940537,13538,2.1327,{"date":409,"open":410,"high":403,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",2.08,2.13,0.05,2.4,4366376.813086,18776,2.1306,{"date":418,"open":410,"high":336,"low":383,"close":410,"change":235,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",0.48,4223994.866864,17577,2.074,{"date":424,"open":305,"high":347,"low":305,"close":339,"change":280,"percent_change":19,"volume":425,"transactions":426,"vwap":427},"2026-08-20",4831033.955754,17610,2.0343,{"date":429,"open":232,"high":356,"low":261,"close":356,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",0.15,7.94,4001477.241769,17092,2.0018,{"date":436,"open":242,"high":278,"low":231,"close":252,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",0,3625384.924928,16111,1.8932,{"date":442,"open":232,"high":443,"low":261,"close":252,"change":253,"percent_change":254,"volume":444,"transactions":445,"vwap":446},"2026-08-17",1.96,3712477.398707,12336,1.9119,{"date":448,"open":443,"high":390,"low":261,"close":262,"change":197,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",-1.53,2442699.55815,12334,1.9264,{"date":454,"open":286,"high":390,"low":234,"close":443,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",0.1,5.38,4056780.650765,13656,1.9177,{"date":461,"open":232,"high":293,"low":271,"close":231,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-12",-0.05,-2.62,2301723.868757,17492,1.8712,{"date":468,"open":305,"high":469,"low":470,"close":242,"change":360,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-11",2.065,1.905,1.06,4087807.22767,24070,1.9665,{"date":476,"open":233,"high":250,"low":477,"close":252,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-10",1.8,0.07,3.85,4502132.002043,23455,1.8821,{"date":484,"open":286,"high":443,"low":485,"close":221,"change":197,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-07",1.805,-1.62,3074520.606173,13139,1.8575,{"date":491,"open":262,"high":262,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-06",1.815,1.85,-0.09,-4.64,7852021.27936,25767,1.8664,{"date":500,"open":232,"high":389,"low":252,"close":278,"change":197,"percent_change":501,"volume":502,"transactions":503,"vwap":270},"2026-08-05",-1.52,8169608.101815,31260,{"date":505,"open":293,"high":305,"low":252,"close":506,"change":280,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-04",1.97,1.55,3965343.556847,25654,1.9366,{"date":512,"open":443,"high":356,"low":286,"close":278,"change":253,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",-2.02,8406880.377635,29107,1.9472,{"date":518,"open":506,"high":358,"low":519,"close":305,"change":197,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",1.895,-1.49,7586259.737536,25989,1.9772,{"date":525,"open":367,"high":410,"low":506,"close":389,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",-0.14,-6.51,5335980.85106,20333,2.0037,{"date":532,"open":223,"high":533,"low":223,"close":348,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",2.26,-0.25,-10.42,10883721.219108,30473,2.0637,{"date":540,"open":411,"high":541,"low":411,"close":413,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",2.43,0.27,12.68,9174091.248124,28657,2.3677,{"date":548,"open":410,"high":549,"low":410,"close":411,"change":349,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",2.18,4.41,3464999.64364,19710,2.1354,{"date":555,"open":506,"high":313,"low":232,"close":356,"change":455,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-24",5.15,4549601.689461,21981,2.0095,{"date":561,"open":443,"high":390,"low":562,"close":278,"change":462,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",1.8423,-2.51,4677717.064062,18259,1.9135,{"date":568,"open":569,"high":570,"low":571,"close":390,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":427},"2026-07-22",2.27,2.3,1.935,-0.26,-11.56,10437633.863422,28862,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":306,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",2.28,2.33,2.22,2.25,-3.43,3164262.117105,16421,2.2614,{"date":587,"open":588,"high":588,"low":589,"close":579,"change":224,"percent_change":563,"volume":590,"transactions":591,"vwap":592},"2026-07-20",2.35,2.23,4399334.348566,19262,2.3149,{"date":594,"open":595,"high":596,"low":588,"close":595,"change":112,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-17",2.39,2.47,-0.42,3782700,{"date":600,"open":601,"high":602,"low":579,"close":413,"change":107,"percent_change":603,"volume":604,"transactions":9,"vwap":413},"2026-07-16",2.37,2.46,2.56,3895100,{"date":606,"open":588,"high":607,"low":578,"close":608,"change":360,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-07-15",2.44,2.34,0.86,3274400,{"date":612,"open":589,"high":613,"low":614,"close":615,"change":280,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-07-14",2.38,2.2,2.32,1.31,3325800,{"date":619,"open":578,"high":588,"low":589,"close":620,"change":107,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-13",2.29,2.69,5685200,{"date":624,"open":589,"high":601,"low":625,"close":589,"change":280,"percent_change":626,"volume":627,"transactions":9,"vwap":589},"2026-07-10",2.21,1.36,8018400,{"date":629,"open":264,"high":625,"low":313,"close":614,"change":112,"percent_change":630,"volume":631,"transactions":9,"vwap":614},"2026-07-09",-0.45,5095000,{"date":633,"open":541,"high":634,"low":264,"close":625,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":625},"2026-07-08",2.48,-0.3,-11.95,11060500,{"date":639,"open":602,"high":640,"low":579,"close":641,"change":478,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-07",2.57,2.51,2.87,15176900,{"date":645,"open":646,"high":647,"low":648,"close":607,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":607},"2026-07-06",2.59,2.6,2.31,-0.15,-5.79,25146900,{"date":653,"open":654,"high":655,"low":654,"close":646,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":646},"2026-07-02",2.19,2.62,0.37,16.67,10153200,{"date":660,"open":654,"high":620,"low":368,"close":580,"change":107,"percent_change":661,"volume":662,"transactions":9,"vwap":580},"2026-07-01",2.78,5958600,{"date":664,"open":403,"high":614,"low":347,"close":403,"change":197,"percent_change":665,"volume":666,"transactions":9,"vwap":403},"2026-06-30",-1.37,4905400,{"date":668,"open":348,"high":625,"low":410,"close":654,"change":107,"percent_change":669,"volume":670,"transactions":9,"vwap":654},"2026-06-29",2.82,8704600,{"date":672,"open":250,"high":411,"low":250,"close":411,"change":430,"percent_change":673,"volume":674,"transactions":9,"vwap":411},"2026-06-26",7.58,54910800,{"date":676,"open":369,"high":367,"low":242,"close":305,"change":197,"percent_change":520,"volume":677,"transactions":9,"vwap":305},"2026-06-25",8361700,{"date":679,"open":278,"high":356,"low":278,"close":389,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":389},"2026-06-24",0.08,4.15,4810400,{"date":684,"open":250,"high":305,"low":293,"close":262,"change":360,"percent_change":685,"volume":686,"transactions":9,"vwap":262},"2026-06-23",1.05,4577000,{"date":688,"open":383,"high":383,"low":232,"close":242,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":242},"2026-06-22",-0.13,-6.37,5148400,{"date":693,"open":339,"high":313,"low":250,"close":356,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":356},"2026-06-18",-0.02,-0.97,7696000,{"date":698,"open":347,"high":625,"low":356,"close":359,"change":187,"percent_change":699,"volume":700,"transactions":9,"vwap":359},"2026-06-17",-3.29,4422800,{"date":702,"open":411,"high":549,"low":313,"close":411,"change":235,"percent_change":703,"volume":704,"transactions":9,"vwap":411},"2026-06-16",0.47,5288500,{"date":706,"open":346,"high":648,"low":336,"close":264,"change":494,"percent_change":707,"volume":708,"transactions":9,"vwap":264},"2026-06-15",-4.07,5305700,{"date":710,"open":625,"high":346,"low":411,"close":625,"change":235,"percent_change":711,"volume":712,"transactions":9,"vwap":625},"2026-06-12",0.45,4450500,{"date":714,"open":569,"high":579,"low":549,"close":614,"change":187,"percent_change":715,"volume":716,"transactions":9,"vwap":614},"2026-06-11",-3.08,4919300,{"date":718,"open":588,"high":601,"low":581,"close":569,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":569},"2026-06-10",-0.11,-4.62,9977400,{"date":723,"open":724,"high":725,"low":726,"close":613,"change":224,"percent_change":727,"volume":728,"transactions":9,"vwap":613},"2026-06-09",2.42,2.49,2.36,-2.46,4925000,{"date":730,"open":413,"high":731,"low":726,"close":607,"change":280,"percent_change":732,"volume":733,"transactions":9,"vwap":607},"2026-06-08",2.45,1.24,4196700,{"date":735,"open":634,"high":736,"low":613,"close":737,"change":306,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-05",2.53,2.41,-3.21,4233200,{"date":741,"open":742,"high":743,"low":596,"close":725,"change":360,"percent_change":744,"volume":745,"transactions":9,"vwap":725},"2026-06-04",2.52,2.63,0.81,3299100,{"date":747,"open":748,"high":748,"low":607,"close":596,"change":329,"percent_change":749,"volume":750,"transactions":9,"vwap":596},"2026-06-03",2.64,-6.44,4772800,{"date":752,"open":753,"high":621,"low":640,"close":748,"change":494,"percent_change":754,"volume":755,"transactions":9,"vwap":748},"2026-06-02",2.66,-3.3,3538400,{"date":757,"open":758,"high":759,"low":641,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-01",2.58,2.75,2.73,0.2,7.91,5589700,{"date":765,"open":742,"high":647,"low":641,"close":736,"change":694,"percent_change":766,"volume":767,"transactions":9,"vwap":736},"2026-05-29",-0.78,4046800,{"date":769,"open":646,"high":753,"low":742,"close":770,"change":253,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-05-28",2.55,-1.54,4324200,{"date":774,"open":775,"high":655,"low":725,"close":646,"change":349,"percent_change":776,"volume":777,"transactions":9,"vwap":646},"2026-05-27",2.5,3.6,6255200,{"date":779,"open":602,"high":780,"low":608,"close":775,"change":412,"percent_change":356,"volume":781,"transactions":9,"vwap":775},"2026-05-26",2.54,7044700,{"date":783,"open":541,"high":770,"low":541,"close":731,"change":280,"percent_change":732,"volume":784,"transactions":9,"vwap":731},"2026-05-22",3316500,{"date":786,"open":731,"high":602,"low":613,"close":724,"change":253,"percent_change":787,"volume":788,"transactions":9,"vwap":724},"2026-05-21",-1.63,3920300,{"date":790,"open":731,"high":775,"low":413,"close":602,"change":694,"percent_change":791,"volume":792,"transactions":9,"vwap":602},"2026-05-20",-0.81,3455600,{"date":794,"open":603,"high":647,"low":602,"close":634,"change":197,"percent_change":795,"volume":796,"transactions":9,"vwap":634},"2026-05-19",-1.2,4008300,{"date":798,"open":541,"high":655,"low":541,"close":641,"change":349,"percent_change":799,"volume":800,"transactions":9,"vwap":641},"2026-05-18",3.72,5117000,{"date":802,"open":579,"high":607,"low":579,"close":724,"change":680,"percent_change":803,"volume":804,"transactions":9,"vwap":724},"2026-05-15",3.42,4297800,{"date":806,"open":731,"high":640,"low":579,"close":608,"change":807,"percent_change":307,"volume":808,"transactions":9,"vwap":608},"2026-05-14",-0.1,5215900,{"date":810,"open":770,"high":603,"low":737,"close":607,"change":807,"percent_change":811,"volume":812,"transactions":9,"vwap":607},"2026-05-13",-3.94,5511700,{"date":814,"open":815,"high":816,"low":742,"close":780,"change":534,"percent_change":817,"volume":818,"transactions":9,"vwap":780},"2026-05-12",2.8,2.83,-8.96,4346700,{"date":820,"open":759,"high":642,"low":759,"close":821,"change":235,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-11",2.79,0.36,5781900,{"date":825,"open":815,"high":826,"low":753,"close":661,"change":112,"percent_change":827,"volume":828,"transactions":9,"vwap":661},"2026-05-08",2.84,-0.36,4117200,{"date":830,"open":821,"high":831,"low":661,"close":821,"change":235,"percent_change":822,"volume":832,"transactions":9,"vwap":821},"2026-05-07",2.92,5322800,{"date":834,"open":835,"high":836,"low":835,"close":661,"change":235,"percent_change":822,"volume":837,"transactions":9,"vwap":661},"2026-05-06",2.76,2.89,4446400,{"date":839,"open":826,"high":826,"low":760,"close":840,"change":253,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-05",2.77,-1.42,2642400,{"date":844,"open":815,"high":845,"low":815,"close":846,"change":360,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-04",3.03,2.81,0.72,5442900,{"date":850,"open":642,"high":851,"low":840,"close":821,"change":306,"percent_change":852,"volume":853,"transactions":9,"vwap":821},"2026-05-01",3.05,-2.79,8899200,{"date":855,"open":816,"high":856,"low":646,"close":642,"change":235,"percent_change":151,"volume":857,"transactions":9,"vwap":642},"2026-04-30",2.93,7223800,{"date":859,"open":860,"high":861,"low":603,"close":862,"change":151,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-04-29",2.72,2.9,2.86,13.94,8857100,{"date":866,"open":596,"high":770,"low":731,"close":641,"change":412,"percent_change":367,"volume":867,"transactions":9,"vwap":641},"2026-04-28",5953100,{"date":869,"open":607,"high":770,"low":737,"close":602,"change":235,"percent_change":870,"volume":871,"transactions":9,"vwap":602},"2026-04-27",0.41,3805900,{"date":873,"open":641,"high":603,"low":613,"close":731,"change":462,"percent_change":874,"volume":875,"transactions":9,"vwap":731},"2026-04-24",-2,3073900,{"date":877,"open":878,"high":878,"low":731,"close":775,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":775},"2026-04-23",2.7,-0.23,-8.42,5184300,{"date":883,"open":884,"high":642,"low":878,"close":760,"change":437,"percent_change":437,"volume":885,"transactions":9,"vwap":760},"2026-04-22",2.74,4383500,{"date":887,"open":860,"high":846,"low":621,"close":760,"change":112,"percent_change":827,"volume":888,"transactions":9,"vwap":760},"2026-04-21",4049000,{"date":890,"open":753,"high":815,"low":891,"close":884,"change":107,"percent_change":346,"volume":892,"transactions":9,"vwap":884},"2026-04-20",2.65,4264100,{"date":894,"open":821,"high":846,"low":895,"close":896,"change":462,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-17",2.67,2.68,-1.83,4759400,{"date":900,"open":641,"high":884,"low":641,"close":760,"change":122,"percent_change":901,"volume":902,"transactions":9,"vwap":760},"2026-04-16",10.08,6472700,{"date":904,"open":613,"high":736,"low":613,"close":634,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":634},"2026-04-15",0.13,5.53,4805000,{"date":909,"open":570,"high":613,"low":569,"close":588,"change":680,"percent_change":910,"volume":911,"transactions":9,"vwap":588},"2026-04-14",3.52,4324500,{"date":913,"open":403,"high":570,"low":403,"close":569,"change":455,"percent_change":914,"volume":915,"transactions":9,"vwap":569},"2026-04-13",4.61,4121200,{"date":917,"open":368,"high":625,"low":347,"close":368,"change":112,"percent_change":918,"volume":919,"transactions":9,"vwap":368},"2026-04-10",-0.46,4461100,{"date":921,"open":533,"high":620,"low":264,"close":549,"change":21,"percent_change":922,"volume":923,"transactions":9,"vwap":549},"2026-04-09",-5.22,4351300,{"date":925,"open":641,"high":736,"low":578,"close":570,"change":689,"percent_change":926,"volume":927,"transactions":9,"vwap":570},"2026-04-08",-5.35,7650900,{"date":929,"open":596,"high":775,"low":601,"close":541,"change":462,"percent_change":513,"volume":930,"transactions":9,"vwap":541},"2026-04-07",5424500,{"date":932,"open":780,"high":891,"low":596,"close":634,"change":462,"percent_change":933,"volume":934,"transactions":9,"vwap":634},"2026-04-06",-1.98,9623700,{"date":936,"open":596,"high":603,"low":726,"close":736,"change":263,"percent_change":17,"volume":937,"transactions":9,"vwap":736},"2026-04-02",9190100,{"date":939,"open":780,"high":647,"low":607,"close":725,"change":253,"percent_change":287,"volume":940,"transactions":9,"vwap":725},"2026-04-01",6575200,{"date":942,"open":725,"high":943,"low":724,"close":736,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":736},"2026-03-31",2.61,0.11,4.55,4543800,{"date":948,"open":588,"high":607,"low":579,"close":724,"change":107,"percent_change":780,"volume":949,"transactions":9,"vwap":724},"2026-03-30",3289300,{"date":951,"open":613,"high":413,"low":578,"close":726,"change":224,"percent_change":952,"volume":953,"transactions":9,"vwap":726},"2026-03-27",-2.48,4072200,{"date":955,"open":596,"high":742,"low":726,"close":724,"change":224,"percent_change":956,"volume":957,"transactions":9,"vwap":724},"2026-03-26",-2.42,3476700,{"date":959,"open":742,"high":646,"low":724,"close":634,"change":235,"percent_change":28,"volume":960,"transactions":9,"vwap":634},"2026-03-25",4094500,{"date":962,"open":641,"high":770,"low":724,"close":596,"change":306,"percent_change":963,"volume":964,"transactions":9,"vwap":596},"2026-03-24",-3.14,5498200,{"date":966,"open":641,"high":646,"low":634,"close":770,"change":107,"percent_change":737,"volume":967,"transactions":9,"vwap":770},"2026-03-23",6990600,{"date":969,"open":770,"high":647,"low":596,"close":725,"change":253,"percent_change":287,"volume":970,"transactions":9,"vwap":725},"2026-03-20",9635400,{"date":972,"open":775,"high":753,"low":775,"close":736,"change":437,"percent_change":437,"volume":973,"transactions":9,"vwap":736},"2026-03-19",5869600,{"date":975,"open":641,"high":655,"low":641,"close":736,"change":112,"percent_change":976,"volume":977,"transactions":9,"vwap":736},"2026-03-18",-0.39,4687500,{"date":979,"open":602,"high":753,"low":602,"close":780,"change":455,"percent_change":980,"volume":981,"transactions":9,"vwap":780},"2026-03-17",4.1,4916700,{"date":983,"open":640,"high":655,"low":724,"close":607,"change":689,"percent_change":984,"volume":985,"transactions":9,"vwap":607},"2026-03-16",-5.06,4160200,{"date":987,"open":743,"high":753,"low":775,"close":640,"change":694,"percent_change":988,"volume":989,"transactions":9,"vwap":640},"2026-03-13",-0.77,4111500,{"date":991,"open":743,"high":860,"low":770,"close":646,"change":306,"percent_change":992,"volume":993,"transactions":9,"vwap":646},"2026-03-12",-3,5942000,{"date":995,"open":753,"high":860,"low":647,"close":895,"change":280,"percent_change":996,"volume":997,"transactions":9,"vwap":895},"2026-03-11",1.14,5383800,{"date":999,"open":655,"high":895,"low":736,"close":748,"change":280,"percent_change":1000,"volume":1001,"transactions":9,"vwap":748},"2026-03-10",1.15,4912100,{"date":1003,"open":878,"high":860,"low":603,"close":943,"change":689,"percent_change":1004,"volume":1005,"transactions":9,"vwap":943},"2026-03-09",-4.74,5766900,{"date":1007,"open":770,"high":835,"low":780,"close":884,"change":430,"percent_change":1008,"volume":1009,"transactions":9,"vwap":884},"2026-03-06",5.79,6151700,{"date":1011,"open":640,"high":895,"low":641,"close":646,"change":478,"percent_change":661,"volume":1012,"transactions":9,"vwap":646},"2026-03-05",6578600,{"date":1014,"open":596,"high":748,"low":602,"close":742,"change":412,"percent_change":383,"volume":1015,"transactions":9,"vwap":742},"2026-03-04",6399600,{"date":1017,"open":615,"high":775,"low":625,"close":596,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":596},"2026-03-03",0.16,6.93,8009800,{"date":1022,"open":589,"high":731,"low":589,"close":648,"change":235,"percent_change":1023,"volume":1024,"transactions":9,"vwap":648},"2026-03-02",0.43,7934300,{"date":1026,"open":601,"high":613,"low":533,"close":570,"change":807,"percent_change":1027,"volume":1028,"transactions":9,"vwap":570},"2026-02-27",-4.17,13396600,{"date":1030,"open":579,"high":724,"low":411,"close":413,"change":455,"percent_change":1031,"volume":1032,"transactions":9,"vwap":413},"2026-02-26",4.35,14637100,{"date":1034,"open":601,"high":775,"low":533,"close":570,"change":462,"percent_change":1035,"volume":1036,"transactions":9,"vwap":570},"2026-02-25",-2.13,11849700,{"date":1038,"open":300,"high":595,"low":347,"close":588,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":588},"2026-02-24",0.67,39.88,45044500,{"date":1043,"open":1044,"high":213,"low":1045,"close":214,"change":494,"percent_change":1046,"volume":1047,"transactions":9,"vwap":214},"2026-02-23",1.75,1.66,-5.08,6260200,{"date":1049,"open":223,"high":243,"low":185,"close":213,"change":112,"percent_change":1050,"volume":1051,"transactions":9,"vwap":213},"2026-02-20",-0.56,8679000,{"date":1053,"open":477,"high":233,"low":1054,"close":223,"change":437,"percent_change":437,"volume":1055,"transactions":9,"vwap":223},"2026-02-19",1.72,7139700,{"date":1057,"open":213,"high":243,"low":1058,"close":223,"change":112,"percent_change":1050,"volume":1059,"transactions":9,"vwap":223},"2026-02-18",1.74,7467300,{"date":1061,"open":243,"high":252,"low":1058,"close":1062,"change":694,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-02-17",1.79,-1.1,8610200,{"date":1066,"open":221,"high":262,"low":1062,"close":233,"change":197,"percent_change":787,"volume":1067,"transactions":9,"vwap":233},"2026-02-13",6620200,{"date":1069,"open":493,"high":293,"low":1058,"close":234,"change":280,"percent_change":1045,"volume":1070,"transactions":9,"vwap":234},"2026-02-12",9233000,{"date":1072,"open":383,"high":359,"low":1062,"close":233,"change":534,"percent_change":1073,"volume":1074,"transactions":9,"vwap":233},"2026-02-11",-12.14,8515400,{"date":1076,"open":411,"high":569,"low":327,"close":359,"change":224,"percent_change":1077,"volume":1078,"transactions":9,"vwap":359},"2026-02-10",-2.83,8989200,{"date":1080,"open":348,"high":403,"low":383,"close":264,"change":253,"percent_change":1081,"volume":1082,"transactions":9,"vwap":264},"2026-02-09",-1.85,8466900,{"date":1084,"open":410,"high":614,"low":383,"close":403,"change":680,"percent_change":479,"volume":1085,"transactions":9,"vwap":403},"2026-02-06",11080100,{"date":1087,"open":403,"high":614,"low":278,"close":410,"change":494,"percent_change":1088,"volume":1089,"transactions":9,"vwap":410},"2026-02-05",-4.15,11692200,{"date":1091,"open":411,"high":569,"low":369,"close":368,"change":107,"percent_change":826,"volume":1092,"transactions":9,"vwap":368},"2026-02-04",14196700,{"date":1094,"open":640,"high":640,"low":347,"close":336,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":336},"2026-02-03",-0.54,-20.38,8782100,{"date":1099,"open":655,"high":878,"low":646,"close":891,"change":437,"percent_change":437,"volume":1100,"transactions":9,"vwap":891},"2026-02-02",7847800,{"date":1102,"open":621,"high":878,"low":943,"close":891,"change":462,"percent_change":1081,"volume":1103,"transactions":9,"vwap":891},"2026-01-30",5331400,{"date":1105,"open":884,"high":835,"low":646,"close":878,"change":253,"percent_change":1106,"volume":1107,"transactions":9,"vwap":878},"2026-01-29",-1.46,3842600,{"date":1109,"open":862,"high":862,"low":621,"close":884,"change":21,"percent_change":1110,"volume":1111,"transactions":9,"vwap":884},"2026-01-28",-4.2,5101400,{"date":1113,"open":1114,"high":1115,"low":815,"close":862,"change":197,"percent_change":1116,"volume":1117,"transactions":9,"vwap":862},"2026-01-27",2.88,2.91,-1.04,3261400,{"date":1119,"open":1120,"high":1121,"low":1120,"close":836,"change":263,"percent_change":1122,"volume":1123,"transactions":9,"vwap":836},"2026-01-26",2.85,2.97,1.4,4387200,{"date":1125,"open":831,"high":1121,"low":816,"close":1120,"change":224,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1120},"2026-01-23",-2.06,4487100,{"date":1129,"open":826,"high":1130,"low":669,"close":1115,"change":455,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1115},"2026-01-22",2.99,3.56,5525800,{"date":1134,"open":856,"high":1135,"low":821,"close":846,"change":719,"percent_change":1136,"volume":1137,"transactions":9,"vwap":846},"2026-01-21",2.98,-3.77,6699600,{"date":1139,"open":1140,"high":1141,"low":861,"close":831,"change":534,"percent_change":1142,"volume":1143,"transactions":9,"vwap":831},"2026-01-20",3.1,3.13,-7.89,6236600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":462,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-01-16",3.19,3.23,3.14,3.17,-1.55,4978400,{"date":1153,"open":1154,"high":1155,"low":1149,"close":1154,"change":360,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-01-15",3.22,3.24,0.62,6421200,{"date":1159,"open":1148,"high":1160,"low":1161,"close":1162,"change":263,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-01-14",3.26,3.12,3.2,1.27,7823100,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-01-13",3.38,3.15,3.16,-0.2,-5.95,4576700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":494,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-01-12",3.45,3.49,3.34,3.36,-2.61,5318400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1175,"change":694,"percent_change":206,"volume":1186,"transactions":9,"vwap":1175},"2026-01-09",3.47,3.54,3.39,4780600,{"date":1188,"open":1189,"high":1176,"low":1160,"close":1183,"change":944,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1183},"2026-01-08",3.31,3.27,6234700,{"date":1193,"open":803,"high":1194,"low":1195,"close":1178,"change":197,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1178},"2026-01-07",3.43,3.28,-0.88,3120600,{"date":1199,"open":1167,"high":1200,"low":1189,"close":1185,"change":437,"percent_change":437,"volume":1201,"transactions":9,"vwap":1185},"2026-01-06",3.4,6529700,{"date":1203,"open":1190,"high":1204,"low":1205,"close":1185,"change":430,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1185},"2026-01-05",3.41,3.21,4.63,5517300,{"date":1209,"open":88,"high":1200,"low":1205,"close":1155,"change":807,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1155},"2026-01-02",-2.99,3984900,{"date":1213,"open":1214,"high":1200,"low":1215,"close":1177,"change":197,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1177},"2025-12-31",3.35,3.32,-0.89,3536200,{"date":1219,"open":1185,"high":1194,"low":1178,"close":88,"change":694,"percent_change":1220,"volume":1221,"transactions":9,"vwap":88},"2025-12-30",-0.59,3521100,{"date":1223,"open":1183,"high":1176,"low":1185,"close":1185,"change":719,"percent_change":963,"volume":1224,"transactions":9,"vwap":1185},"2025-12-29",3060500,{"date":1226,"open":1200,"high":1184,"low":1200,"close":1227,"change":349,"percent_change":748,"volume":1228,"transactions":9,"vwap":1227},"2025-12-26",3.5,2949400,{"date":1230,"open":1231,"high":1175,"low":1231,"close":1204,"change":944,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1204},"2025-12-24",3.29,3.33,2259800,{"date":1235,"open":1204,"high":1236,"low":1195,"close":1237,"change":1238,"percent_change":720,"volume":1239,"transactions":9,"vwap":1237},"2025-12-23",3.46,3.3,-0.16,4575700,{"date":1241,"open":1242,"high":1243,"low":1236,"close":1236,"change":197,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1236},"2025-12-22",3.51,3.59,-0.86,4038900,{"date":1247,"open":1194,"high":1243,"low":1204,"close":1176,"change":107,"percent_change":1044,"volume":1248,"transactions":9,"vwap":1176},"2025-12-19",9104300,{"date":1250,"open":1131,"high":1131,"low":1200,"close":1194,"change":719,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1194},"2025-12-18",-3.11,7804000,{"date":1254,"open":1200,"high":1255,"low":1195,"close":1184,"change":197,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1184},"2025-12-17",3.57,-0.84,9872700,{"date":1259,"open":910,"high":776,"low":1227,"close":1255,"change":280,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1255},"2025-12-16",0.85,4734200,{"date":1263,"open":1264,"high":1265,"low":1185,"close":1184,"change":944,"percent_change":1205,"volume":1266,"transactions":9,"vwap":1184},"2025-12-15",3.44,3.55,5289400,{"date":1268,"open":910,"high":1255,"low":1204,"close":1194,"change":807,"percent_change":1077,"volume":1269,"transactions":9,"vwap":1194},"2025-12-12",4896300,{"date":1271,"open":1184,"high":1272,"low":1236,"close":1273,"change":197,"percent_change":1256,"volume":1274,"transactions":9,"vwap":1273},"2025-12-11",3.63,3.53,5028400,{"date":1276,"open":1264,"high":776,"low":1204,"close":1131,"change":944,"percent_change":1146,"volume":1277,"transactions":9,"vwap":1131},"2025-12-10",10686400,{"date":1279,"open":1280,"high":1281,"low":1194,"close":1175,"change":572,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1175},"2025-12-09",3.68,3.73,-7.01,5009300,{"date":1285,"open":1286,"high":1287,"low":1243,"close":1288,"change":349,"percent_change":725,"volume":1289,"transactions":9,"vwap":1288},"2025-12-08",3.64,3.74,3.71,5330600,{"date":1291,"open":1292,"high":1293,"low":776,"close":1294,"change":526,"percent_change":340,"volume":1295,"transactions":9,"vwap":1294},"2025-12-05",3.75,3.82,3.62,5691900,{"date":1297,"open":1298,"high":1299,"low":1287,"close":1300,"change":235,"percent_change":542,"volume":1301,"transactions":9,"vwap":1300},"2025-12-04",3.77,3.81,3.76,3635800,{"date":1303,"open":1280,"high":1300,"low":1304,"close":1292,"change":478,"percent_change":232,"volume":1305,"transactions":9,"vwap":1292},"2025-12-03",3.65,4977200,{"date":1307,"open":1288,"high":799,"low":1304,"close":1280,"change":462,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1280},"2025-12-02",-1.34,6231600,{"date":1311,"open":1288,"high":1312,"low":1304,"close":1281,"change":197,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1281},"2025-12-01",3.79,-0.8,4904800,{"date":1316,"open":1292,"high":1317,"low":1292,"close":1300,"change":235,"percent_change":542,"volume":1318,"transactions":9,"vwap":1300},"2025-11-28",3.87,2500700,{"date":1320,"open":1294,"high":1299,"low":1294,"close":1292,"change":349,"percent_change":602,"volume":1321,"transactions":9,"vwap":1292},"2025-11-26",6098400,{"date":1323,"open":1183,"high":1324,"low":1175,"close":1324,"change":761,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-11-25",3.66,5.78,7308800,{"date":1328,"open":1194,"high":1227,"low":1200,"close":1236,"change":280,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1236},"2025-11-24",0.87,4790400,{"date":1332,"open":1177,"high":1227,"low":1177,"close":1194,"change":944,"percent_change":1189,"volume":1333,"transactions":9,"vwap":1194},"2025-11-21",8788700,{"date":1335,"open":1194,"high":1194,"low":1155,"close":1215,"change":462,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1215},"2025-11-20",-1.48,5473700,{"date":1339,"open":1232,"high":1204,"low":1237,"close":88,"change":107,"percent_change":233,"volume":1340,"transactions":9,"vwap":88},"2025-11-19",4897800,{"date":1342,"open":1232,"high":1167,"low":1195,"close":1189,"change":224,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1189},"2025-11-18",-1.78,5070300,{"date":1346,"open":803,"high":1227,"low":1214,"close":88,"change":494,"percent_change":1347,"volume":1348,"transactions":9,"vwap":88},"2025-11-17",-2.6,4828300,{"date":1350,"open":1175,"high":1227,"low":803,"close":1236,"change":253,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1236},"2025-11-14",-1.14,2955600,{"date":1354,"open":1236,"high":776,"low":1236,"close":1227,"change":280,"percent_change":609,"volume":1355,"transactions":9,"vwap":1227},"2025-11-13",6137400,{"date":1357,"open":1255,"high":1324,"low":1175,"close":1183,"change":719,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1183},"2025-11-12",-3.07,4129000,{"date":1361,"open":1227,"high":1362,"low":1363,"close":1362,"change":455,"percent_change":642,"volume":1364,"transactions":9,"vwap":1362},"2025-11-11",3.58,3.48,5148100,{"date":1366,"open":1176,"high":1243,"low":1194,"close":1363,"change":280,"percent_change":1329,"volume":1367,"transactions":9,"vwap":1363},"2025-11-10",4747000,{"date":1369,"open":1167,"high":1227,"low":88,"close":1175,"change":280,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1175},"2025-11-07",0.88,4702200,{"date":1373,"open":1363,"high":1242,"low":1204,"close":803,"change":224,"percent_change":1374,"volume":1375,"transactions":9,"vwap":803},"2025-11-06",-1.72,3119500,{"date":1377,"open":1363,"high":1265,"low":1264,"close":1363,"change":437,"percent_change":437,"volume":1378,"transactions":9,"vwap":1363},"2025-11-05",4193900,{"date":1380,"open":1304,"high":1281,"low":1183,"close":1363,"change":224,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1363},"2025-11-04",-1.69,5719800,{"date":1384,"open":88,"high":1255,"low":1214,"close":1184,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1184},"2025-11-03",0.14,4.12,6083800,{"date":1389,"open":1390,"high":1194,"low":1147,"close":1200,"change":1018,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1200},"2025-10-31",3.25,4.94,8164900,{"date":1394,"open":1236,"high":1236,"low":1162,"close":1155,"change":534,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1155},"2025-10-30",-7.16,6745100,{"date":1398,"open":1293,"high":1293,"low":1194,"close":1176,"change":649,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1176},"2025-10-29",-4.12,5680000,{"date":1402,"open":1286,"high":1288,"low":1294,"close":1286,"change":224,"percent_change":486,"volume":1403,"transactions":9,"vwap":1286},"2025-10-28",3101100,{"date":1405,"open":1280,"high":1281,"low":1304,"close":1406,"change":412,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-10-27",3.7,1.37,2644500,{"date":1410,"open":1287,"high":1287,"low":1286,"close":1304,"change":462,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1304},"2025-10-24",-1.35,1947100,{"date":1414,"open":1286,"high":1406,"low":1415,"close":1406,"change":478,"percent_change":262,"volume":1416,"transactions":9,"vwap":1406},"2025-10-23",3.61,2326200,{"date":1418,"open":1304,"high":1304,"low":1265,"close":1272,"change":197,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1272},"2025-10-22",-0.82,3764900,{"date":1422,"open":1294,"high":1300,"low":1415,"close":1324,"change":280,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1324},"2025-10-21",0.83,3295000,{"date":1426,"open":1415,"high":1427,"low":1184,"close":1272,"change":412,"percent_change":1122,"volume":1428,"transactions":9,"vwap":1272},"2025-10-20",3.67,2766000,{"date":1430,"open":1183,"high":1243,"low":1194,"close":1362,"change":280,"percent_change":1260,"volume":1431,"transactions":9,"vwap":1362},"2025-10-17",2444700,{"date":1433,"open":1280,"high":1280,"low":1363,"close":1265,"change":719,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1265},"2025-10-16",-3.01,5450200,{"date":1437,"open":1294,"high":1281,"low":1415,"close":1324,"change":107,"percent_change":196,"volume":1438,"transactions":9,"vwap":1324},"2025-10-15",2664300,{"date":1440,"open":1255,"high":1441,"low":1265,"close":776,"change":197,"percent_change":1442,"volume":1443,"transactions":9,"vwap":776},"2025-10-14",3.69,-0.83,3780900,{"date":1445,"open":1415,"high":1441,"low":1243,"close":1272,"change":263,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1272},"2025-10-13",1.11,3434600,{"date":1449,"open":1415,"high":1286,"low":910,"close":1243,"change":694,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1243},"2025-10-10",-0.55,3979200,{"date":1453,"open":1287,"high":1287,"low":1255,"close":1415,"change":21,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1415},"2025-10-09",-3.22,2566100,{"date":1457,"open":1298,"high":1458,"low":799,"close":1281,"change":694,"percent_change":272,"volume":1459,"transactions":9,"vwap":1281},"2025-10-08",3.8,2215400,{"date":1461,"open":1293,"high":1462,"low":1281,"close":1292,"change":462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1292},"2025-10-07",3.89,-1.32,2921100,{"date":1466,"open":1462,"high":26,"low":1458,"close":1458,"change":494,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1458},"2025-10-06",-2.31,2941300,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1462,"change":944,"percent_change":1115,"volume":1473,"transactions":9,"vwap":1462},"2025-10-03",3.78,3.96,9715800,{"date":1475,"open":1298,"high":1312,"low":1280,"close":1471,"change":437,"percent_change":437,"volume":1476,"transactions":9,"vwap":1471},"2025-10-02",3800400,{"date":1478,"open":1479,"high":1480,"low":1300,"close":1471,"change":462,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1471},"2025-10-01",3.84,3.88,-1.31,3094700,{"date":1484,"open":1299,"high":1317,"low":1281,"close":1485,"change":263,"percent_change":471,"volume":1486,"transactions":9,"vwap":1485},"2025-09-30",3.83,4598600,{"date":1488,"open":799,"high":1489,"low":1441,"close":1312,"change":455,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1312},"2025-09-29",3.86,2.71,3200300,{"date":1493,"open":1324,"high":1292,"low":1286,"close":1441,"change":280,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1441},"2025-09-26",0.82,3314600,{"date":1497,"open":1298,"high":1458,"low":1324,"close":1324,"change":329,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1324},"2025-09-25",-4.44,4241200,{"date":1501,"open":1472,"high":1472,"low":1293,"close":1485,"change":21,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1485},"2025-09-24",-3.04,2731600,{"date":1505,"open":980,"high":1506,"low":1507,"close":1507,"change":719,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-09-23",4.14,3.95,-2.71,3189400,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":412,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-09-22",3.98,4.09,4.06,1.25,2817100,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":807,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-09-19",4.11,4,4.01,-2.43,8768900,{"date":1525,"open":1386,"high":1526,"low":1527,"close":1519,"change":360,"percent_change":53,"volume":1528,"transactions":9,"vwap":1519},"2025-09-18",4.17,4.04,2619600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1513,"change":807,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1513},"2025-09-17",4.2,4.28,4.08,-2.39,2974400,{"date":1537,"open":1526,"high":1538,"low":1539,"close":1540,"change":360,"percent_change":419,"volume":1541,"transactions":9,"vwap":1540},"2025-09-16",4.24,4.16,4.19,2241900,{"date":1543,"open":1544,"high":1545,"low":1526,"close":1526,"change":21,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1526},"2025-09-15",4.32,4.33,-2.8,2272200,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":306,"percent_change":897,"volume":1553,"transactions":9,"vwap":1552},"2025-09-12",4.36,4.23,4.29,2018500,{"date":1555,"open":1551,"high":1556,"low":1551,"close":350,"change":905,"percent_change":1557,"volume":1558,"transactions":9,"vwap":350},"2025-09-11",4.39,3.07,3897500,{"date":1560,"open":550,"high":1561,"low":1551,"close":1538,"change":1238,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1538},"2025-09-10",4.46,-3.64,3235200,{"date":1565,"open":1566,"high":1567,"low":1556,"close":1568,"change":306,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-09-09",4.47,4.54,4.4,-1.79,3150800,{"date":1572,"open":1568,"high":1573,"low":1544,"close":1573,"change":680,"percent_change":221,"volume":1574,"transactions":9,"vwap":1573},"2025-09-08",4.48,2880200,{"date":1576,"open":1577,"high":1561,"low":1578,"close":1568,"change":430,"percent_change":1273,"volume":1579,"transactions":9,"vwap":1568},"2025-09-05",4.27,4.26,2788600,{"date":1581,"open":1539,"high":1578,"low":1386,"close":1582,"change":455,"percent_change":737,"volume":1583,"transactions":9,"vwap":1582},"2025-09-04",4.25,3396300,{"date":1585,"open":681,"high":1586,"low":1519,"close":681,"change":253,"percent_change":1587,"volume":1588,"transactions":9,"vwap":681},"2025-09-03",4.18,-0.95,3560800,{"date":1590,"open":1591,"high":1544,"low":681,"close":1540,"change":1238,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1540},"2025-09-02",4.31,-3.68,4036000,{"date":1595,"open":1544,"high":1596,"low":1532,"close":1031,"change":263,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1031},"2025-08-29",4.43,0.93,4774300,{"date":1600,"open":1566,"high":1601,"low":1591,"close":1591,"change":329,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1591},"2025-08-28",4.49,-3.79,3788800,{"date":1605,"open":1596,"high":1606,"low":550,"close":1573,"change":235,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1573},"2025-08-27",4.51,0.22,3356300,{"date":1610,"open":1561,"high":1611,"low":1612,"close":1566,"change":197,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1566},"2025-08-26",4.53,4.45,-0.67,4764600,{"date":1616,"open":1566,"high":1567,"low":1561,"close":1617,"change":437,"percent_change":437,"volume":1618,"transactions":9,"vwap":1617},"2025-08-25",4.5,4439700,{"date":1620,"open":550,"high":1621,"low":1622,"close":1617,"change":455,"percent_change":569,"volume":1623,"transactions":9,"vwap":1617},"2025-08-22",4.56,4.38,5082500,{"date":1625,"open":1568,"high":1566,"low":1556,"close":1568,"change":253,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1568},"2025-08-21",-0.9,3464100,{"date":1629,"open":1568,"high":1601,"low":1568,"close":1630,"change":360,"percent_change":711,"volume":1631,"transactions":9,"vwap":1630},"2025-08-20",4.44,5277900,{"date":1633,"open":1556,"high":1612,"low":350,"close":1634,"change":412,"percent_change":996,"volume":1635,"transactions":9,"vwap":1634},"2025-08-19",4.42,3707500,{"date":1637,"open":1544,"high":1568,"low":1532,"close":350,"change":107,"percent_change":1638,"volume":1639,"transactions":9,"vwap":350},"2025-08-18",1.39,4079000,{"date":1641,"open":1545,"high":1550,"low":1642,"close":1591,"change":437,"percent_change":437,"volume":1643,"transactions":9,"vwap":1591},"2025-08-15",4.3,4372300,{"date":1645,"open":1586,"high":1556,"low":681,"close":1591,"change":412,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1591},"2025-08-14",1.17,4892200,{"date":1649,"open":1527,"high":1622,"low":1521,"close":1578,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1578},"2025-08-13",0.24,5.97,6984900,{"date":1654,"open":1655,"high":1514,"low":1489,"close":1656,"change":349,"percent_change":620,"volume":1657,"transactions":9,"vwap":1656},"2025-08-12",3.93,4.02,6999400,{"date":1659,"open":1480,"high":1507,"low":1479,"close":1655,"change":478,"percent_change":233,"volume":1660,"transactions":9,"vwap":1655},"2025-08-11",5911400,{"date":1662,"open":1485,"high":1462,"low":1471,"close":1489,"change":412,"percent_change":616,"volume":1663,"transactions":9,"vwap":1489},"2025-08-08",4403300,{"date":1665,"open":479,"high":1480,"low":1300,"close":1299,"change":280,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1299},"2025-08-07",0.79,4084500,{"date":1669,"open":26,"high":1655,"low":799,"close":1471,"change":349,"percent_change":607,"volume":1670,"transactions":9,"vwap":1471},"2025-08-06",3869700,{"date":1672,"open":1406,"high":799,"low":1131,"close":1441,"change":235,"percent_change":542,"volume":1673,"transactions":9,"vwap":1441},"2025-08-05",3780600,{"date":1675,"open":776,"high":1441,"low":776,"close":1280,"change":107,"percent_change":1045,"volume":1676,"transactions":9,"vwap":1280},"2025-08-04",3449700,{"date":1678,"open":1293,"high":1317,"low":1243,"close":1294,"change":879,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1294},"2025-08-01",-5.97,6284600,{"date":1682,"open":1527,"high":1683,"low":1293,"close":479,"change":1170,"percent_change":1684,"volume":1685,"transactions":9,"vwap":479},"2025-07-31",4.05,-4.94,5221800,{"date":1687,"open":1688,"high":175,"low":1689,"close":1683,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1683},"2025-07-30",4.72,3.97,-0.18,-4.26,7208800,{"date":1694,"open":1552,"high":1591,"low":1526,"close":1551,"change":197,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1551},"2025-07-29",-0.7,5501200,{"date":1698,"open":1699,"high":1700,"low":1578,"close":1578,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1578},"2025-07-28",4.52,4.58,-0.27,-5.96,4134700,{"date":1705,"open":1561,"high":1611,"low":1568,"close":1611,"change":349,"percent_change":367,"volume":1706,"transactions":9,"vwap":1611},"2025-07-25",3189800,{"date":1708,"open":1573,"high":1606,"low":1634,"close":1630,"change":197,"percent_change":1613,"volume":1709,"transactions":9,"vwap":1630},"2025-07-24",2948300,{"date":1711,"open":1596,"high":1601,"low":1031,"close":1566,"change":349,"percent_change":327,"volume":1712,"transactions":9,"vwap":1566},"2025-07-23",5676900,{"date":1714,"open":1551,"high":1556,"low":1551,"close":1622,"change":1018,"percent_change":1312,"volume":1715,"transactions":9,"vwap":1622},"2025-07-22",4498500,{"date":1717,"open":1577,"high":350,"low":1540,"close":1718,"change":112,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-07-21",4.22,-0.24,3017700,{"date":1722,"open":1718,"high":1577,"low":1506,"close":1551,"change":306,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1551},"2025-07-18",-1.86,5310300,{"date":1726,"open":1531,"high":1727,"low":1586,"close":1591,"change":905,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1591},"2025-07-17",4.34,3.11,3007400,{"date":1731,"open":1526,"high":1540,"low":1520,"close":1586,"change":235,"percent_change":1650,"volume":1732,"transactions":9,"vwap":1586},"2025-07-16",4160100,{"date":1734,"open":1552,"high":1727,"low":1539,"close":1526,"change":719,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1526},"2025-07-15",-2.57,4531600,{"date":1738,"open":1591,"high":1550,"low":1582,"close":1532,"change":197,"percent_change":1695,"volume":1739,"transactions":9,"vwap":1532},"2025-07-14",2424900,{"date":1741,"open":550,"high":1566,"low":1642,"close":1591,"change":649,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1591},"2025-07-11",-3.36,3254600,{"date":1745,"open":1617,"high":1746,"low":1630,"close":1561,"change":462,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1561},"2025-07-10",4.59,-1.11,2702400,{"date":1750,"open":1621,"high":1751,"low":1596,"close":1606,"change":235,"percent_change":1607,"volume":1752,"transactions":9,"vwap":1606},"2025-07-09",4.6,3676200,{"date":1754,"open":1630,"high":1751,"low":1568,"close":1617,"change":455,"percent_change":569,"volume":1755,"transactions":9,"vwap":1617},"2025-07-08",5808300,{"date":1757,"open":1622,"high":1596,"low":1545,"close":1568,"change":235,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1568},"2025-07-07",0.23,5721900,{"date":1761,"open":1596,"high":1573,"low":1622,"close":1556,"change":224,"percent_change":1411,"volume":1762,"transactions":9,"vwap":1556},"2025-07-03",3033200,{"date":1764,"open":1617,"high":1606,"low":1545,"close":1612,"change":224,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1612},"2025-07-02",-1.33,4377700,{"date":1768,"open":1591,"high":1769,"low":1538,"close":1606,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1606},"2025-07-01",4.57,0.21,4.88,9621300,{"date":1774,"open":1532,"high":1031,"low":1531,"close":1642,"change":112,"percent_change":879,"volume":1775,"transactions":9,"vwap":1642},"2025-06-30",3565500,{"date":1777,"open":1568,"high":1601,"low":1578,"close":1591,"change":494,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1591},"2025-06-27",-2.05,7715900,{"date":1781,"open":1540,"high":1612,"low":1782,"close":1568,"change":122,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1568},"2025-06-26",4.13,6.02,10802700,{"date":1786,"open":1519,"high":1540,"low":1683,"close":681,"change":412,"percent_change":1787,"volume":1788,"transactions":9,"vwap":681},"2025-06-25",1.22,10970500,{"date":1790,"open":1527,"high":1531,"low":1507,"close":980,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":980},"2025-06-24",0.12,3.02,14860000,{"date":1795,"open":1551,"high":1552,"low":1472,"close":1512,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1512},"2025-06-23",-0.22,-5.24,7336700,{"date":1800,"open":1578,"high":1552,"low":1782,"close":1531,"change":253,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1531},"2025-06-20",-0.94,7727900,{"date":1804,"open":1578,"high":1727,"low":1538,"close":1538,"change":437,"percent_change":437,"volume":1805,"transactions":9,"vwap":1538},"2025-06-18",4537600,{"date":1807,"open":1551,"high":1545,"low":1808,"close":1538,"change":462,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1538},"2025-06-17",4.21,-1.17,4009800,{"date":1812,"open":1642,"high":1622,"low":1538,"close":1552,"change":107,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1552},"2025-06-16",1.42,3454900,{"date":1816,"open":1531,"high":1544,"low":1540,"close":1551,"change":224,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1551},"2025-06-13",-1.4,4026800,{"date":1820,"open":1622,"high":1622,"low":1578,"close":1552,"change":21,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1552},"2025-06-12",-2.72,3784300,{"date":1824,"open":1566,"high":945,"low":1556,"close":550,"change":197,"percent_change":1825,"volume":1826,"transactions":9,"vwap":550},"2025-06-11",-0.68,5375200,{"date":1828,"open":1031,"high":1573,"low":1552,"close":1630,"change":455,"percent_change":570,"volume":1829,"transactions":9,"vwap":1630},"2025-06-10",4771700,{"date":1831,"open":350,"high":1612,"low":1545,"close":1727,"change":360,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1727},"2025-06-09",0.46,4925600,{"date":1835,"open":1568,"high":1596,"low":1642,"close":1544,"change":694,"percent_change":918,"volume":1836,"transactions":9,"vwap":1544},"2025-06-06",3696000,{"date":1838,"open":1622,"high":1630,"low":1544,"close":1727,"change":197,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1727},"2025-06-05",-0.69,3815800,{"date":1842,"open":1577,"high":1612,"low":1578,"close":350,"change":1791,"percent_change":669,"volume":1843,"transactions":9,"vwap":350},"2025-06-04",5499200,{"date":1845,"open":1531,"high":1577,"low":1526,"close":1582,"change":478,"percent_change":196,"volume":1846,"transactions":9,"vwap":1582},"2025-06-03",4531800,{"date":1848,"open":1551,"high":1577,"low":1514,"close":1586,"change":253,"percent_change":1587,"volume":1849,"transactions":9,"vwap":1586},"2025-06-02",5448400,{"date":1851,"open":1718,"high":1552,"low":1540,"close":1718,"change":197,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1718},"2025-05-30",-0.71,4858100,{"date":1855,"open":1552,"high":1642,"low":1586,"close":1582,"change":360,"percent_change":703,"volume":1856,"transactions":9,"vwap":1582},"2025-05-29",4597100,{"date":1858,"open":1519,"high":1642,"low":1519,"close":1551,"change":478,"percent_change":214,"volume":1859,"transactions":9,"vwap":1551},"2025-05-28",4329000,{"date":1861,"open":1519,"high":1808,"low":980,"close":1539,"change":680,"percent_change":443,"volume":1862,"transactions":9,"vwap":1539},"2025-05-27",2647500,{"date":1864,"open":1865,"high":681,"low":1527,"close":1533,"change":719,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1533},"2025-05-23",4.07,-2.63,4503300,{"date":1869,"open":681,"high":1718,"low":1519,"close":1540,"change":437,"percent_change":437,"volume":1870,"transactions":9,"vwap":1540},"2025-05-22",5037500,{"date":1872,"open":1727,"high":1556,"low":1540,"close":1540,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1540},"2025-05-21",-0.21,-4.77,5428400,{"date":1877,"open":1552,"high":1596,"low":1578,"close":1568,"change":455,"percent_change":579,"volume":1878,"transactions":9,"vwap":1568},"2025-05-20",4797200,{"date":1880,"open":1531,"high":1545,"low":1526,"close":1642,"change":437,"percent_change":437,"volume":1881,"transactions":9,"vwap":1642},"2025-05-19",3754900,{"date":1883,"open":1591,"high":1556,"low":1582,"close":1642,"change":112,"percent_change":879,"volume":1884,"transactions":9,"vwap":1642},"2025-05-16",4780900,{"date":1886,"open":1634,"high":1573,"low":1578,"close":1591,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1591},"2025-05-15",-0.19,-4.22,5910800,{"date":1891,"open":1596,"high":1621,"low":1568,"close":1617,"change":107,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1617},"2025-05-14",1.35,10284400,{"date":1895,"open":350,"high":1566,"low":1591,"close":1630,"change":349,"percent_change":339,"volume":1896,"transactions":9,"vwap":1630},"2025-05-13",9303900,{"date":1898,"open":1573,"high":1769,"low":1545,"close":1031,"change":263,"percent_change":1597,"volume":1899,"transactions":9,"vwap":1031},"2025-05-12",6603600,{"date":1901,"open":1577,"high":350,"low":1577,"close":1591,"change":112,"percent_change":879,"volume":1902,"transactions":9,"vwap":1591},"2025-05-09",3751400,{"date":1904,"open":1808,"high":550,"low":1586,"close":1544,"change":1385,"percent_change":1214,"volume":1905,"transactions":9,"vwap":1544},"2025-05-08",5651500,{"date":1907,"open":1586,"high":1552,"low":1782,"close":1586,"change":235,"percent_change":1650,"volume":1908,"transactions":9,"vwap":1586},"2025-05-07",5314300,{"date":1910,"open":1551,"high":1545,"low":1539,"close":1526,"change":719,"percent_change":1735,"volume":1911,"transactions":9,"vwap":1526},"2025-05-06",4337900,{"date":1913,"open":1642,"high":550,"low":1582,"close":1532,"change":253,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1532},"2025-05-05",-0.93,4234900,{"date":1917,"open":350,"high":1568,"low":1532,"close":1544,"change":280,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1544},"2025-05-02",0.7,4860600,{"date":1921,"open":1545,"high":1556,"low":1582,"close":1552,"change":694,"percent_change":918,"volume":1922,"transactions":9,"vwap":1552},"2025-05-01",5426000,{"date":1924,"open":1540,"high":350,"low":1520,"close":1591,"change":455,"percent_change":613,"volume":1925,"transactions":9,"vwap":1591},"2025-04-30",9240300,{"date":1927,"open":1532,"high":914,"low":1928,"close":1808,"change":1156,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1808},"2025-04-29",4.03,17.27,13603200,{"date":1932,"open":1304,"high":1427,"low":1265,"close":1243,"change":197,"percent_change":1442,"volume":1933,"transactions":9,"vwap":1243},"2025-04-28",6181900,{"date":1935,"open":1236,"high":1304,"low":1236,"close":1294,"change":1791,"percent_change":1194,"volume":1936,"transactions":9,"vwap":1294},"2025-04-25",8581300,{"date":1938,"open":1273,"high":1184,"low":1204,"close":1227,"change":412,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1227},"2025-04-24",1.45,4610600,{"date":1942,"open":1204,"high":1227,"low":88,"close":1175,"change":1018,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1175},"2025-04-23",4.86,4344400,{"date":179,"open":1155,"high":1177,"low":1205,"close":1231,"change":412,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1231},1.54,4954700]