[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNN":3,"homepage-market-summary":30,"stock-historical-DNN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DNN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Denison Mines Corp","NYSE American",null,"Common Stock","Denison Mines Corp is engaged in uranium mining-related activities, including the acquisition, exploration, development, and mining of uranium-bearing properties, as well as the processing, sale, and investment in uranium. The company's key properties include Wheeler River, Waterbury Lake, McClean Lake, Midwest, and others. It operates through two segments: the Mining segment and the Corporate and Other segment. The majority of the company's revenue is generated from the Mining segment, which includes activities related to exploration, evaluation, and development, mining, milling (including toll milling), and the sale of mineral concentrates.","75",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.57,2.6,2.63,2.56,2.54,0.03,1.18,29705794.361789,23288,2.5876,4.43,2.2,41390146.681289434,16.6,5445,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":13,"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":13},"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":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1.26,57763985,21083854370.322357,99.22,"2025-04-22",[182,183,193,203,211,219,229,238,247,258,266,276,284,293,299,307,318,328,336,345,354,363,372,381,387,397,406,417,428,437,444,452,459,469,477,483,489,496,503,509,516,525,534,543,549,557,565,574,582,589,597,604,611,619,625,630,635,639,645,650,654,658,662,666,670,675,679,683,686,690,695,699,703,707,712,716,720,724,728,733,737,741,745,750,755,761,768,772,777,781,784,787,791,795,798,802,805,809,814,819,827,833,838,843,851,856,862,867,871,875,879,885,889,895,902,907,912,917,923,926,931,937,940,944,948,952,956,959,963,968,972,976,980,985,989,992,996,1000,1004,1009,1013,1017,1023,1027,1033,1036,1040,1043,1047,1055,1061,1068,1074,1081,1086,1090,1094,1099,1102,1106,1111,1115,1119,1124,1128,1132,1137,1142,1147,1151,1156,1160,1166,1170,1174,1178,1182,1186,1189,1192,1196,1199,1203,1206,1209,1212,1216,1220,1224,1228,1231,1236,1240,1246,1250,1253,1257,1261,1266,1270,1274,1278,1282,1285,1290,1294,1297,1301,1307,1310,1313,1318,1321,1324,1331,1336,1341,1346,1352,1357,1363,1368,1372,1375,1379,1382,1386,1391,1395,1399,1403,1407,1411,1414,1418,1422,1425,1428,1431,1435,1438,1442,1445,1449,1452,1457,1461,1464,1467,1471,1474,1478,1481,1484,1488,1492,1495,1498,1501,1505,1508,1511,1514,1518,1522,1527,1532,1537,1540,1545,1549,1554,1559,1563,1567,1571,1575,1581,1587,1593,1599,1605,1609,1614,1619,1624,1629,1634,1639,1643,1647,1651,1655,1660,1664,1669,1673,1677,1681,1685,1689,1692,1696,1699,1702,1705,1708,1713,1720,1726,1732,1736,1743,1747,1751,1758,1761,1765,1770,1774,1777,1781,1784,1788,1791,1794,1798,1803,1809,1815,1819,1823,1826,1829,1832,1836,1840,1845,1850,1855,1858,1861,1865,1871,1876,1880,1884,1889,1894,1897,1901,1904,1907,1910,1913,1917,1921,1924,1927,1932,1936,1940,1944,1947,1951],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.58,2.61,2.52,-0.05,-1.93,17496624.955043,23113,2.5527,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.62,2.695,2.565,2.59,0,34326923.183759,28597,2.6195,{"date":204,"open":195,"high":17,"low":205,"close":198,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.55,0.01,0.39,24153612.329084,21256,2.5853,{"date":212,"open":16,"high":213,"low":205,"close":185,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",2.625,-0.07,-2.64,17834493.02695,22492,2.5828,{"date":220,"open":17,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.66,2.5901,2.65,0.02,0.76,30948099.510943,34386,2.6353,{"date":230,"open":231,"high":232,"low":195,"close":17,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",2.81,2.82,-0.19,-6.74,36811274.38892,47416,2.6588,{"date":239,"open":240,"high":241,"low":232,"close":232,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",2.89,2.91,-0.11,-3.75,21162529.791394,24285,2.8473,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",2.92,2.965,2.835,2.93,0.04,1.38,18984175.30836,20364,2.9123,{"date":259,"open":240,"high":260,"low":261,"close":240,"change":20,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",2.95,2.83,1.05,16458372.804482,24570,2.8763,{"date":267,"open":252,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",2.96,2.79,2.86,-0.03,-1.04,33976173.919544,27674,2.8507,{"date":277,"open":278,"high":241,"low":251,"close":240,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",2.9,0.07,2.48,15764648.051634,22634,2.8799,{"date":285,"open":240,"high":286,"low":287,"close":232,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",2.915,2.77,-0.04,-1.4,21337445.977235,23392,2.8327,{"date":294,"open":278,"high":295,"low":269,"close":270,"change":271,"percent_change":272,"volume":296,"transactions":297,"vwap":298},"2026-09-15",2.94,20601836.163097,22878,2.8451,{"date":300,"open":252,"high":268,"low":301,"close":240,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",2.8,-0.13,-4.3,25571239.262508,35562,2.8738,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",3.26,3.27,3,3.02,-0.21,-6.5,26903606.618276,27510,3.0736,{"date":319,"open":309,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",3.3,3.21,3.23,-0.12,-3.58,15624469.931552,19451,3.2458,{"date":329,"open":330,"high":331,"low":332,"close":330,"change":199,"percent_change":199,"volume":333,"transactions":334,"vwap":335},"2026-09-09",3.35,3.44,3.32,24717563.07537,22374,3.3846,{"date":337,"open":338,"high":339,"low":340,"close":330,"change":214,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",3.42,3.48,3.33,-2.05,29139932.592699,23827,3.4144,{"date":346,"open":347,"high":348,"low":349,"close":338,"change":206,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",3.39,3.455,3.375,0.29,21142696.876289,21059,3.4196,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",3.31,3.41,0.19,5.9,30751870.690555,32304,3.3708,{"date":364,"open":365,"high":340,"low":366,"close":367,"change":224,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",3.25,3.19,3.22,0.62,20854552.195061,18174,3.2338,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":233,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",3.29,3.34,3.2,-5.6,22914167.416625,23483,3.2612,{"date":382,"open":330,"high":338,"low":383,"close":347,"change":199,"percent_change":199,"volume":384,"transactions":385,"vwap":386},"2026-08-31",3.335,22652846.327086,21345,3.391,{"date":388,"open":389,"high":390,"low":391,"close":347,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",3.67,3.695,3.36,-0.28,-7.63,30544383.013401,27609,3.4445,{"date":398,"open":399,"high":400,"low":401,"close":389,"change":253,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",3.66,3.7,3.61,1.1,17327603.364805,19243,3.6619,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",3.74,3.845,3.6,3.63,-0.09,-2.42,27661305.16051,26657,3.6692,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",3.55,3.83,3.5477,3.72,0.18,5.08,40719428.88031,42686,3.7346,{"date":429,"open":430,"high":410,"low":431,"close":432,"change":253,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",3.5,3.43,3.54,1.14,33562798.518933,32946,3.5384,{"date":438,"open":322,"high":432,"low":367,"close":430,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",0.36,11.46,50159754.798042,35524,3.4524,{"date":445,"open":376,"high":322,"low":81,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",3.14,-0.08,-2.48,28830168.787885,24525,3.1487,{"date":453,"open":366,"high":309,"low":454,"close":367,"change":279,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",3.16,2.22,23145342.064695,22353,3.2064,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":288,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",3.11,3.17,3.04,3.15,-1.25,23861428.647332,24500,3.1039,{"date":470,"open":471,"high":472,"low":81,"close":366,"change":288,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",3.24,3.28,-1.24,29704271.789085,25621,3.1953,{"date":478,"open":309,"high":375,"low":366,"close":322,"change":271,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",-0.92,22137658.108311,33800,3.2594,{"date":484,"open":471,"high":330,"low":471,"close":309,"change":271,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",-0.91,18193675.101357,19307,3.2799,{"date":490,"open":330,"high":357,"low":472,"close":374,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",-0.02,-0.6,20122909.042712,38859,3.3341,{"date":497,"open":471,"high":375,"low":471,"close":356,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",0.05,1.53,16865427.351489,37955,3.3042,{"date":504,"open":322,"high":320,"low":366,"close":309,"change":253,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",1.24,25328482.116943,43728,3.2431,{"date":510,"open":454,"high":383,"low":454,"close":367,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",0.09,2.88,20476674.993016,32801,3.2369,{"date":517,"open":518,"high":321,"low":519,"close":520,"change":253,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",3.08,3.06,3.13,1.29,24900286.680158,39176,3.1535,{"date":526,"open":463,"high":527,"low":528,"close":81,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",3.12,3.005,0.11,3.69,26868619.194097,39616,3.0701,{"date":535,"open":295,"high":536,"low":241,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",3.03,2.98,0.1,3.47,25590454.885874,38020,2.9949,{"date":544,"open":301,"high":249,"low":287,"close":512,"change":279,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",2.49,17376385.908456,31633,2.8698,{"date":550,"open":260,"high":551,"low":552,"close":231,"change":242,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",2.97,2.75,-3.77,21814522.425812,41324,2.8222,{"date":558,"open":301,"high":252,"low":559,"close":249,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",2.74,0.23,8.55,30617202.175143,33247,2.8708,{"date":566,"open":559,"high":287,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",2.605,2.69,-0.06,-2.18,26873090.120218,31604,2.6733,{"date":575,"open":249,"high":249,"low":576,"close":552,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",2.7,-0.17,-5.82,28780922.697987,26815,2.7577,{"date":583,"open":268,"high":584,"low":270,"close":249,"change":206,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",3.07,0.34,21868759.963107,21232,2.9328,{"date":590,"open":518,"high":591,"low":278,"close":241,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",3.085,-0.18,-5.83,22798285.215574,26635,2.9672,{"date":598,"open":599,"high":527,"low":528,"close":81,"change":253,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",3.01,1.31,19855022.785927,16488,3.0704,{"date":605,"open":606,"high":461,"low":606,"close":607,"change":107,"percent_change":608,"volume":609,"transactions":610,"vwap":519},"2026-07-22",2.99,3.05,2.01,17142279.57587,19715,{"date":612,"open":240,"high":599,"low":613,"close":606,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",2.87,0.16,5.65,20883178.306754,25254,2.9611,{"date":620,"open":621,"high":613,"low":301,"close":261,"change":206,"percent_change":152,"volume":622,"transactions":623,"vwap":624},"2026-07-20",2.85,13977199.8903,21311,2.8297,{"date":626,"open":232,"high":512,"low":627,"close":232,"change":271,"percent_change":628,"volume":629,"transactions":9,"vwap":232},"2026-07-17",2.76,-1.05,21611600,{"date":631,"open":519,"high":519,"low":261,"close":621,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":621},"2026-07-16",-0.24,-7.77,38079200,{"date":636,"open":462,"high":471,"low":599,"close":81,"change":447,"percent_change":637,"volume":638,"transactions":9,"vwap":81},"2026-07-15",-2.52,21418300,{"date":640,"open":461,"high":367,"low":641,"close":462,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":462},"2026-07-14",3.1,0.14,4.62,24736500,{"date":646,"open":462,"high":376,"low":311,"close":536,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":536},"2026-07-13",-0.2,-6.19,43078400,{"date":651,"open":366,"high":309,"low":462,"close":322,"change":107,"percent_change":652,"volume":653,"transactions":9,"vwap":322},"2026-07-10",1.89,17410500,{"date":655,"open":446,"high":376,"low":461,"close":462,"change":107,"percent_change":656,"volume":657,"transactions":9,"vwap":462},"2026-07-09",1.93,20765000,{"date":659,"open":641,"high":366,"low":537,"close":461,"change":288,"percent_change":660,"volume":661,"transactions":9,"vwap":461},"2026-07-08",-1.27,29206500,{"date":663,"open":367,"high":471,"low":81,"close":464,"change":412,"percent_change":664,"volume":665,"transactions":9,"vwap":464},"2026-07-07",-2.78,23346200,{"date":667,"open":367,"high":391,"low":321,"close":471,"change":253,"percent_change":668,"volume":669,"transactions":9,"vwap":471},"2026-07-06",1.25,21442300,{"date":671,"open":454,"high":472,"low":461,"close":376,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":376},"2026-07-02",0.12,3.9,28288700,{"date":676,"open":518,"high":365,"low":519,"close":518,"change":224,"percent_change":677,"volume":678,"transactions":9,"vwap":518},"2026-07-01",0.65,21322500,{"date":680,"open":641,"high":461,"low":606,"close":519,"change":569,"percent_change":681,"volume":682,"transactions":9,"vwap":519},"2026-06-30",-1.92,20362900,{"date":684,"open":518,"high":527,"low":599,"close":527,"change":224,"percent_change":677,"volume":685,"transactions":9,"vwap":527},"2026-06-29",16908800,{"date":687,"open":607,"high":454,"low":606,"close":641,"change":20,"percent_change":688,"volume":689,"transactions":9,"vwap":641},"2026-06-26",0.98,28207800,{"date":691,"open":322,"high":309,"low":584,"close":584,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":584},"2026-06-25",-0.1,-3.15,24571500,{"date":696,"open":366,"high":309,"low":527,"close":462,"change":692,"percent_change":697,"volume":698,"transactions":9,"vwap":462},"2026-06-24",-3.06,24993600,{"date":700,"open":701,"high":347,"low":461,"close":310,"change":199,"percent_change":199,"volume":702,"transactions":9,"vwap":310},"2026-06-23",3.18,29210100,{"date":704,"open":310,"high":391,"low":365,"close":310,"change":447,"percent_change":705,"volume":706,"transactions":9,"vwap":310},"2026-06-22",-2.39,21797800,{"date":708,"open":709,"high":331,"low":310,"close":330,"change":253,"percent_change":710,"volume":711,"transactions":9,"vwap":330},"2026-06-18",3.38,1.21,40490800,{"date":713,"open":391,"high":714,"low":356,"close":356,"change":491,"percent_change":492,"volume":715,"transactions":9,"vwap":356},"2026-06-17",3.46,37092200,{"date":717,"open":356,"high":539,"low":356,"close":340,"change":224,"percent_change":718,"volume":719,"transactions":9,"vwap":340},"2026-06-16",0.6,20793100,{"date":721,"open":376,"high":347,"low":701,"close":356,"change":122,"percent_change":722,"volume":723,"transactions":9,"vwap":356},"2026-06-15",8.17,28081300,{"date":725,"open":311,"high":446,"low":606,"close":519,"change":107,"percent_change":726,"volume":727,"transactions":9,"vwap":519},"2026-06-12",2,25520900,{"date":729,"open":249,"high":463,"low":270,"close":311,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":311},"2026-06-11",0.17,6.01,25800400,{"date":734,"open":278,"high":295,"low":301,"close":261,"change":323,"percent_change":735,"volume":736,"transactions":9,"vwap":261},"2026-06-10",-4.07,21148200,{"date":738,"open":641,"high":520,"low":232,"close":260,"change":323,"percent_change":739,"volume":740,"transactions":9,"vwap":260},"2026-06-09",-3.91,24821100,{"date":742,"open":461,"high":446,"low":607,"close":584,"change":253,"percent_change":743,"volume":744,"transactions":9,"vwap":584},"2026-06-08",1.32,13678800,{"date":746,"open":356,"high":340,"low":599,"close":536,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":536},"2026-06-05",-0.38,-11.14,33827400,{"date":751,"open":752,"high":331,"low":340,"close":357,"change":112,"percent_change":753,"volume":754,"transactions":9,"vwap":357},"2026-06-04",3.4,-0.29,21457500,{"date":756,"open":757,"high":399,"low":391,"close":338,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":338},"2026-06-03",3.62,-0.25,-6.81,26138000,{"date":762,"open":763,"high":764,"low":338,"close":389,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":389},"2026-06-02",3.45,3.68,0.24,7,27963900,{"date":769,"open":357,"high":539,"low":340,"close":431,"change":188,"percent_change":770,"volume":771,"transactions":9,"vwap":431},"2026-06-01",-1.44,22870100,{"date":773,"open":338,"high":774,"low":332,"close":339,"change":279,"percent_change":775,"volume":776,"transactions":9,"vwap":339},"2026-05-29",3.49,2.05,21560500,{"date":778,"open":391,"high":714,"low":356,"close":357,"change":224,"percent_change":779,"volume":780,"transactions":9,"vwap":357},"2026-05-28",0.59,17532000,{"date":782,"open":332,"high":763,"low":472,"close":347,"change":253,"percent_change":60,"volume":783,"transactions":9,"vwap":347},"2026-05-27",18326300,{"date":785,"open":356,"high":709,"low":310,"close":330,"change":672,"percent_change":422,"volume":786,"transactions":9,"vwap":330},"2026-05-26",31994400,{"date":788,"open":471,"high":320,"low":376,"close":322,"change":20,"percent_change":789,"volume":790,"transactions":9,"vwap":322},"2026-05-22",0.94,19205300,{"date":792,"open":520,"high":309,"low":520,"close":376,"change":20,"percent_change":793,"volume":794,"transactions":9,"vwap":376},"2026-05-21",0.95,18757100,{"date":796,"open":376,"high":367,"low":461,"close":462,"change":206,"percent_change":142,"volume":797,"transactions":9,"vwap":462},"2026-05-20",19600000,{"date":799,"open":376,"high":365,"low":81,"close":454,"change":412,"percent_change":800,"volume":801,"transactions":9,"vwap":454},"2026-05-19",-2.77,31819400,{"date":803,"open":356,"high":375,"low":701,"close":365,"change":271,"percent_change":485,"volume":804,"transactions":9,"vwap":365},"2026-05-18",19603200,{"date":806,"open":709,"high":752,"low":365,"close":472,"change":313,"percent_change":807,"volume":808,"transactions":9,"vwap":472},"2026-05-15",-6.02,17803000,{"date":810,"open":811,"high":410,"low":347,"close":774,"change":692,"percent_change":812,"volume":813,"transactions":9,"vwap":774},"2026-05-14",3.59,-2.79,23549800,{"date":815,"open":399,"high":400,"low":816,"close":811,"change":242,"percent_change":817,"volume":818,"transactions":9,"vwap":811},"2026-05-13",3.51,-2.97,24699200,{"date":820,"open":821,"high":822,"low":823,"close":400,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":400},"2026-05-12",3.79,3.81,3.56,-0.15,-3.9,30325900,{"date":828,"open":408,"high":829,"low":830,"close":831,"change":529,"percent_change":295,"volume":832,"transactions":9,"vwap":831},"2026-05-11",3.92,3.71,3.85,27564300,{"date":834,"open":835,"high":836,"low":400,"close":408,"change":199,"percent_change":199,"volume":837,"transactions":9,"vwap":408},"2026-05-08",3.77,3.8,17688600,{"date":839,"open":673,"high":840,"low":764,"close":408,"change":323,"percent_change":841,"volume":842,"transactions":9,"vwap":408},"2026-05-07",3.98,-3.11,33592300,{"date":844,"open":845,"high":846,"low":811,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-06",3.65,3.88,3.86,0.26,7.22,30659500,{"date":852,"open":821,"high":831,"low":419,"close":410,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":410},"2026-05-05",-0.16,-4.26,27145800,{"date":857,"open":835,"high":858,"low":530,"close":859,"change":206,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-04",3.82,3.76,0.27,12451400,{"date":863,"open":858,"high":420,"low":389,"close":864,"change":447,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-01",3.75,-2.09,11704800,{"date":868,"open":389,"high":831,"low":845,"close":420,"change":560,"percent_change":869,"volume":870,"transactions":9,"vwap":420},"2026-04-30",6.39,16351200,{"date":872,"open":821,"high":821,"low":811,"close":410,"change":824,"percent_change":873,"volume":874,"transactions":9,"vwap":410},"2026-04-29",-4,20623300,{"date":876,"open":822,"high":847,"low":389,"close":864,"change":302,"percent_change":877,"volume":878,"transactions":9,"vwap":864},"2026-04-28",-3.35,16267400,{"date":880,"open":858,"high":673,"low":881,"close":846,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":846},"2026-04-27",3.78,0.08,2.11,16010300,{"date":886,"open":840,"high":887,"low":881,"close":836,"change":323,"percent_change":697,"volume":888,"transactions":9,"vwap":836},"2026-04-24",4,21169900,{"date":890,"open":891,"high":892,"low":836,"close":829,"change":853,"percent_change":893,"volume":894,"transactions":9,"vwap":829},"2026-04-23",3.96,4.17,-3.92,29662200,{"date":896,"open":897,"high":898,"low":831,"close":899,"change":860,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-22",3.87,4.09,4.08,7.09,26229400,{"date":903,"open":904,"high":840,"low":835,"close":822,"change":824,"percent_change":905,"volume":906,"transactions":9,"vwap":822},"2026-04-21",3.95,-3.79,21208100,{"date":908,"open":831,"high":909,"low":835,"close":891,"change":882,"percent_change":910,"volume":911,"transactions":9,"vwap":891},"2026-04-20",3.99,2.06,18054200,{"date":913,"open":840,"high":914,"low":847,"close":846,"change":288,"percent_change":915,"volume":916,"transactions":9,"vwap":846},"2026-04-17",4.06,-1.02,23184300,{"date":918,"open":919,"high":920,"low":846,"close":829,"change":253,"percent_change":921,"volume":922,"transactions":9,"vwap":829},"2026-04-16",3.91,4.02,1.03,25473100,{"date":924,"open":881,"high":920,"low":859,"close":846,"change":672,"percent_change":366,"volume":925,"transactions":9,"vwap":846},"2026-04-15",30216000,{"date":927,"open":881,"high":928,"low":830,"close":859,"change":20,"percent_change":929,"volume":930,"transactions":9,"vwap":859},"2026-04-14",3.84,0.8,24015000,{"date":932,"open":933,"high":864,"low":539,"close":934,"change":730,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-13",3.53,3.73,4.78,30239600,{"date":938,"open":419,"high":389,"low":419,"close":823,"change":253,"percent_change":433,"volume":939,"transactions":9,"vwap":823},"2026-04-10",23115100,{"date":941,"open":816,"high":401,"low":763,"close":942,"change":112,"percent_change":392,"volume":943,"transactions":9,"vwap":942},"2026-04-09",3.52,22133800,{"date":945,"open":422,"high":835,"low":752,"close":933,"change":253,"percent_change":946,"volume":947,"transactions":9,"vwap":933},"2026-04-08",1.15,41902000,{"date":949,"open":811,"high":757,"low":763,"close":774,"change":323,"percent_change":950,"volume":951,"transactions":9,"vwap":774},"2026-04-07",-3.32,30488500,{"date":953,"open":399,"high":830,"low":933,"close":401,"change":188,"percent_change":954,"volume":955,"transactions":9,"vwap":401},"2026-04-06",-1.37,27445300,{"date":957,"open":816,"high":934,"low":539,"close":399,"change":199,"percent_change":199,"volume":958,"transactions":9,"vwap":399},"2026-04-02",26541700,{"date":960,"open":401,"high":928,"low":410,"close":399,"change":961,"percent_change":764,"volume":962,"transactions":9,"vwap":399},"2026-04-01",0.13,39522400,{"date":964,"open":391,"high":965,"low":340,"close":933,"change":560,"percent_change":966,"volume":967,"transactions":9,"vwap":933},"2026-03-31",3.58,6.97,51701200,{"date":969,"open":714,"high":339,"low":365,"close":320,"change":242,"percent_change":970,"volume":971,"transactions":9,"vwap":320},"2026-03-30",-3.23,37744300,{"date":973,"open":330,"high":774,"low":356,"close":357,"change":498,"percent_change":974,"volume":975,"transactions":9,"vwap":357},"2026-03-27",1.49,35064500,{"date":977,"open":339,"high":816,"low":320,"close":391,"change":313,"percent_change":978,"volume":979,"transactions":9,"vwap":391},"2026-03-26",-5.88,47117100,{"date":981,"open":410,"high":399,"low":933,"close":982,"change":107,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-25",3.57,1.71,46802100,{"date":986,"open":330,"high":942,"low":330,"close":816,"change":882,"percent_change":987,"volume":988,"transactions":9,"vwap":816},"2026-03-24",2.33,56844000,{"date":990,"open":330,"high":430,"low":472,"close":431,"change":538,"percent_change":311,"volume":991,"transactions":9,"vwap":431},"2026-03-23",47500200,{"date":993,"open":539,"high":823,"low":471,"close":340,"change":233,"percent_change":994,"volume":995,"transactions":9,"vwap":340},"2026-03-20",-5.4,78048200,{"date":997,"open":816,"high":965,"low":391,"close":942,"change":302,"percent_change":998,"volume":999,"transactions":9,"vwap":942},"2026-03-19",-3.56,54817400,{"date":1001,"open":389,"high":422,"low":811,"close":845,"change":569,"percent_change":1002,"volume":1003,"transactions":9,"vwap":845},"2026-03-18",-1.62,29569300,{"date":1005,"open":764,"high":858,"low":1006,"close":830,"change":498,"percent_change":1007,"volume":1008,"transactions":9,"vwap":830},"2026-03-17",3.64,1.37,31265100,{"date":1010,"open":928,"high":846,"low":965,"close":399,"change":853,"percent_change":1011,"volume":1012,"transactions":9,"vwap":399},"2026-03-16",-4.19,44114100,{"date":1014,"open":887,"high":898,"low":835,"close":858,"change":233,"percent_change":1015,"volume":1016,"transactions":9,"vwap":858},"2026-03-13",-4.74,59416400,{"date":1018,"open":1019,"high":1020,"low":420,"close":1021,"change":206,"percent_change":122,"volume":1022,"transactions":9,"vwap":1021},"2026-03-12",3.97,4.1,4.01,35060900,{"date":1024,"open":887,"high":899,"low":673,"close":887,"change":288,"percent_change":1025,"volume":1026,"transactions":9,"vwap":887},"2026-03-11",-0.99,31728800,{"date":1028,"open":831,"high":1029,"low":420,"close":1030,"change":560,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-10",4.15,4.04,6.04,46563700,{"date":1034,"open":965,"high":928,"low":419,"close":822,"change":642,"percent_change":822,"volume":1035,"transactions":9,"vwap":822},"2026-03-09",42750600,{"date":1037,"open":835,"high":847,"low":757,"close":389,"change":313,"percent_change":1038,"volume":1039,"transactions":9,"vwap":389},"2026-03-06",-5.41,52896600,{"date":1041,"open":899,"high":1020,"low":881,"close":846,"change":632,"percent_change":593,"volume":1042,"transactions":9,"vwap":846},"2026-03-05",73654500,{"date":1044,"open":899,"high":1029,"low":829,"close":1045,"change":672,"percent_change":311,"volume":1046,"transactions":9,"vwap":1045},"2026-03-04",4.12,23195000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":887,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":887},"2026-03-03",4.21,4.24,3.89,-0.37,-8.47,29775000,{"date":1056,"open":898,"high":1057,"low":899,"close":1058,"change":358,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-02",4.38,4.37,4.55,40871200,{"date":1062,"open":1049,"high":1063,"low":1064,"close":1065,"change":447,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-02-27",4.22,4.07,4.18,-1.88,29809800,{"date":1069,"open":1049,"high":1070,"low":899,"close":1071,"change":20,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-02-26",4.27,4.26,0.71,36438400,{"date":1075,"open":1076,"high":1077,"low":1049,"close":1078,"change":214,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-02-25",4.36,4.41,4.23,-1.63,32897300,{"date":1082,"open":1029,"high":1083,"low":1030,"close":1084,"change":529,"percent_change":17,"volume":1085,"transactions":9,"vwap":1084},"2026-02-24",4.31,4.3,38629500,{"date":1087,"open":1030,"high":1070,"low":887,"close":1088,"change":961,"percent_change":376,"volume":1089,"transactions":9,"vwap":1088},"2026-02-23",4.19,49018900,{"date":1091,"open":1020,"high":1078,"low":904,"close":914,"change":271,"percent_change":1092,"volume":1093,"transactions":9,"vwap":914},"2026-02-20",-0.73,44630700,{"date":1095,"open":919,"high":1096,"low":420,"close":898,"change":730,"percent_change":1097,"volume":1098,"transactions":9,"vwap":898},"2026-02-19",4.11,4.34,48008500,{"date":1100,"open":928,"high":1021,"low":420,"close":829,"change":529,"percent_change":240,"volume":1101,"transactions":9,"vwap":829},"2026-02-18",38540700,{"date":1103,"open":422,"high":858,"low":811,"close":822,"change":20,"percent_change":1104,"volume":1105,"transactions":9,"vwap":822},"2026-02-17",0.79,42134500,{"date":1107,"open":420,"high":1108,"low":934,"close":881,"change":188,"percent_change":1109,"volume":1110,"transactions":9,"vwap":881},"2026-02-13",3.94,-1.31,51529800,{"date":1112,"open":904,"high":909,"low":835,"close":420,"change":302,"percent_change":1113,"volume":1114,"transactions":9,"vwap":420},"2026-02-12",-3.28,49634200,{"date":1116,"open":1108,"high":1117,"low":836,"close":891,"change":882,"percent_change":910,"volume":1118,"transactions":9,"vwap":891},"2026-02-11",4.03,38652200,{"date":1120,"open":1121,"high":840,"low":847,"close":846,"change":214,"percent_change":1122,"volume":1123,"transactions":9,"vwap":846},"2026-02-10",3.93,-1.77,32729100,{"date":1125,"open":830,"high":909,"low":389,"close":904,"change":848,"percent_change":1126,"volume":1127,"transactions":9,"vwap":904},"2026-02-09",7.05,43401900,{"date":1129,"open":419,"high":830,"low":763,"close":530,"change":560,"percent_change":1130,"volume":1131,"transactions":9,"vwap":530},"2026-02-06",6.65,43301000,{"date":1133,"open":965,"high":530,"low":431,"close":714,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":714},"2026-02-05",-0.23,-6.23,47457400,{"date":1138,"open":898,"high":1020,"low":933,"close":530,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":530},"2026-02-04",-0.41,-10,54405700,{"date":1143,"open":919,"high":1144,"low":846,"close":1020,"change":142,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1020},"2026-02-03",4.14,8.47,76274000,{"date":1148,"open":821,"high":920,"low":400,"close":881,"change":592,"percent_change":1149,"volume":1150,"transactions":9,"vwap":881},"2026-02-02",-4.55,64128200,{"date":1152,"open":899,"high":1153,"low":829,"close":891,"change":392,"percent_change":1154,"volume":1155,"transactions":9,"vwap":891},"2026-01-30",4.25,-6.6,56928200,{"date":1157,"open":1058,"high":25,"low":1158,"close":1050,"change":214,"percent_change":1002,"volume":1159,"transactions":9,"vwap":1050},"2026-01-29",4.05,62317900,{"date":1161,"open":840,"high":1162,"low":904,"close":1083,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1083},"2026-01-28",4.32,0.37,9.39,73991600,{"date":1167,"open":830,"high":891,"low":399,"close":1108,"change":765,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1108},"2026-01-27",6.49,44719700,{"date":1171,"open":840,"high":1158,"low":389,"close":400,"change":647,"percent_change":1172,"volume":1173,"transactions":9,"vwap":400},"2026-01-26",-5.13,58476900,{"date":1175,"open":904,"high":891,"low":881,"close":673,"change":491,"percent_change":1176,"volume":1177,"transactions":9,"vwap":673},"2026-01-23",-0.51,41024100,{"date":1179,"open":836,"high":829,"low":881,"close":829,"change":730,"percent_change":1180,"volume":1181,"transactions":9,"vwap":829},"2026-01-22",4.53,61423600,{"date":1183,"open":422,"high":835,"low":1006,"close":864,"change":107,"percent_change":1184,"volume":1185,"transactions":9,"vwap":864},"2026-01-21",1.63,70850900,{"date":1187,"open":757,"high":859,"low":401,"close":530,"change":199,"percent_change":199,"volume":1188,"transactions":9,"vwap":530},"2026-01-20",67859800,{"date":1190,"open":811,"high":836,"low":982,"close":530,"change":642,"percent_change":1108,"volume":1191,"transactions":9,"vwap":530},"2026-01-16",68959900,{"date":1193,"open":430,"high":1006,"low":338,"close":419,"change":107,"percent_change":1194,"volume":1195,"transactions":9,"vwap":419},"2026-01-15",1.72,77634200,{"date":1197,"open":391,"high":419,"low":320,"close":774,"change":642,"percent_change":1065,"volume":1198,"transactions":9,"vwap":774},"2026-01-14",62193300,{"date":1200,"open":752,"high":338,"low":340,"close":330,"change":271,"percent_change":1201,"volume":1202,"transactions":9,"vwap":330},"2026-01-13",-0.89,40757300,{"date":1204,"open":340,"high":357,"low":472,"close":709,"change":279,"percent_change":883,"volume":1205,"transactions":9,"vwap":709},"2026-01-12",25275300,{"date":1207,"open":752,"high":816,"low":309,"close":356,"change":491,"percent_change":492,"volume":1208,"transactions":9,"vwap":356},"2026-01-09",37255800,{"date":1210,"open":374,"high":330,"low":309,"close":340,"change":199,"percent_change":199,"volume":1211,"transactions":9,"vwap":340},"2026-01-08",50281200,{"date":1213,"open":367,"high":375,"low":321,"close":340,"change":498,"percent_change":1214,"volume":1215,"transactions":9,"vwap":340},"2026-01-07",1.52,41655200,{"date":1217,"open":365,"high":340,"low":321,"close":472,"change":107,"percent_change":1218,"volume":1219,"transactions":9,"vwap":472},"2026-01-06",1.86,53459200,{"date":1221,"open":527,"high":322,"low":536,"close":367,"change":358,"percent_change":1222,"volume":1223,"transactions":9,"vwap":367},"2026-01-05",6.27,62653700,{"date":1225,"open":559,"high":584,"low":559,"close":536,"change":1163,"percent_change":1226,"volume":1227,"transactions":9,"vwap":536},"2026-01-02",13.91,68389300,{"date":1229,"open":195,"high":568,"low":186,"close":221,"change":20,"percent_change":433,"volume":1230,"transactions":9,"vwap":221},"2025-12-31",21978000,{"date":1232,"open":1233,"high":559,"low":195,"close":17,"change":214,"percent_change":1234,"volume":1235,"transactions":9,"vwap":17},"2025-12-30",2.71,-2.59,32113100,{"date":1237,"open":1238,"high":231,"low":17,"close":576,"change":206,"percent_change":1163,"volume":1239,"transactions":9,"vwap":576},"2025-12-29",2.64,32304200,{"date":1241,"open":1242,"high":1242,"low":1243,"close":568,"change":447,"percent_change":1244,"volume":1245,"transactions":9,"vwap":568},"2025-12-26",2.78,2.68,-2.89,14691800,{"date":1247,"open":269,"high":301,"low":559,"close":287,"change":112,"percent_change":1248,"volume":1249,"transactions":9,"vwap":287},"2025-12-24",-0.36,10922900,{"date":1251,"open":627,"high":240,"low":552,"close":1242,"change":206,"percent_change":439,"volume":1252,"transactions":9,"vwap":1242},"2025-12-23",33678300,{"date":1254,"open":301,"high":512,"low":552,"close":287,"change":20,"percent_change":1255,"volume":1256,"transactions":9,"vwap":287},"2025-12-22",1.09,31406400,{"date":1258,"open":16,"high":301,"low":198,"close":559,"change":730,"percent_change":1259,"volume":1260,"transactions":9,"vwap":559},"2025-12-19",6.61,79272900,{"date":1262,"open":1263,"high":198,"low":1264,"close":15,"change":511,"percent_change":411,"volume":1265,"transactions":9,"vwap":15},"2025-12-18",2.51,2.5,32765800,{"date":1267,"open":16,"high":1238,"low":280,"close":280,"change":323,"percent_change":1268,"volume":1269,"transactions":9,"vwap":280},"2025-12-17",-4.62,41607200,{"date":1271,"open":1263,"high":195,"low":1264,"close":16,"change":107,"percent_change":1272,"volume":1273,"transactions":9,"vwap":16},"2025-12-16",2.36,38909200,{"date":1275,"open":221,"high":1233,"low":19,"close":19,"change":214,"percent_change":1276,"volume":1277,"transactions":9,"vwap":19},"2025-12-15",-2.68,42820500,{"date":1279,"open":269,"high":269,"low":19,"close":186,"change":824,"percent_change":1280,"volume":1281,"transactions":9,"vwap":186},"2025-12-12",-5.43,50495100,{"date":1283,"open":221,"high":232,"low":1238,"close":627,"change":279,"percent_change":16,"volume":1284,"transactions":9,"vwap":627},"2025-12-11",47117400,{"date":1286,"open":1287,"high":552,"low":16,"close":568,"change":188,"percent_change":1288,"volume":1289,"transactions":9,"vwap":568},"2025-12-10",2.73,-1.82,49277300,{"date":1291,"open":1292,"high":1242,"low":1233,"close":559,"change":206,"percent_change":1163,"volume":1293,"transactions":9,"vwap":559},"2025-12-09",2.72,39965600,{"date":1295,"open":559,"high":287,"low":576,"close":1287,"change":112,"percent_change":1248,"volume":1296,"transactions":9,"vwap":1287},"2025-12-08",25167300,{"date":1298,"open":621,"high":270,"low":1233,"close":559,"change":692,"percent_change":1299,"volume":1300,"transactions":9,"vwap":559},"2025-12-05",-3.52,50637400,{"date":1302,"open":1233,"high":613,"low":1303,"close":1304,"change":642,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-12-04",2.67,2.84,5.19,50386900,{"date":1308,"open":186,"high":1233,"low":18,"close":576,"change":529,"percent_change":1153,"volume":1309,"transactions":9,"vwap":576},"2025-12-03",46277000,{"date":1311,"open":187,"high":195,"low":1263,"close":198,"change":279,"percent_change":1242,"volume":1312,"transactions":9,"vwap":198},"2025-12-02",45261300,{"date":1314,"open":545,"high":198,"low":1315,"close":187,"change":288,"percent_change":1316,"volume":1317,"transactions":9,"vwap":187},"2025-12-01",2.47,-1.56,32707700,{"date":1319,"open":198,"high":16,"low":19,"close":18,"change":199,"percent_change":199,"volume":1320,"transactions":9,"vwap":18},"2025-11-28",21771600,{"date":1322,"open":1264,"high":16,"low":280,"close":18,"change":511,"percent_change":1006,"volume":1323,"transactions":9,"vwap":18},"2025-11-26",40082700,{"date":1325,"open":1326,"high":1264,"low":1327,"close":1315,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1315},"2025-11-25",2.32,2.29,0.15,6.47,56844400,{"date":1332,"open":1327,"high":1333,"low":1334,"close":1326,"change":498,"percent_change":26,"volume":1335,"transactions":9,"vwap":1326},"2025-11-24",2.34,2.26,45004400,{"date":1337,"open":1326,"high":1326,"low":26,"close":1338,"change":188,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-11-21",2.27,-2.16,66872600,{"date":1342,"open":1315,"high":19,"low":1343,"close":1326,"change":242,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1326},"2025-11-20",2.31,-4.53,76268000,{"date":1347,"open":1348,"high":545,"low":1272,"close":1349,"change":498,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-11-19",2.41,2.43,2.1,78118300,{"date":1353,"open":1272,"high":1348,"low":1326,"close":1354,"change":112,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-11-18",2.38,-0.42,58291100,{"date":1358,"open":1315,"high":1263,"low":1359,"close":1360,"change":412,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-11-17",2.35,2.39,-3.63,67438300,{"date":1364,"open":1348,"high":19,"low":1365,"close":280,"change":112,"percent_change":1366,"volume":1367,"transactions":9,"vwap":280},"2025-11-14",2.37,-0.4,50685800,{"date":1369,"open":185,"high":17,"low":1315,"close":545,"change":692,"percent_change":1370,"volume":1371,"transactions":9,"vwap":545},"2025-11-13",-3.86,82140000,{"date":1373,"open":198,"high":223,"low":205,"close":198,"change":199,"percent_change":199,"volume":1374,"transactions":9,"vwap":198},"2025-11-12",57713000,{"date":1376,"open":16,"high":186,"low":19,"close":198,"change":188,"percent_change":1377,"volume":1378,"transactions":9,"vwap":198},"2025-11-11",-1.89,47660400,{"date":1380,"open":221,"high":1243,"low":198,"close":1238,"change":511,"percent_change":933,"volume":1381,"transactions":9,"vwap":1238},"2025-11-10",63639200,{"date":1383,"open":280,"high":185,"low":1348,"close":205,"change":112,"percent_change":1384,"volume":1385,"transactions":9,"vwap":205},"2025-11-07",-0.39,77939100,{"date":1387,"open":223,"high":1303,"low":1388,"close":18,"change":242,"percent_change":1389,"volume":1390,"transactions":9,"vwap":18},"2025-11-06",2.53,-4.12,86321900,{"date":1392,"open":552,"high":1242,"low":1238,"close":1303,"change":214,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1303},"2025-11-05",-2.55,69213600,{"date":1396,"open":301,"high":261,"low":1292,"close":559,"change":592,"percent_change":1397,"volume":1398,"transactions":9,"vwap":559},"2025-11-04",-6.16,91508300,{"date":1400,"open":454,"high":376,"low":240,"close":249,"change":758,"percent_change":1401,"volume":1402,"transactions":9,"vwap":249},"2025-11-03",-7.89,102902600,{"date":1404,"open":322,"high":320,"low":527,"close":462,"change":188,"percent_change":1405,"volume":1406,"transactions":9,"vwap":462},"2025-10-31",-1.55,87054500,{"date":1408,"open":446,"high":365,"low":584,"close":367,"change":498,"percent_change":1409,"volume":1410,"transactions":9,"vwap":367},"2025-10-30",1.58,75210600,{"date":1412,"open":81,"high":471,"low":599,"close":462,"change":538,"percent_change":309,"volume":1413,"transactions":9,"vwap":462},"2025-10-29",119173000,{"date":1415,"open":268,"high":462,"low":241,"close":584,"change":350,"percent_change":1416,"volume":1417,"transactions":9,"vwap":584},"2025-10-28",10.43,126829900,{"date":1419,"open":261,"high":613,"low":576,"close":1242,"change":271,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1242},"2025-10-27",-1.07,64935300,{"date":1423,"open":559,"high":621,"low":1233,"close":231,"change":882,"percent_change":252,"volume":1424,"transactions":9,"vwap":231},"2025-10-24",90256200,{"date":1426,"open":627,"high":269,"low":576,"close":1287,"change":206,"percent_change":1163,"volume":1427,"transactions":9,"vwap":1287},"2025-10-23",65996300,{"date":1429,"open":16,"high":627,"low":198,"close":1292,"change":199,"percent_change":199,"volume":1430,"transactions":9,"vwap":1292},"2025-10-22",99891300,{"date":1432,"open":512,"high":249,"low":1303,"close":1292,"change":313,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1292},"2025-10-21",-7.17,74703800,{"date":1436,"open":606,"high":311,"low":621,"close":252,"change":206,"percent_change":585,"volume":1437,"transactions":9,"vwap":252},"2025-10-20",80419200,{"date":1439,"open":241,"high":518,"low":621,"close":249,"change":577,"percent_change":1440,"volume":1441,"transactions":9,"vwap":249},"2025-10-17",-5.5,88062600,{"date":1443,"open":376,"high":338,"low":584,"close":81,"change":447,"percent_change":637,"volume":1444,"transactions":9,"vwap":81},"2025-10-16",135296300,{"date":1446,"open":309,"high":330,"low":607,"close":462,"change":491,"percent_change":1447,"volume":1448,"transactions":9,"vwap":462},"2025-10-15",-0.63,119504300,{"date":1450,"open":518,"high":374,"low":613,"close":366,"change":529,"percent_change":982,"volume":1451,"transactions":9,"vwap":366},"2025-10-14",120866700,{"date":1453,"open":463,"high":446,"low":599,"close":518,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":518},"2025-10-13",0.2,6.94,95354400,{"date":1458,"open":1304,"high":518,"low":269,"close":512,"change":498,"percent_change":1459,"volume":1460,"transactions":9,"vwap":512},"2025-10-10",1.77,133598700,{"date":1462,"open":1304,"high":551,"low":1242,"close":261,"change":271,"percent_change":628,"volume":1463,"transactions":9,"vwap":261},"2025-10-09",113842800,{"date":1465,"open":512,"high":606,"low":301,"close":270,"change":206,"percent_change":152,"volume":1466,"transactions":9,"vwap":270},"2025-10-08",125282300,{"date":1468,"open":1304,"high":551,"low":301,"close":621,"change":253,"percent_change":1469,"volume":1470,"transactions":9,"vwap":621},"2025-10-07",1.42,166851100,{"date":1472,"open":261,"high":268,"low":269,"close":231,"change":206,"percent_change":439,"volume":1473,"transactions":9,"vwap":231},"2025-10-06",130299700,{"date":1475,"open":1242,"high":270,"low":1287,"close":301,"change":20,"percent_change":1476,"volume":1477,"transactions":9,"vwap":301},"2025-10-03",1.08,119674000,{"date":1479,"open":269,"high":270,"low":576,"close":287,"change":199,"percent_change":199,"volume":1480,"transactions":9,"vwap":287},"2025-10-02",100414500,{"date":1482,"open":1287,"high":301,"low":1233,"close":287,"change":224,"percent_change":38,"volume":1483,"transactions":9,"vwap":287},"2025-10-01",100270600,{"date":1485,"open":552,"high":232,"low":1292,"close":552,"change":288,"percent_change":1486,"volume":1487,"transactions":9,"vwap":552},"2025-09-30",-1.43,116383400,{"date":1489,"open":1304,"high":621,"low":552,"close":269,"change":224,"percent_change":1490,"volume":1491,"transactions":9,"vwap":269},"2025-09-29",0.72,105339100,{"date":1493,"open":621,"high":252,"low":552,"close":287,"change":412,"percent_change":693,"volume":1494,"transactions":9,"vwap":287},"2025-09-26",114359900,{"date":1496,"open":1243,"high":613,"low":1238,"close":270,"change":529,"percent_change":887,"volume":1497,"transactions":9,"vwap":270},"2025-09-25",96822600,{"date":1499,"open":301,"high":260,"low":1287,"close":552,"change":214,"percent_change":448,"volume":1500,"transactions":9,"vwap":552},"2025-09-24",115983700,{"date":1502,"open":232,"high":249,"low":287,"close":232,"change":253,"percent_change":1503,"volume":1504,"transactions":9,"vwap":232},"2025-09-23",1.44,125131300,{"date":1506,"open":576,"high":269,"low":186,"close":1242,"change":529,"percent_change":1045,"volume":1507,"transactions":9,"vwap":1242},"2025-09-22",93405100,{"date":1509,"open":18,"high":559,"low":205,"close":1303,"change":538,"percent_change":1051,"volume":1510,"transactions":9,"vwap":1303},"2025-09-19",112473300,{"date":1512,"open":18,"high":185,"low":545,"close":15,"change":20,"percent_change":21,"volume":1513,"transactions":9,"vwap":15},"2025-09-18",59550100,{"date":1515,"open":280,"high":185,"low":1315,"close":19,"change":253,"percent_change":1516,"volume":1517,"transactions":9,"vwap":19},"2025-09-17",1.6,67888800,{"date":1519,"open":198,"high":16,"low":1315,"close":1264,"change":447,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1264},"2025-09-16",-3.1,72967000,{"date":1523,"open":1359,"high":186,"low":1333,"close":185,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":185},"2025-09-15",0.21,8.86,96577700,{"date":1528,"open":1529,"high":1529,"low":1359,"close":1365,"change":569,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1365},"2025-09-12",2.44,-2.47,59090800,{"date":1533,"open":1534,"high":1264,"low":1348,"close":1349,"change":491,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1349},"2025-09-11",2.45,-0.82,69155200,{"date":1538,"open":1360,"high":280,"low":1354,"close":1534,"change":107,"percent_change":1263,"volume":1539,"transactions":9,"vwap":1534},"2025-09-10",66891100,{"date":1541,"open":1542,"high":1529,"low":1272,"close":1360,"change":206,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1360},"2025-09-09",2.4,0.42,61353800,{"date":1546,"open":1272,"high":1542,"low":1326,"close":1354,"change":20,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1354},"2025-09-08",1.28,57213600,{"date":1550,"open":1551,"high":1359,"low":1552,"close":1359,"change":279,"percent_change":584,"volume":1553,"transactions":9,"vwap":1359},"2025-09-05",2.3,2.23,47661000,{"date":1555,"open":1333,"high":1365,"low":1334,"close":1556,"change":214,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-09-04",2.28,-2.98,59231900,{"date":1560,"open":1561,"high":1359,"low":1552,"close":1359,"change":279,"percent_change":584,"volume":1562,"transactions":9,"vwap":1359},"2025-09-03",2.25,67380600,{"date":1564,"open":1334,"high":1556,"low":26,"close":1556,"change":288,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1556},"2025-09-02",-1.72,52308500,{"date":1568,"open":1334,"high":1360,"low":1334,"close":1326,"change":672,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1326},"2025-08-29",5.45,75128000,{"date":1572,"open":1573,"high":1552,"low":1573,"close":26,"change":20,"percent_change":254,"volume":1574,"transactions":9,"vwap":26},"2025-08-28",2.14,46382100,{"date":1576,"open":26,"high":1577,"low":1573,"close":1578,"change":188,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-08-27",2.24,2.17,-2.25,55307900,{"date":1582,"open":1583,"high":1561,"low":1584,"close":455,"change":642,"percent_change":1585,"volume":1586,"transactions":9,"vwap":455},"2025-08-26",2.09,2.08,6.73,83962900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1584,"change":199,"percent_change":199,"volume":1592,"transactions":9,"vwap":1584},"2025-08-25",2.07,2.12,2.04,44090300,{"date":1594,"open":1595,"high":883,"low":1596,"close":1584,"change":961,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1584},"2025-08-22",1.99,1.96,6.67,60708700,{"date":1600,"open":1601,"high":1596,"low":652,"close":1602,"change":20,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-08-21",1.92,1.95,1.56,31931800,{"date":1606,"open":1601,"high":1596,"low":1218,"close":1601,"change":112,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1601},"2025-08-20",-0.52,43891600,{"date":1610,"open":1583,"high":883,"low":1611,"close":656,"change":302,"percent_change":1612,"volume":1613,"transactions":9,"vwap":656},"2025-08-19",1.91,-6.31,53206900,{"date":1615,"open":1616,"high":1584,"low":608,"close":910,"change":20,"percent_change":1617,"volume":1618,"transactions":9,"vwap":910},"2025-08-18",2.02,1.48,46190200,{"date":1620,"open":1591,"high":775,"low":1621,"close":1622,"change":199,"percent_change":199,"volume":1623,"transactions":9,"vwap":1622},"2025-08-15",1.97,2.03,47572800,{"date":1625,"open":726,"high":1589,"low":1626,"close":1622,"change":206,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1622},"2025-08-14",1.98,0.5,70277200,{"date":1630,"open":726,"high":1350,"low":1595,"close":1616,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1616},"2025-08-13",-0.14,-6.48,132476000,{"date":1635,"open":1590,"high":1636,"low":883,"close":1637,"change":253,"percent_change":652,"volume":1638,"transactions":9,"vwap":1637},"2025-08-12",2.18,2.16,45064700,{"date":1640,"open":1590,"high":1641,"low":1584,"close":1590,"change":199,"percent_change":199,"volume":1642,"transactions":9,"vwap":1590},"2025-08-11",2.19,39355500,{"date":1644,"open":1561,"high":1272,"low":1590,"close":1590,"change":323,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1590},"2025-08-08",-5.36,53141500,{"date":1648,"open":1561,"high":1556,"low":1641,"close":1577,"change":491,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1577},"2025-08-07",-0.88,41702900,{"date":1652,"open":1561,"high":987,"low":1552,"close":1334,"change":224,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1334},"2025-08-06",0.89,53674700,{"date":1656,"open":1657,"high":1577,"low":883,"close":1577,"change":529,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1577},"2025-08-05",2.13,5.16,63877400,{"date":1661,"open":775,"high":1662,"low":1622,"close":1657,"change":511,"percent_change":1077,"volume":1663,"transactions":9,"vwap":1657},"2025-08-04",2.15,52341500,{"date":1665,"open":1595,"high":910,"low":1666,"close":1591,"change":271,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1591},"2025-08-01",1.94,-1.45,57913600,{"date":1670,"open":1589,"high":1350,"low":1616,"close":1589,"change":112,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1589},"2025-07-31",-0.48,73193400,{"date":1674,"open":1590,"high":1578,"low":775,"close":1584,"change":188,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1584},"2025-07-30",-2.35,76492300,{"date":1678,"open":26,"high":1577,"low":1590,"close":1657,"change":412,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1657},"2025-07-29",-4.05,80417400,{"date":1682,"open":1683,"high":455,"low":1662,"close":455,"change":199,"percent_change":199,"volume":1684,"transactions":9,"vwap":455},"2025-07-28",2.21,54690800,{"date":1686,"open":1561,"high":1338,"low":1578,"close":455,"change":188,"percent_change":1687,"volume":1688,"transactions":9,"vwap":455},"2025-07-25",-2.2,67060600,{"date":1690,"open":1578,"high":1556,"low":1578,"close":1338,"change":882,"percent_change":845,"volume":1691,"transactions":9,"vwap":1338},"2025-07-24",91622800,{"date":1693,"open":1578,"high":1577,"low":1350,"close":1641,"change":20,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1641},"2025-07-23",1.39,76381000,{"date":1697,"open":1583,"high":1578,"low":1589,"close":1637,"change":498,"percent_change":1365,"volume":1698,"transactions":9,"vwap":1637},"2025-07-22",93485900,{"date":1700,"open":1662,"high":1636,"low":1584,"close":883,"change":271,"percent_change":289,"volume":1701,"transactions":9,"vwap":883},"2025-07-21",82016800,{"date":1703,"open":883,"high":1578,"low":910,"close":1573,"change":20,"percent_change":1469,"volume":1704,"transactions":9,"vwap":1573},"2025-07-18",79776300,{"date":1706,"open":1622,"high":1662,"low":1616,"close":883,"change":882,"percent_change":1108,"volume":1707,"transactions":9,"vwap":883},"2025-07-17",79338000,{"date":1709,"open":652,"high":910,"low":1710,"close":1622,"change":614,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1622},"2025-07-16",1.88,8.56,116638200,{"date":1714,"open":1715,"high":1710,"low":1716,"close":1717,"change":206,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-07-15",1.84,1.79,1.87,0.54,60140700,{"date":1721,"open":1722,"high":1218,"low":1723,"close":1218,"change":882,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1218},"2025-07-14",1.76,1.75,4.49,67535100,{"date":1727,"open":983,"high":1728,"low":1729,"close":1730,"change":498,"percent_change":240,"volume":1731,"transactions":9,"vwap":1730},"2025-07-11",1.81,1.7,1.78,60539600,{"date":1733,"open":983,"high":1459,"low":1729,"close":1734,"change":253,"percent_change":1365,"volume":1735,"transactions":9,"vwap":1734},"2025-07-10",1.73,62588700,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":288,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-07-09",1.74,1.67,1.69,-2.31,69802300,{"date":1744,"open":1728,"high":1728,"low":1740,"close":1734,"change":447,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1734},"2025-07-08",-4.42,103520500,{"date":1748,"open":1716,"high":1715,"low":1734,"close":1728,"change":112,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1728},"2025-07-07",-0.55,103020400,{"date":1752,"open":1753,"high":1754,"low":1459,"close":1755,"change":206,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-07-03",1.83,1.85,1.82,0.55,45244700,{"date":1759,"open":1722,"high":1218,"low":1722,"close":1728,"change":107,"percent_change":431,"volume":1760,"transactions":9,"vwap":1728},"2025-07-02",129971400,{"date":1762,"open":1728,"high":1728,"low":1734,"close":1723,"change":214,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1723},"2025-07-01",-3.85,64427000,{"date":1766,"open":1767,"high":1754,"low":1722,"close":1755,"change":20,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1755},"2025-06-30",1.8,1.68,77115300,{"date":1771,"open":1754,"high":1710,"low":1723,"close":1716,"change":188,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1716},"2025-06-27",-2.72,120960400,{"date":1775,"open":1723,"high":1754,"low":1723,"close":1715,"change":279,"percent_change":904,"volume":1776,"transactions":9,"vwap":1715},"2025-06-26",137067600,{"date":1778,"open":1716,"high":1728,"low":1194,"close":1459,"change":271,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1459},"2025-06-25",-1.67,142030000,{"date":1782,"open":1459,"high":1753,"low":1738,"close":1767,"change":498,"percent_change":270,"volume":1783,"transactions":9,"vwap":1767},"2025-06-24",182157300,{"date":1785,"open":1734,"high":1716,"low":983,"close":1723,"change":206,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1723},"2025-06-23",0.57,208602200,{"date":1789,"open":1715,"high":1715,"low":983,"close":1738,"change":692,"percent_change":1280,"volume":1790,"transactions":9,"vwap":1738},"2025-06-20",187690500,{"date":1792,"open":1767,"high":1715,"low":1730,"close":1715,"change":206,"percent_change":1756,"volume":1793,"transactions":9,"vwap":1715},"2025-06-18",200178900,{"date":1795,"open":1754,"high":1717,"low":1459,"close":1753,"change":271,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1753},"2025-06-17",-1.61,227897700,{"date":1799,"open":1194,"high":1800,"low":1194,"close":1218,"change":1524,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1218},"2025-06-16",1.9,12.73,343662300,{"date":1804,"open":1805,"high":1768,"low":1806,"close":1807,"change":20,"percent_change":1754,"volume":1808,"transactions":9,"vwap":1807},"2025-06-13",1.61,1.57,1.65,237344000,{"date":1810,"open":1811,"high":1807,"low":1812,"close":1811,"change":112,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-06-12",1.62,1.59,-0.61,157228700,{"date":1816,"open":1812,"high":1817,"low":1409,"close":1184,"change":498,"percent_change":454,"volume":1818,"transactions":9,"vwap":1184},"2025-06-11",1.66,135595000,{"date":1820,"open":1738,"high":1723,"low":1603,"close":1409,"change":1631,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1409},"2025-06-10",-8.14,194588800,{"date":1824,"open":983,"high":1728,"low":1729,"close":1194,"change":253,"percent_change":1354,"volume":1825,"transactions":9,"vwap":1194},"2025-06-09",211977400,{"date":1827,"open":1807,"high":1768,"low":1812,"close":1768,"change":107,"percent_change":400,"volume":1828,"transactions":9,"vwap":1768},"2025-06-06",168221800,{"date":1830,"open":1807,"high":1739,"low":1812,"close":1811,"change":271,"percent_change":1288,"volume":1831,"transactions":9,"vwap":1811},"2025-06-05",140563300,{"date":1833,"open":983,"high":1194,"low":1516,"close":1807,"change":288,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1807},"2025-06-04",-2.37,141714100,{"date":1837,"open":1805,"high":1729,"low":1603,"close":1740,"change":730,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1740},"2025-06-03",11.18,213430600,{"date":1841,"open":1516,"high":1811,"low":1842,"close":1214,"change":214,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1214},"2025-06-02",1.51,-4.4,173286200,{"date":1846,"open":1409,"high":1516,"low":1847,"close":1812,"change":112,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1812},"2025-05-30",1.54,-0.62,191221900,{"date":1851,"open":1729,"high":1194,"low":1852,"close":1516,"change":242,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1516},"2025-05-29",1.55,-6.43,167970300,{"date":1856,"open":1740,"high":1723,"low":1768,"close":983,"change":206,"percent_change":779,"volume":1857,"transactions":9,"vwap":983},"2025-05-28",208178000,{"date":1859,"open":1459,"high":1730,"low":1807,"close":1729,"change":224,"percent_change":60,"volume":1860,"transactions":9,"vwap":1729},"2025-05-27",157474600,{"date":1862,"open":1409,"high":1740,"low":1603,"close":1768,"change":423,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1768},"2025-05-23",12,157024300,{"date":1866,"open":974,"high":1214,"low":1867,"close":1868,"change":491,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-05-22",1.47,1.5,-1.32,84106500,{"date":1872,"open":1873,"high":1806,"low":1873,"close":1214,"change":279,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1214},"2025-05-21",1.45,4.83,63636000,{"date":1877,"open":1878,"high":1867,"low":1694,"close":1873,"change":253,"percent_change":1304,"volume":1879,"transactions":9,"vwap":1873},"2025-05-20",1.4,58951900,{"date":1881,"open":1882,"high":1503,"low":1694,"close":1882,"change":491,"percent_change":289,"volume":1883,"transactions":9,"vwap":1882},"2025-05-19",1.41,40762700,{"date":1885,"open":1868,"high":1842,"low":1882,"close":1886,"change":214,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-05-16",1.43,-4.67,57929200,{"date":1890,"open":1868,"high":1842,"low":1891,"close":1868,"change":112,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1868},"2025-05-15",1.46,-0.66,40779000,{"date":1895,"open":1842,"high":1214,"low":1867,"close":1842,"change":112,"percent_change":1892,"volume":1896,"transactions":9,"vwap":1842},"2025-05-14",45443800,{"date":1898,"open":1847,"high":1603,"low":1842,"close":1214,"change":491,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1214},"2025-05-13",-1.3,46676400,{"date":1902,"open":1812,"high":1805,"low":499,"close":1847,"change":199,"percent_change":199,"volume":1903,"transactions":9,"vwap":1847},"2025-05-12",51259900,{"date":1905,"open":1214,"high":1603,"low":1617,"close":1847,"change":224,"percent_change":743,"volume":1906,"transactions":9,"vwap":1847},"2025-05-09",41892100,{"date":1908,"open":499,"high":1806,"low":974,"close":1214,"change":206,"percent_change":137,"volume":1909,"transactions":9,"vwap":1214},"2025-05-08",51348600,{"date":1911,"open":1868,"high":1847,"low":1867,"close":1842,"change":224,"percent_change":82,"volume":1912,"transactions":9,"vwap":1842},"2025-05-07",58783600,{"date":1914,"open":1878,"high":974,"low":1694,"close":974,"change":882,"percent_change":1915,"volume":1916,"transactions":9,"vwap":974},"2025-05-06",5.67,78802300,{"date":1918,"open":1891,"high":1891,"low":1878,"close":1882,"change":188,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1882},"2025-05-05",-3.42,59103700,{"date":1922,"open":1873,"high":1868,"low":1886,"close":1891,"change":20,"percent_change":1350,"volume":1923,"transactions":9,"vwap":1891},"2025-05-02",64957300,{"date":1925,"open":1886,"high":1891,"low":254,"close":1886,"change":224,"percent_change":1469,"volume":1926,"transactions":9,"vwap":1886},"2025-05-01",78616000,{"date":1928,"open":1878,"high":1886,"low":1929,"close":1882,"change":112,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1882},"2025-04-30",1.36,-0.7,57107200,{"date":1933,"open":1891,"high":1617,"low":1882,"close":1469,"change":288,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1469},"2025-04-29",-2.74,62655700,{"date":1937,"open":1469,"high":1617,"low":1007,"close":1891,"change":279,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1891},"2025-04-28",5.04,61822400,{"date":1941,"open":1882,"high":1469,"low":1007,"close":1694,"change":271,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1694},"2025-04-25",-2.11,37203700,{"date":1945,"open":1007,"high":1886,"low":1007,"close":1469,"change":107,"percent_change":1077,"volume":1946,"transactions":9,"vwap":1469},"2025-04-24",41808400,{"date":1948,"open":82,"high":1882,"low":600,"close":1929,"change":279,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1929},"2025-04-23",5.43,56137600,{"date":180,"open":1952,"high":600,"low":176,"close":521,"change":112,"percent_change":1953,"volume":1954,"transactions":9,"vwap":521},1.3,-0.77,39722800]