[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNUT":3,"homepage-market-summary":30,"stock-historical-DNUT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DNUT","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},"Krispy Kreme, Inc. Common Stock","Nasdaq",null,"RETAIL-FOOD STORES","Krispy Kreme Inc is a sweet-treat brand company. The company's Original Glazed doughnut is recognized for its hot-off-the-line, melt-in-mouth experience. It operates through its network of fresh Doughnut Shops, partnerships with retailers, and a growing e-commerce and delivery business. The company conducts its business through the following three reported segments: U.S., which includes all operations in the United States; International, which includes operations in the U.K., Ireland, Australia, New Zealand, Canada, Japan, and Mexico; and Market Development, which includes franchise operations world-wide. It derives maximum revenue from the U.S. segment.","22,800","Charlotte, NC",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},2.89,2.92,2.93,2.85,2.9,-0.01,-0.34,1912004.765404,8719,2.8763,5.11,3687525.772470792,1.8,1320,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":21,"price":112,"is_up":14},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5.73,2.5,4645741,1695695543.117698,-33.1,"2025-04-22",[182,183,192,200,205,213,221,231,239,248,255,263,271,281,290,298,309,315,323,332,342,353,362,371,380,388,396,406,416,426,433,439,448,456,463,469,475,484,491,499,507,515,521,527,534,540,546,552,558,563,570,576,582,587,594,600,606,611,615,619,624,627,630,636,641,649,656,660,665,670,676,683,688,694,702,709,715,722,730,739,746,751,756,761,765,769,774,778,784,789,792,795,799,803,807,811,815,819,823,827,832,837,843,849,853,859,865,871,875,879,887,893,897,903,911,917,922,927,931,936,939,942,946,949,953,956,961,966,970,973,978,983,989,993,996,1000,1005,1010,1016,1020,1024,1028,1032,1036,1040,1044,1049,1055,1059,1063,1068,1073,1080,1083,1088,1092,1097,1101,1109,1114,1118,1123,1127,1131,1135,1139,1144,1147,1152,1157,1161,1164,1169,1172,1175,1179,1183,1187,1191,1196,1201,1209,1215,1221,1226,1232,1240,1248,1255,1263,1267,1271,1276,1280,1284,1290,1297,1303,1309,1316,1319,1323,1329,1336,1341,1347,1351,1356,1362,1366,1370,1375,1380,1383,1388,1393,1397,1401,1406,1411,1415,1420,1424,1429,1434,1437,1441,1445,1450,1454,1458,1461,1465,1469,1473,1476,1480,1484,1489,1494,1498,1502,1507,1512,1515,1519,1524,1527,1531,1536,1540,1544,1547,1551,1556,1560,1564,1569,1572,1576,1580,1584,1588,1592,1595,1599,1602,1606,1609,1612,1616,1620,1624,1628,1632,1637,1641,1645,1649,1653,1658,1661,1664,1668,1673,1677,1680,1683,1687,1691,1695,1700,1703,1706,1711,1715,1720,1723,1727,1733,1737,1740,1745,1749,1752,1755,1758,1762,1766,1771,1774,1777,1781,1786,1790,1794,1798,1803,1809,1815,1821,1828,1833,1837,1842,1847,1854,1861,1865,1869,1874,1878,1882,1887,1891,1895,1899,1904,1908,1913,1917,1922,1926,1930,1935,1938,1942,1946,1950,1954,1957,1962,1967,1972,1977,1982,1986,1989,1992,1997,2001,2004,2008,2011,2016],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":19,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.88,2.94,0.03,1.05,2095160.673015,13098,2.894,{"date":193,"open":18,"high":194,"low":195,"close":195,"change":21,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.97,2.87,-0.35,2419763.131568,13048,2.9004,{"date":201,"open":20,"high":194,"low":195,"close":185,"change":21,"percent_change":196,"volume":202,"transactions":203,"vwap":204},"2026-09-29",1725143.202102,12299,2.9207,{"date":206,"open":207,"high":208,"low":185,"close":16,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",2.91,2.95,0,1656645.476796,11626,2.904,{"date":214,"open":215,"high":215,"low":16,"close":16,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",2.99,-0.09,-3.02,2299633.007359,13567,2.9355,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",3.02,3.06,2.98,-0.04,-1.32,1580679.760673,10861,3.0027,{"date":232,"open":233,"high":233,"low":215,"close":223,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",3.07,-0.05,-1.63,1403591.733518,10336,3.0277,{"date":240,"open":241,"high":242,"low":243,"close":233,"change":107,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",3.05,3.13,3.04,1.99,2594960.971434,12248,3.0758,{"date":249,"open":243,"high":224,"low":225,"close":250,"change":21,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",3.01,-0.33,2740063.027606,13938,3.0122,{"date":256,"open":223,"high":257,"low":223,"close":223,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",3.065,-0.03,-0.98,3437374.655453,12629,3.0315,{"date":264,"open":242,"high":265,"low":243,"close":241,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",3.16,-0.06,-1.93,2505856.520307,13384,3.0974,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":21,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",3.12,3.17,3.1,3.11,-0.32,1646756.830769,12290,3.131,{"date":282,"open":283,"high":284,"low":275,"close":273,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",3.2,3.22,-0.08,-2.5,2185576.6851,13537,3.1334,{"date":291,"open":292,"high":293,"low":274,"close":283,"change":21,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",3.25,3.2701,-0.31,1632452.521755,10370,3.2046,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",3.23,3.265,3.205,3.21,0.01,0.31,1365529.016977,9888,3.2283,{"date":310,"open":284,"high":311,"low":274,"close":283,"change":21,"percent_change":294,"volume":312,"transactions":313,"vwap":314},"2026-09-10",3.235,1798450.651782,10970,3.203,{"date":316,"open":317,"high":318,"low":283,"close":303,"change":319,"percent_change":217,"volume":320,"transactions":321,"vwap":322},"2026-09-09",3.28,3.31,-0.1,1552641.514082,10653,3.236,{"date":324,"open":325,"high":326,"low":317,"close":318,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",3.4,3.4055,-0.07,-2.07,2224099.106598,13488,3.3101,{"date":333,"open":318,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",3.45,3.29,3.38,0.04,1.2,1734503.910811,10720,3.3935,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",3.48,3.485,3.33,3.34,-0.14,-4.02,2146869.64956,12980,3.3643,{"date":354,"open":355,"high":356,"low":355,"close":344,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",3.35,3.53,0.12,3.57,2139271.55166,15922,3.4748,{"date":363,"open":325,"high":364,"low":365,"close":366,"change":266,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",3.435,3.32,3.36,-1.75,2070681.01524,11207,3.3642,{"date":372,"open":334,"high":373,"low":374,"close":375,"change":234,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",3.4681,3.335,3.42,-1.44,4576804.025727,17267,3.3902,{"date":381,"open":325,"high":356,"low":325,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",3.47,0.05,1.46,1580630.808113,10421,3.4796,{"date":389,"open":325,"high":390,"low":374,"close":375,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",3.49,-0.02,-0.58,1845714.41503,9253,3.4268,{"date":397,"open":398,"high":399,"low":375,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",3.55,3.565,3.44,-0.12,-3.37,1889251.625582,11448,3.459,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":234,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",3.59,3.655,3.54,3.56,-1.39,2017726.441953,11127,3.587,{"date":417,"open":418,"high":419,"low":420,"close":418,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",3.61,3.7,3.58,0.02,0.56,2401581.05115,14085,3.6235,{"date":427,"open":398,"high":409,"low":428,"close":408,"change":383,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",3.52,1.41,3481044.24688,14121,3.5951,{"date":434,"open":356,"high":358,"low":355,"close":410,"change":337,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",1.14,3205720.210229,13436,3.4799,{"date":440,"open":335,"high":420,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",3.27,3.5,0.26,8.02,4452456.737537,15879,3.4807,{"date":449,"open":302,"high":450,"low":242,"close":451,"change":337,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",3.26,3.24,1.25,3299211.569461,13990,3.1994,{"date":457,"open":365,"high":346,"low":274,"close":283,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",-0.13,-3.9,2840782.201837,12843,3.2197,{"date":464,"open":441,"high":410,"low":441,"close":346,"change":383,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",1.52,3986671.912405,21413,3.4301,{"date":470,"open":318,"high":400,"low":317,"close":317,"change":391,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",-0.61,2806557.650115,13993,3.3316,{"date":476,"open":276,"high":346,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",3.08,3.3,0.21,6.8,4979163.617815,24408,3.2445,{"date":485,"open":265,"high":486,"low":477,"close":81,"change":234,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",3.19,-1.59,2799314.962287,19360,3.1277,{"date":492,"open":347,"high":355,"low":242,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",3.14,-0.2,-5.99,3931307.887733,19594,3.1955,{"date":500,"open":300,"high":501,"low":300,"close":347,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",3.46,0.11,3.41,4439481.302369,26243,3.3728,{"date":508,"open":283,"high":509,"low":477,"close":300,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",3.318,0.13,4.19,4811458.836855,25698,3.1952,{"date":516,"open":275,"high":274,"low":477,"close":275,"change":421,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-05",0.65,3999143.033971,19611,3.1207,{"date":522,"open":81,"high":273,"low":523,"close":477,"change":421,"percent_change":517,"volume":524,"transactions":525,"vwap":526},"2026-08-04",3.03,3345011.377186,18510,3.0799,{"date":528,"open":529,"high":451,"low":241,"close":224,"change":401,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",3.18,-3.77,3671759.634226,21026,3.1276,{"date":535,"open":303,"high":450,"low":274,"close":529,"change":258,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",-0.93,1939003.210833,13099,3.2028,{"date":541,"open":450,"high":335,"low":283,"close":303,"change":234,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",-1.53,1882233.742098,13721,3.2517,{"date":547,"open":451,"high":548,"low":284,"close":450,"change":21,"percent_change":294,"volume":549,"transactions":550,"vwap":551},"2026-07-29",3.315,1825996.7231,12152,3.2657,{"date":553,"open":441,"high":355,"low":554,"close":441,"change":304,"percent_change":305,"volume":555,"transactions":556,"vwap":557},"2026-07-28",3.2413,2031048.945986,12747,3.2789,{"date":559,"open":529,"high":441,"low":529,"close":450,"change":502,"percent_change":390,"volume":560,"transactions":561,"vwap":562},"2026-07-27",1553024.866325,9720,3.241,{"date":564,"open":273,"high":300,"low":276,"close":565,"change":337,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",3.15,1.29,2148441.762262,12396,3.1654,{"date":571,"open":565,"high":274,"low":477,"close":276,"change":266,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",-1.89,2949124.485193,12847,3.1098,{"date":577,"open":529,"high":303,"low":565,"close":274,"change":391,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-22",-0.63,1596538.000592,10525,3.1752,{"date":583,"open":486,"high":284,"low":242,"close":486,"change":21,"percent_change":294,"volume":584,"transactions":585,"vwap":586},"2026-07-21",3168585.15149,14459,3.1678,{"date":588,"open":318,"high":589,"low":265,"close":283,"change":319,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",3.3199,-3.03,3193243.301789,16510,3.1979,{"date":595,"open":596,"high":344,"low":335,"close":478,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":478},"2026-07-17",3.43,-0.11,-3.23,2234100,{"date":601,"open":347,"high":602,"low":365,"close":503,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":503},"2026-07-16",3.455,0.09,2.71,2003700,{"date":607,"open":355,"high":336,"low":608,"close":365,"change":21,"percent_change":609,"volume":610,"transactions":9,"vwap":365},"2026-07-15",3.255,-0.3,3687000,{"date":612,"open":390,"high":442,"low":365,"close":346,"change":348,"percent_change":613,"volume":614,"transactions":9,"vwap":346},"2026-07-14",-4.03,3028200,{"date":616,"open":344,"high":428,"low":325,"close":382,"change":187,"percent_change":617,"volume":618,"transactions":9,"vwap":382},"2026-07-13",0.87,1898200,{"date":620,"open":375,"high":621,"low":336,"close":400,"change":421,"percent_change":622,"volume":623,"transactions":9,"vwap":400},"2026-07-10",3.495,0.58,2254500,{"date":625,"open":375,"high":621,"low":336,"close":375,"change":391,"percent_change":392,"volume":626,"transactions":9,"vwap":375},"2026-07-09",1835600,{"date":628,"open":318,"high":345,"low":478,"close":400,"change":357,"percent_change":418,"volume":629,"transactions":9,"vwap":400},"2026-07-08",2936200,{"date":631,"open":400,"high":632,"low":317,"close":365,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":365},"2026-07-07",3.6,-0.16,-4.6,3727500,{"date":637,"open":638,"high":632,"low":325,"close":344,"change":258,"percent_change":639,"volume":640,"transactions":9,"vwap":344},"2026-07-06",3.528,-0.85,4113400,{"date":642,"open":643,"high":644,"low":501,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-02",3.69,3.74,3.51,-0.21,-5.65,2898900,{"date":650,"open":398,"high":651,"low":645,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-01",3.735,3.72,0.19,5.38,2046600,{"date":657,"open":334,"high":420,"low":334,"close":356,"change":107,"percent_change":658,"volume":659,"transactions":9,"vwap":356},"2026-06-30",1.73,1672000,{"date":661,"open":398,"high":420,"low":662,"close":382,"change":327,"percent_change":663,"volume":664,"transactions":9,"vwap":382},"2026-06-29",3.39,-1.98,4942400,{"date":666,"open":645,"high":667,"low":390,"close":410,"change":391,"percent_change":668,"volume":669,"transactions":9,"vwap":410},"2026-06-26",3.598,-0.56,3133900,{"date":671,"open":643,"high":672,"low":411,"close":411,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":411},"2026-06-25",3.775,-0.17,-4.56,2689200,{"date":677,"open":382,"high":678,"low":382,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-24",3.805,3.73,0.28,8.12,3248600,{"date":684,"open":685,"high":685,"low":325,"close":334,"change":234,"percent_change":686,"volume":687,"transactions":9,"vwap":334},"2026-06-23",3.505,-1.43,2345500,{"date":689,"open":632,"high":690,"low":691,"close":442,"change":458,"percent_change":692,"volume":693,"transactions":9,"vwap":442},"2026-06-22",3.67,3.465,-3.58,2793700,{"date":695,"open":696,"high":697,"low":418,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-18",3.8,3.85,3.63,-0.15,-3.97,2008500,{"date":703,"open":704,"high":705,"low":679,"close":706,"change":327,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-17",3.84,3.895,3.78,-1.82,2064100,{"date":710,"open":711,"high":712,"low":704,"close":697,"change":348,"percent_change":713,"volume":714,"transactions":9,"vwap":697},"2026-06-16",3.98,4.021,-3.51,1713600,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":277,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-15",4.34,3.935,3.99,-7.42,3076600,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":502,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-12",4.25,4.55,4.248,4.31,2.62,5963900,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-11",3.88,4.23,3.81,4.2,0.3,7.69,4837400,{"date":740,"open":679,"high":719,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-10",3.71,3.9,0.17,4.56,3025100,{"date":747,"open":419,"high":748,"low":643,"close":679,"change":187,"percent_change":749,"volume":750,"transactions":9,"vwap":679},"2026-06-09",3.89,0.81,2500800,{"date":752,"open":382,"high":753,"low":405,"close":419,"change":653,"percent_change":754,"volume":755,"transactions":9,"vwap":419},"2026-06-08",3.795,5.41,3981300,{"date":757,"open":398,"high":418,"low":334,"close":645,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":645},"2026-06-05",0.24,7.34,3956100,{"date":762,"open":355,"high":325,"low":450,"close":441,"change":258,"percent_change":763,"volume":764,"transactions":9,"vwap":441},"2026-06-04",-0.91,1756900,{"date":766,"open":346,"high":662,"low":317,"close":478,"change":234,"percent_change":767,"volume":768,"transactions":9,"vwap":478},"2026-06-03",-1.49,2107200,{"date":770,"open":442,"high":442,"low":355,"close":355,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":355},"2026-06-02",-0.18,-5.1,1874300,{"date":775,"open":410,"high":776,"low":366,"close":356,"change":304,"percent_change":680,"volume":777,"transactions":9,"vwap":356},"2026-06-01",3.545,2688700,{"date":779,"open":780,"high":781,"low":390,"close":428,"change":782,"percent_change":17,"volume":783,"transactions":9,"vwap":428},"2026-05-29",3.64,3.68,0.1,3119300,{"date":785,"open":662,"high":382,"low":786,"close":375,"change":304,"percent_change":787,"volume":788,"transactions":9,"vwap":375},"2026-05-28",3.355,0.29,1884900,{"date":790,"open":88,"high":400,"low":346,"close":503,"change":337,"percent_change":60,"volume":791,"transactions":9,"vwap":503},"2026-05-27",1846800,{"date":793,"open":317,"high":88,"low":441,"close":88,"change":782,"percent_change":224,"volume":794,"transactions":9,"vwap":88},"2026-05-26",2154600,{"date":796,"open":478,"high":318,"low":302,"close":441,"change":266,"percent_change":797,"volume":798,"transactions":9,"vwap":441},"2026-05-22",-1.8,1571900,{"date":800,"open":335,"high":355,"low":801,"close":346,"change":304,"percent_change":736,"volume":802,"transactions":9,"vwap":346},"2026-05-21",3.201,1680000,{"date":804,"open":284,"high":366,"low":805,"close":365,"change":502,"percent_change":596,"volume":806,"transactions":9,"vwap":365},"2026-05-20",3.155,2020600,{"date":808,"open":565,"high":335,"low":275,"close":303,"change":383,"percent_change":809,"volume":810,"transactions":9,"vwap":303},"2026-05-19",1.58,2152100,{"date":812,"open":451,"high":355,"low":273,"close":265,"change":327,"percent_change":813,"volume":814,"transactions":9,"vwap":265},"2026-05-18",-2.17,2964900,{"date":816,"open":451,"high":346,"low":283,"close":300,"change":391,"percent_change":817,"volume":818,"transactions":9,"vwap":300},"2026-05-15",-0.62,2451700,{"date":820,"open":365,"high":596,"low":300,"close":292,"change":266,"percent_change":821,"volume":822,"transactions":9,"vwap":292},"2026-05-14",-1.81,2653800,{"date":824,"open":292,"high":365,"low":302,"close":318,"change":187,"percent_change":825,"volume":826,"transactions":9,"vwap":318},"2026-05-13",0.91,2474500,{"date":828,"open":336,"high":596,"low":829,"close":317,"change":319,"percent_change":830,"volume":831,"transactions":9,"vwap":317},"2026-05-12",3.254,-2.96,2620900,{"date":833,"open":358,"high":420,"low":366,"close":336,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":336},"2026-05-11",-0.22,-6.11,3536100,{"date":838,"open":839,"high":840,"low":408,"close":632,"change":226,"percent_change":841,"volume":842,"transactions":9,"vwap":632},"2026-05-08",3.65,3.76,-1.1,2830700,{"date":844,"open":845,"high":846,"low":410,"close":780,"change":226,"percent_change":847,"volume":848,"transactions":9,"vwap":780},"2026-05-07",4.03,4.09,-1.09,5333000,{"date":850,"open":652,"high":672,"low":409,"close":781,"change":304,"percent_change":851,"volume":852,"transactions":9,"vwap":781},"2026-05-06",0.27,2684000,{"date":854,"open":679,"high":855,"low":856,"close":690,"change":266,"percent_change":857,"volume":858,"transactions":9,"vwap":690},"2026-05-05",3.82,3.635,-1.61,1957700,{"date":860,"open":734,"high":861,"low":862,"close":679,"change":216,"percent_change":863,"volume":864,"transactions":9,"vwap":679},"2026-05-04",3.86,3.675,-2.36,1918800,{"date":866,"open":867,"high":867,"low":868,"close":855,"change":401,"percent_change":869,"volume":870,"transactions":9,"vwap":855},"2026-05-01",3.94,3.77,-3.05,2045700,{"date":872,"open":690,"high":719,"low":780,"close":867,"change":787,"percent_change":873,"volume":874,"transactions":9,"vwap":867},"2026-04-30",7.95,2380600,{"date":876,"open":706,"high":706,"low":698,"close":839,"change":458,"percent_change":877,"volume":878,"transactions":9,"vwap":839},"2026-04-29",-3.44,1897900,{"date":880,"open":881,"high":882,"low":883,"close":706,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":706},"2026-04-28",4.02,4.055,3.75,-0.24,-5.97,2040800,{"date":888,"open":889,"high":890,"low":732,"close":881,"change":603,"percent_change":891,"volume":892,"transactions":9,"vwap":881},"2026-04-27",3.97,4.07,2.29,2576000,{"date":894,"open":696,"high":867,"low":644,"close":895,"change":502,"percent_change":185,"volume":896,"transactions":9,"vwap":895},"2026-04-24",3.93,1661200,{"date":898,"open":890,"high":899,"low":900,"close":855,"change":834,"percent_change":901,"volume":902,"transactions":9,"vwap":855},"2026-04-23",4.11,3.79,-5.45,1631500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":107,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-22",4,4.16,3.975,4.04,1.51,2462600,{"date":912,"open":913,"high":914,"low":732,"close":711,"change":107,"percent_change":915,"volume":916,"transactions":9,"vwap":711},"2026-04-21",3.95,4.395,1.53,4471100,{"date":918,"open":358,"high":867,"low":398,"close":919,"change":305,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-20",3.92,8.59,3460500,{"date":923,"open":418,"high":780,"low":924,"close":418,"change":107,"percent_change":925,"volume":926,"transactions":9,"vwap":418},"2026-04-17",3.555,1.69,1962800,{"date":928,"open":501,"high":856,"low":334,"close":398,"change":603,"percent_change":929,"volume":930,"transactions":9,"vwap":398},"2026-04-16",2.6,2379600,{"date":932,"open":346,"high":382,"low":365,"close":501,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":501},"2026-04-15",0.14,4.22,1997900,{"date":937,"open":478,"high":88,"low":317,"close":365,"change":304,"percent_change":736,"volume":938,"transactions":9,"vwap":365},"2026-04-14",1157900,{"date":940,"open":317,"high":786,"low":451,"close":318,"change":21,"percent_change":609,"volume":941,"transactions":9,"vwap":318},"2026-04-13",1484600,{"date":943,"open":366,"high":662,"low":478,"close":365,"change":234,"percent_change":944,"volume":945,"transactions":9,"vwap":365},"2026-04-10",-1.48,1119300,{"date":947,"open":318,"high":336,"low":292,"close":88,"change":337,"percent_change":338,"volume":948,"transactions":9,"vwap":88},"2026-04-09",1427900,{"date":950,"open":400,"high":390,"low":951,"close":346,"change":304,"percent_change":736,"volume":952,"transactions":9,"vwap":346},"2026-04-08",3.285,1542700,{"date":954,"open":503,"high":596,"low":292,"close":365,"change":458,"percent_change":530,"volume":955,"transactions":9,"vwap":365},"2026-04-07",1548300,{"date":957,"open":336,"high":958,"low":336,"close":334,"change":383,"percent_change":959,"volume":960,"transactions":9,"vwap":334},"2026-04-06",3.515,1.47,1153200,{"date":962,"open":366,"high":963,"low":365,"close":325,"change":421,"percent_change":964,"volume":965,"transactions":9,"vwap":325},"2026-04-02",3.425,0.59,1500700,{"date":967,"open":325,"high":501,"low":346,"close":336,"change":21,"percent_change":968,"volume":969,"transactions":9,"vwap":336},"2026-04-01",-0.29,1547700,{"date":971,"open":325,"high":334,"low":548,"close":662,"change":304,"percent_change":736,"volume":972,"transactions":9,"vwap":662},"2026-03-31",1552000,{"date":974,"open":301,"high":325,"low":300,"close":336,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":336},"2026-03-30",0.15,4.64,2036500,{"date":979,"open":336,"high":503,"low":302,"close":300,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":300},"2026-03-27",-0.19,-5.56,1695000,{"date":984,"open":375,"high":985,"low":88,"close":375,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":375},"2026-03-26",3.548,0.07,2.09,2999300,{"date":990,"open":334,"high":344,"low":486,"close":355,"change":226,"percent_change":991,"volume":992,"transactions":9,"vwap":355},"2026-03-25",-1.18,2222200,{"date":994,"open":346,"high":596,"low":365,"close":662,"change":337,"percent_change":60,"volume":995,"transactions":9,"vwap":662},"2026-03-24",1443300,{"date":997,"open":442,"high":358,"low":346,"close":355,"change":348,"percent_change":998,"volume":999,"transactions":9,"vwap":355},"2026-03-23",-4.01,2218900,{"date":1001,"open":840,"high":868,"low":382,"close":390,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":390},"2026-03-20",-0.27,-7.18,2158200,{"date":1006,"open":1007,"high":900,"low":1008,"close":840,"change":510,"percent_change":420,"volume":1009,"transactions":9,"vwap":840},"2026-03-19",3.595,3.572,2705200,{"date":1011,"open":1012,"high":1013,"low":420,"close":698,"change":337,"percent_change":1014,"volume":1015,"transactions":9,"vwap":698},"2026-03-18",3.615,3.705,1.11,1339000,{"date":1017,"open":400,"high":679,"low":375,"close":408,"change":975,"percent_change":1018,"volume":1019,"transactions":9,"vwap":408},"2026-03-17",4.36,2713100,{"date":1021,"open":365,"high":334,"low":365,"close":400,"change":743,"percent_change":1022,"volume":1023,"transactions":9,"vwap":400},"2026-03-16",5.2,2142800,{"date":1025,"open":300,"high":335,"low":529,"close":441,"change":107,"percent_change":1026,"volume":1027,"transactions":9,"vwap":441},"2026-03-13",1.87,2029600,{"date":1029,"open":292,"high":292,"low":1030,"close":303,"change":234,"percent_change":542,"volume":1031,"transactions":9,"vwap":303},"2026-03-12",3.135,2235100,{"date":1033,"open":400,"high":334,"low":284,"close":450,"change":494,"percent_change":1034,"volume":1035,"transactions":9,"vwap":450},"2026-03-11",-5.78,2805200,{"date":1037,"open":375,"high":399,"low":355,"close":501,"change":337,"percent_change":1038,"volume":1039,"transactions":9,"vwap":501},"2026-03-10",1.17,2053900,{"date":1041,"open":400,"high":442,"low":347,"close":375,"change":216,"percent_change":1042,"volume":1043,"transactions":9,"vwap":375},"2026-03-09",-2.56,2091700,{"date":1045,"open":410,"high":1046,"low":400,"close":645,"change":597,"percent_change":1047,"volume":1048,"transactions":9,"vwap":645},"2026-03-06",3.577,-3.04,1295000,{"date":1050,"open":1051,"high":840,"low":411,"close":1052,"change":285,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-05",3.66,3.62,-2.16,1640800,{"date":1056,"open":398,"high":840,"low":356,"close":419,"change":743,"percent_change":1057,"volume":1058,"transactions":9,"vwap":419},"2026-03-04",4.82,2213500,{"date":1060,"open":662,"high":776,"low":347,"close":356,"change":187,"percent_change":1061,"volume":1062,"transactions":9,"vwap":356},"2026-03-03",0.86,3011500,{"date":1064,"open":1052,"high":883,"low":344,"close":442,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":442},"2026-03-02",-0.25,-6.67,2893500,{"date":1069,"open":1070,"high":868,"low":400,"close":883,"change":327,"percent_change":1071,"volume":1072,"transactions":9,"vwap":883},"2026-02-27",3.672,-1.83,4606700,{"date":1074,"open":1075,"high":1076,"low":780,"close":855,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":855},"2026-02-26",3.665,4.13,0.83,27.76,19099900,{"date":1081,"open":194,"high":250,"low":18,"close":215,"change":187,"percent_change":102,"volume":1082,"transactions":9,"vwap":215},"2026-02-25",1821000,{"date":1084,"open":1085,"high":250,"low":17,"close":1086,"change":21,"percent_change":22,"volume":1087,"transactions":9,"vwap":1086},"2026-02-24",2.985,2.96,1844400,{"date":1089,"open":225,"high":1090,"low":20,"close":194,"change":266,"percent_change":663,"volume":1091,"transactions":9,"vwap":194},"2026-02-23",3.012,1708500,{"date":1093,"open":1086,"high":1094,"low":207,"close":523,"change":383,"percent_change":1095,"volume":1096,"transactions":9,"vwap":523},"2026-02-20",3.045,1.68,1568600,{"date":1098,"open":250,"high":250,"low":20,"close":225,"change":391,"percent_change":1099,"volume":1100,"transactions":9,"vwap":225},"2026-02-19",-0.67,1189200,{"date":1102,"open":207,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-02-18",3.086,2.883,3,0.08,2.74,1707600,{"date":1110,"open":1111,"high":194,"low":185,"close":17,"change":258,"percent_change":1112,"volume":1113,"transactions":9,"vwap":17},"2026-02-17",2.965,-1.02,1617500,{"date":1115,"open":1105,"high":1094,"low":17,"close":208,"change":226,"percent_change":1116,"volume":1117,"transactions":9,"vwap":208},"2026-02-13",-1.34,2101300,{"date":1119,"open":223,"high":523,"low":1120,"close":215,"change":258,"percent_change":1121,"volume":1122,"transactions":9,"vwap":215},"2026-02-12",2.925,-0.99,1872200,{"date":1124,"open":241,"high":224,"low":225,"close":223,"change":226,"percent_change":1125,"volume":1126,"transactions":9,"vwap":223},"2026-02-11",-1.31,2099900,{"date":1128,"open":81,"high":493,"low":523,"close":224,"change":258,"percent_change":1129,"volume":1130,"transactions":9,"vwap":224},"2026-02-10",-0.97,1514700,{"date":1132,"open":486,"high":283,"low":224,"close":81,"change":327,"percent_change":1133,"volume":1134,"transactions":9,"vwap":81},"2026-02-09",-2.22,1773000,{"date":1136,"open":493,"high":478,"low":493,"close":265,"change":421,"percent_change":1137,"volume":1138,"transactions":9,"vwap":265},"2026-02-06",0.64,1929500,{"date":1140,"open":300,"high":608,"low":1141,"close":493,"change":401,"percent_change":1142,"volume":1143,"transactions":9,"vwap":493},"2026-02-05",3.105,-3.68,1508200,{"date":1145,"open":565,"high":318,"low":242,"close":450,"change":975,"percent_change":1057,"volume":1146,"transactions":9,"vwap":450},"2026-02-04",1982400,{"date":1148,"open":276,"high":1149,"low":1150,"close":276,"change":21,"percent_change":277,"volume":1151,"transactions":9,"vwap":276},"2026-02-03",3.215,3.025,2220900,{"date":1153,"open":493,"high":486,"low":1154,"close":273,"change":258,"percent_change":1155,"volume":1156,"transactions":9,"vwap":273},"2026-02-02",3.101,-0.95,1763800,{"date":1158,"open":276,"high":1159,"low":233,"close":565,"change":421,"percent_change":1137,"volume":1160,"transactions":9,"vwap":565},"2026-01-30",3.175,1630800,{"date":1162,"open":1159,"high":283,"low":276,"close":242,"change":258,"percent_change":1155,"volume":1163,"transactions":9,"vwap":242},"2026-01-29",1625900,{"date":1165,"open":375,"high":501,"low":1166,"close":265,"change":494,"percent_change":1167,"volume":1168,"transactions":9,"vwap":265},"2026-01-28",3.125,-5.95,3067000,{"date":1170,"open":317,"high":503,"low":441,"close":366,"change":383,"percent_change":909,"volume":1171,"transactions":9,"vwap":366},"2026-01-27",2294700,{"date":1173,"open":346,"high":366,"low":292,"close":318,"change":285,"percent_change":863,"volume":1174,"transactions":9,"vwap":318},"2026-01-26",1920100,{"date":1176,"open":963,"high":596,"low":366,"close":662,"change":391,"percent_change":1177,"volume":1178,"transactions":9,"vwap":662},"2026-01-23",-0.59,2048500,{"date":1180,"open":356,"high":410,"low":325,"close":503,"change":285,"percent_change":1181,"volume":1182,"transactions":9,"vwap":503},"2026-01-22",-2.29,1888600,{"date":1184,"open":645,"high":1007,"low":400,"close":390,"change":391,"percent_change":1185,"volume":1186,"transactions":9,"vwap":390},"2026-01-21",-0.57,1969200,{"date":1188,"open":1007,"high":1052,"low":382,"close":645,"change":401,"percent_change":1189,"volume":1190,"transactions":9,"vwap":645},"2026-01-20",-3.31,3039900,{"date":1192,"open":419,"high":840,"low":1052,"close":698,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":698},"2026-01-16",-0.065,-1.76,2461700,{"date":1197,"open":742,"high":919,"low":643,"close":1198,"change":633,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-15",3.695,-4.15,3762300,{"date":1202,"open":1203,"high":1204,"low":697,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-14",4.29,4.32,3.855,-0.455,-10.56,3419800,{"date":1210,"open":1211,"high":1212,"low":727,"close":727,"change":327,"percent_change":1213,"volume":1214,"transactions":9,"vwap":727},"2026-01-13",4.38,4.42,-1.6,1509800,{"date":1216,"open":733,"high":1217,"low":1218,"close":1211,"change":782,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1211},"2026-01-12",4.49,4.121,2.34,2480400,{"date":1222,"open":1204,"high":1211,"low":1076,"close":1223,"change":304,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-09",4.28,0.23,2609300,{"date":1227,"open":1228,"high":1229,"low":735,"close":1230,"change":304,"percent_change":1224,"volume":1231,"transactions":9,"vwap":1230},"2026-01-08",4.24,4.4,4.27,2230400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":673,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-07",4.45,4.52,4.215,4.26,-3.84,2592000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":121,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-06",4.21,4.53,4.17,4.43,5.98,2698100,{"date":1249,"open":1250,"high":1251,"low":846,"close":1252,"change":782,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-05",4.12,4.295,4.18,2.45,3103500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":107,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-01-02",4.045,4.125,4.01,4.08,1.49,1816500,{"date":1264,"open":1265,"high":1265,"low":905,"close":881,"change":21,"percent_change":1065,"volume":1266,"transactions":9,"vwap":881},"2025-12-31",4.06,1946800,{"date":1268,"open":1076,"high":1244,"low":845,"close":845,"change":348,"percent_change":1269,"volume":1270,"transactions":9,"vwap":845},"2025-12-30",-3.36,1918000,{"date":1272,"open":724,"high":1223,"low":1273,"close":1244,"change":597,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1244},"2025-12-29",4.14,-2.57,2076100,{"date":1277,"open":1242,"high":1203,"low":1244,"close":1223,"change":337,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1223},"2025-12-26",0.94,1486500,{"date":1281,"open":934,"high":1282,"low":906,"close":1228,"change":383,"percent_change":60,"volume":1283,"transactions":9,"vwap":1228},"2025-12-24",4.255,1021500,{"date":1285,"open":1286,"high":1287,"low":1244,"close":511,"change":771,"percent_change":1288,"volume":1289,"transactions":9,"vwap":511},"2025-12-23",4.252,4.35,-4.12,2362400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":980,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-12-22",4.54,4.617,4.37,-4.17,3076500,{"date":1298,"open":1299,"high":1300,"low":1243,"close":744,"change":285,"percent_change":1301,"volume":1302,"transactions":9,"vwap":744},"2025-12-19",4.7,4.72,-1.72,2996100,{"date":1304,"open":1235,"high":1305,"low":1306,"close":976,"change":1307,"percent_change":908,"volume":1308,"transactions":9,"vwap":976},"2025-12-18",4.68,4.514,0.18,2370100,{"date":1310,"open":1229,"high":1311,"low":1312,"close":1313,"change":187,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-17",4.57,4.381,4.46,0.68,2129100,{"date":1317,"open":1229,"high":1318,"low":1018,"close":1245,"change":258,"percent_change":1099,"volume":878,"transactions":9,"vwap":1245},"2025-12-16",4.48,{"date":1320,"open":1245,"high":1313,"low":1287,"close":1313,"change":107,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1313},"2025-12-15",1.36,1903600,{"date":1324,"open":1325,"high":1326,"low":1018,"close":1229,"change":258,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1229},"2025-12-12",4.47,4.555,-0.68,2610700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1245,"change":1002,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1245},"2025-12-11",4.69,4.75,4.41,-5.74,4524800,{"date":1337,"open":1245,"high":1338,"low":1211,"close":1299,"change":680,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1299},"2025-12-10",4.705,6.33,4814200,{"date":1342,"open":1343,"high":1318,"low":1344,"close":1212,"change":1106,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1212},"2025-12-09",4.325,4.3,1.84,2862900,{"date":1348,"open":1204,"high":1212,"low":1349,"close":717,"change":383,"percent_change":1038,"volume":1350,"transactions":9,"vwap":717},"2025-12-08",4.185,3132600,{"date":1352,"open":511,"high":1353,"low":511,"close":1203,"change":986,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1203},"2025-12-05",4.33,1.66,2717300,{"date":1357,"open":1358,"high":1204,"low":1359,"close":934,"change":401,"percent_change":1360,"volume":1361,"transactions":9,"vwap":934},"2025-12-04",4.285,4.15,-2.76,3589500,{"date":1363,"open":1260,"high":717,"low":1260,"close":717,"change":851,"percent_change":1364,"volume":1365,"transactions":9,"vwap":717},"2025-12-03",6.63,3158000,{"date":1367,"open":1273,"high":906,"low":1257,"close":890,"change":327,"percent_change":1368,"volume":1369,"transactions":9,"vwap":890},"2025-12-02",-1.69,2437600,{"date":1371,"open":1372,"high":1237,"low":1259,"close":1273,"change":226,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1273},"2025-12-01",4.085,-0.96,3079300,{"date":1376,"open":899,"high":1228,"low":1377,"close":1252,"change":986,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1252},"2025-11-28",4.05,1.7,1609100,{"date":1381,"open":711,"high":1244,"low":889,"close":899,"change":510,"percent_change":441,"volume":1382,"transactions":9,"vwap":899},"2025-11-26",3364500,{"date":1384,"open":1051,"high":1385,"low":698,"close":711,"change":151,"percent_change":1386,"volume":1387,"transactions":9,"vwap":711},"2025-11-25",3.995,9.64,5379700,{"date":1389,"open":1390,"high":1390,"low":418,"close":698,"change":319,"percent_change":1391,"volume":1392,"transactions":9,"vwap":698},"2025-11-24",3.745,-2.68,3664400,{"date":1394,"open":1075,"high":900,"low":418,"close":679,"change":603,"percent_change":1395,"volume":1396,"transactions":9,"vwap":679},"2025-11-21",2.47,4226400,{"date":1398,"open":741,"high":704,"low":1052,"close":780,"change":258,"percent_change":1399,"volume":1400,"transactions":9,"vwap":780},"2025-11-20",-0.82,3583300,{"date":1402,"open":855,"high":1403,"low":839,"close":690,"change":633,"percent_change":1404,"volume":1405,"transactions":9,"vwap":690},"2025-11-19",3.87,-4.18,2816800,{"date":1407,"open":1408,"high":867,"low":679,"close":1409,"change":401,"percent_change":1047,"volume":1410,"transactions":9,"vwap":1409},"2025-11-18",3.91,3.83,3991600,{"date":1412,"open":1265,"high":1260,"low":861,"close":913,"change":458,"percent_change":1413,"volume":1414,"transactions":9,"vwap":913},"2025-11-17",-3.19,3312700,{"date":1416,"open":1403,"high":1417,"low":1205,"close":1260,"change":1418,"percent_change":1260,"volume":1419,"transactions":9,"vwap":1260},"2025-11-14",4.115,0.16,3796900,{"date":1421,"open":1259,"high":908,"low":748,"close":919,"change":597,"percent_change":1422,"volume":1423,"transactions":9,"vwap":919},"2025-11-13",-2.73,4906300,{"date":1425,"open":1426,"high":1313,"low":1259,"close":845,"change":251,"percent_change":1427,"volume":1428,"transactions":9,"vwap":845},"2025-11-12",4.415,-7.57,6116200,{"date":1430,"open":1203,"high":1243,"low":1431,"close":1018,"change":986,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1018},"2025-11-11",4.175,1.63,7654500,{"date":1435,"open":1242,"high":1287,"low":1250,"close":1203,"change":510,"percent_change":273,"volume":1436,"transactions":9,"vwap":1203},"2025-11-10",6572900,{"date":1438,"open":748,"high":1223,"low":704,"close":906,"change":121,"percent_change":1439,"volume":1440,"transactions":9,"vwap":906},"2025-11-07",6.39,8868200,{"date":1442,"open":733,"high":1443,"low":742,"close":1408,"change":933,"percent_change":741,"volume":1444,"transactions":9,"vwap":1408},"2025-11-06",4.5,12140200,{"date":1446,"open":344,"high":1447,"low":501,"close":868,"change":851,"percent_change":1448,"volume":1449,"transactions":9,"vwap":868},"2025-11-05",3.875,7.71,5836400,{"date":1451,"open":698,"high":780,"low":345,"close":442,"change":771,"percent_change":1452,"volume":1453,"transactions":9,"vwap":442},"2025-11-04",-4.89,6386500,{"date":1455,"open":398,"high":644,"low":398,"close":781,"change":603,"percent_change":1456,"volume":1457,"transactions":9,"vwap":781},"2025-11-03",2.51,5516300,{"date":1459,"open":418,"high":839,"low":602,"close":408,"change":226,"percent_change":841,"volume":1460,"transactions":9,"vwap":408},"2025-10-31",5505200,{"date":1462,"open":741,"high":855,"low":418,"close":698,"change":633,"percent_change":1463,"volume":1464,"transactions":9,"vwap":698},"2025-10-30",-4.22,4802600,{"date":1466,"open":719,"high":908,"low":706,"close":900,"change":1065,"percent_change":1467,"volume":1468,"transactions":9,"vwap":900},"2025-10-29",-6.19,4413900,{"date":1470,"open":1377,"high":1431,"low":719,"close":908,"change":401,"percent_change":1471,"volume":1472,"transactions":9,"vwap":908},"2025-10-28",-2.88,6467100,{"date":1474,"open":867,"high":717,"low":742,"close":906,"change":1307,"percent_change":1235,"volume":1475,"transactions":9,"vwap":906},"2025-10-27",11174900,{"date":1477,"open":906,"high":1228,"low":632,"close":711,"change":458,"percent_change":1478,"volume":1479,"transactions":9,"vwap":711},"2025-10-24",-3.16,14500200,{"date":1481,"open":867,"high":1482,"low":1403,"close":899,"change":1106,"percent_change":244,"volume":1483,"transactions":9,"vwap":899},"2025-10-23",4.308,24528000,{"date":1485,"open":1486,"high":26,"low":732,"close":845,"change":141,"percent_change":1487,"volume":1488,"transactions":9,"vwap":845},"2025-10-22",4.655,8.63,152843500,{"date":1490,"open":292,"high":1409,"low":303,"close":741,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":741},"2025-10-21",0.45,13.8,22691000,{"date":1495,"open":292,"high":88,"low":284,"close":450,"change":337,"percent_change":1496,"volume":1497,"transactions":9,"vwap":450},"2025-10-20",1.24,2385400,{"date":1499,"open":346,"high":366,"low":283,"close":284,"change":401,"percent_change":1500,"volume":1501,"transactions":9,"vwap":284},"2025-10-17",-3.59,3392500,{"date":1503,"open":365,"high":1504,"low":292,"close":347,"change":337,"percent_change":1505,"volume":1506,"transactions":9,"vwap":347},"2025-10-16",3.385,1.21,4237100,{"date":1508,"open":410,"high":1509,"low":478,"close":478,"change":980,"percent_change":1510,"volume":1511,"transactions":9,"vwap":478},"2025-10-15",3.591,-5.44,3416600,{"date":1513,"open":335,"high":411,"low":292,"close":390,"change":510,"percent_change":1403,"volume":1514,"transactions":9,"vwap":390},"2025-10-14",4549400,{"date":1516,"open":365,"high":366,"low":292,"close":366,"change":986,"percent_change":1517,"volume":1518,"transactions":9,"vwap":366},"2025-10-13",2.13,2465500,{"date":1520,"open":596,"high":1521,"low":441,"close":335,"change":348,"percent_change":1522,"volume":1523,"transactions":9,"vwap":335},"2025-10-10",3.469,-4.08,4318800,{"date":1525,"open":390,"high":390,"low":503,"close":596,"change":266,"percent_change":1301,"volume":1526,"transactions":9,"vwap":596},"2025-10-09",2216200,{"date":1528,"open":501,"high":442,"low":366,"close":390,"change":107,"percent_change":1529,"volume":1530,"transactions":9,"vwap":390},"2025-10-08",1.75,4357400,{"date":1532,"open":1051,"high":419,"low":503,"close":596,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":596},"2025-10-07",-0.23,-6.28,5774300,{"date":1537,"open":696,"high":734,"low":839,"close":1051,"change":401,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1051},"2025-10-06",-3.17,4528100,{"date":1541,"open":644,"high":1409,"low":1051,"close":706,"change":421,"percent_change":1542,"volume":1543,"transactions":9,"vwap":706},"2025-10-03",0.53,4594200,{"date":1545,"open":734,"high":697,"low":839,"close":840,"change":327,"percent_change":1071,"volume":1546,"transactions":9,"vwap":840},"2025-10-02",4102700,{"date":1548,"open":697,"high":913,"low":1051,"close":1409,"change":226,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1409},"2025-10-01",-1.03,4989700,{"date":1552,"open":1553,"high":732,"low":411,"close":1403,"change":736,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1403},"2025-09-30",3.585,8.4,7314600,{"date":1557,"open":344,"high":780,"low":1558,"close":358,"change":933,"percent_change":1260,"volume":1559,"transactions":9,"vwap":358},"2025-09-29",3.345,5797100,{"date":1561,"open":303,"high":501,"low":565,"close":596,"change":743,"percent_change":1562,"volume":1563,"transactions":9,"vwap":596},"2025-09-26",5.21,6285900,{"date":1565,"open":478,"high":318,"low":1566,"close":450,"change":234,"percent_change":1567,"volume":1568,"transactions":9,"vwap":450},"2025-09-25",3.165,-1.51,2678700,{"date":1570,"open":441,"high":88,"low":292,"close":318,"change":383,"percent_change":915,"volume":1571,"transactions":9,"vwap":318},"2025-09-24",2666700,{"date":1573,"open":366,"high":501,"low":300,"close":450,"change":216,"percent_change":1574,"volume":1575,"transactions":9,"vwap":450},"2025-09-23",-2.69,4283200,{"date":1577,"open":366,"high":375,"low":292,"close":355,"change":327,"percent_change":1578,"volume":1579,"transactions":9,"vwap":355},"2025-09-22",-2.05,4331900,{"date":1581,"open":868,"high":861,"low":375,"close":375,"change":834,"percent_change":1582,"volume":1583,"transactions":9,"vwap":375},"2025-09-19",-6.04,9529100,{"date":1585,"open":355,"high":419,"low":450,"close":780,"change":53,"percent_change":1586,"volume":1587,"transactions":9,"vwap":780},"2025-09-18",15.56,12090400,{"date":1589,"open":242,"high":344,"low":242,"close":565,"change":187,"percent_change":1590,"volume":1591,"transactions":9,"vwap":565},"2025-09-17",0.96,10885700,{"date":1593,"open":1141,"high":565,"low":233,"close":273,"change":21,"percent_change":277,"volume":1594,"transactions":9,"vwap":273},"2025-09-16",1740200,{"date":1596,"open":265,"high":274,"low":1597,"close":242,"change":258,"percent_change":1155,"volume":1598,"transactions":9,"vwap":242},"2025-09-15",3.104,2239300,{"date":1600,"open":274,"high":451,"low":477,"close":265,"change":304,"percent_change":141,"volume":1601,"transactions":9,"vwap":265},"2025-09-12",2554400,{"date":1603,"open":1105,"high":265,"low":225,"close":565,"change":975,"percent_change":1604,"volume":1605,"transactions":9,"vwap":565},"2025-09-11",5,2790500,{"date":1607,"open":233,"high":81,"low":208,"close":1105,"change":319,"percent_change":598,"volume":1608,"transactions":9,"vwap":1105},"2025-09-10",5005400,{"date":1610,"open":565,"high":265,"low":224,"close":275,"change":234,"percent_change":487,"volume":1611,"transactions":9,"vwap":275},"2025-09-09",3245100,{"date":1613,"open":662,"high":325,"low":565,"close":565,"change":1533,"percent_change":1614,"volume":1615,"transactions":9,"vwap":565},"2025-09-08",-6.8,4658700,{"date":1617,"open":325,"high":1618,"low":88,"close":336,"change":391,"percent_change":1177,"volume":1619,"transactions":9,"vwap":336},"2025-09-05",3.575,3206500,{"date":1621,"open":346,"high":596,"low":317,"close":325,"change":603,"percent_change":1622,"volume":1623,"transactions":9,"vwap":325},"2025-09-04",2.72,3971800,{"date":1625,"open":1558,"high":503,"low":478,"close":318,"change":258,"percent_change":1626,"volume":1627,"transactions":9,"vwap":318},"2025-09-03",-0.9,3253900,{"date":1629,"open":442,"high":410,"low":346,"close":347,"change":646,"percent_change":1630,"volume":1631,"transactions":9,"vwap":347},"2025-09-02",-5.92,3181100,{"date":1633,"open":411,"high":741,"low":390,"close":398,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":398},"2025-08-29",-0.015,-0.42,2960400,{"date":1638,"open":1052,"high":780,"low":390,"close":399,"change":1639,"percent_change":1129,"volume":1640,"transactions":9,"vwap":399},"2025-08-28",-0.035,2557600,{"date":1642,"open":334,"high":856,"low":355,"close":632,"change":458,"percent_change":1643,"volume":1644,"transactions":9,"vwap":632},"2025-08-27",-3.49,4451100,{"date":1646,"open":690,"high":1403,"low":698,"close":679,"change":337,"percent_change":1647,"volume":1648,"transactions":9,"vwap":679},"2025-08-26",1.08,4639900,{"date":1650,"open":839,"high":1651,"low":358,"close":643,"change":21,"percent_change":1002,"volume":1652,"transactions":9,"vwap":643},"2025-08-25",3.755,4804300,{"date":1654,"open":390,"high":419,"low":344,"close":419,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":419},"2025-08-22",0.22,6.32,4841300,{"date":1659,"open":400,"high":344,"low":88,"close":344,"change":391,"percent_change":1185,"volume":1660,"transactions":9,"vwap":344},"2025-08-21",2487100,{"date":1662,"open":1553,"high":1052,"low":334,"close":442,"change":597,"percent_change":869,"volume":1663,"transactions":9,"vwap":442},"2025-08-20",3685900,{"date":1665,"open":358,"high":1075,"low":390,"close":418,"change":986,"percent_change":1666,"volume":1667,"transactions":9,"vwap":418},"2025-08-19",1.98,4063600,{"date":1669,"open":501,"high":358,"low":1670,"close":410,"change":107,"percent_change":1671,"volume":1672,"transactions":9,"vwap":410},"2025-08-18",3.415,1.72,3147300,{"date":1674,"open":501,"high":1675,"low":325,"close":344,"change":391,"percent_change":1185,"volume":1676,"transactions":9,"vwap":344},"2025-08-15",3.537,2412900,{"date":1678,"open":335,"high":442,"low":292,"close":442,"change":782,"percent_change":186,"volume":1679,"transactions":9,"vwap":442},"2025-08-14",3512500,{"date":1681,"open":365,"high":503,"low":283,"close":325,"change":603,"percent_change":1622,"volume":1682,"transactions":9,"vwap":325},"2025-08-13",4507900,{"date":1684,"open":1685,"high":382,"low":1685,"close":318,"change":502,"percent_change":400,"volume":1686,"transactions":9,"vwap":318},"2025-08-12",3.249,5041900,{"date":1688,"open":224,"high":317,"low":1689,"close":283,"change":357,"percent_change":742,"volume":1690,"transactions":9,"vwap":283},"2025-08-11",3.059,6144000,{"date":1692,"open":1149,"high":1149,"low":257,"close":477,"change":319,"percent_change":1693,"volume":1694,"transactions":9,"vwap":477},"2025-08-08",-3.14,3493000,{"date":1696,"open":1697,"high":501,"low":20,"close":529,"change":884,"percent_change":1698,"volume":1699,"transactions":9,"vwap":529},"2025-08-07",2.915,-7.02,9538400,{"date":1701,"open":698,"high":1051,"low":503,"close":375,"change":834,"percent_change":1582,"volume":1702,"transactions":9,"vwap":375},"2025-08-06",4045600,{"date":1704,"open":1051,"high":643,"low":411,"close":780,"change":21,"percent_change":1002,"volume":1705,"transactions":9,"vwap":780},"2025-08-05",3206000,{"date":1707,"open":382,"high":644,"low":1708,"close":839,"change":479,"percent_change":1709,"volume":1710,"transactions":9,"vwap":839},"2025-08-04",3.452,6.1,4129900,{"date":1712,"open":398,"high":358,"low":325,"close":400,"change":771,"percent_change":1713,"volume":1714,"transactions":9,"vwap":400},"2025-08-01",-4.97,5289800,{"date":1716,"open":1717,"high":1717,"low":408,"close":1052,"change":771,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1052},"2025-07-31",3.725,-4.74,5711300,{"date":1721,"open":900,"high":895,"low":839,"close":696,"change":421,"percent_change":1542,"volume":1722,"transactions":9,"vwap":696},"2025-07-30",6455500,{"date":1724,"open":881,"high":1265,"low":419,"close":706,"change":251,"percent_change":1725,"volume":1726,"transactions":9,"vwap":706},"2025-07-29",-8.03,8857000,{"date":1728,"open":1729,"high":1730,"low":905,"close":899,"change":294,"percent_change":1731,"volume":1732,"transactions":9,"vwap":899},"2025-07-28",4.39,4.429,-7.01,11064500,{"date":1734,"open":1018,"high":1318,"low":1377,"close":1212,"change":502,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1212},"2025-07-25",2.55,15528700,{"date":1738,"open":1250,"high":1299,"low":1259,"close":727,"change":21,"percent_change":1533,"volume":1739,"transactions":9,"vwap":727},"2025-07-24",33019000,{"date":1741,"open":1742,"high":175,"low":1076,"close":1204,"change":653,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1204},"2025-07-23",5.72,4.6,152675300,{"date":1746,"open":317,"high":1349,"low":450,"close":1076,"change":617,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1076},"2025-07-22",26.69,44218400,{"date":1750,"open":242,"high":335,"low":276,"close":450,"change":510,"percent_change":1359,"volume":1751,"transactions":9,"vwap":450},"2025-07-21",3230400,{"date":1753,"open":493,"high":283,"low":81,"close":242,"change":421,"percent_change":1137,"volume":1754,"transactions":9,"vwap":242},"2025-07-18",1905700,{"date":1756,"open":276,"high":565,"low":81,"close":276,"change":21,"percent_change":277,"volume":1757,"transactions":9,"vwap":276},"2025-07-17",1616300,{"date":1759,"open":275,"high":565,"low":224,"close":273,"change":337,"percent_change":1760,"volume":1761,"transactions":9,"vwap":273},"2025-07-16",1.3,2287500,{"date":1763,"open":300,"high":451,"low":224,"close":477,"change":348,"percent_change":1764,"volume":1765,"transactions":9,"vwap":477},"2025-07-15",-4.35,3663400,{"date":1767,"open":478,"high":1768,"low":81,"close":284,"change":597,"percent_change":1769,"volume":1770,"transactions":9,"vwap":284},"2025-07-14",3.329,-3.3,4076400,{"date":1772,"open":347,"high":1504,"low":335,"close":346,"change":234,"percent_change":944,"volume":1773,"transactions":9,"vwap":346},"2025-07-11",2353900,{"date":1775,"open":451,"high":382,"low":284,"close":336,"change":782,"percent_change":241,"volume":1776,"transactions":9,"vwap":336},"2025-07-10",2664300,{"date":1778,"open":346,"high":347,"low":300,"close":317,"change":234,"percent_change":1779,"volume":1780,"transactions":9,"vwap":317},"2025-07-09",-1.5,2562200,{"date":1782,"open":1566,"high":88,"low":1783,"close":346,"change":1784,"percent_change":1439,"volume":1785,"transactions":9,"vwap":346},"2025-07-08",3.141,0.2,3731800,{"date":1787,"open":478,"high":478,"low":233,"close":242,"change":980,"percent_change":1788,"volume":1789,"transactions":9,"vwap":242},"2025-07-07",-5.72,4444600,{"date":1791,"open":382,"high":344,"low":1792,"close":365,"change":401,"percent_change":1643,"volume":1793,"transactions":9,"vwap":365},"2025-07-03",3.245,3338400,{"date":1795,"open":486,"high":334,"low":265,"close":400,"change":121,"percent_change":1796,"volume":1797,"transactions":9,"vwap":400},"2025-07-02",7.84,5407100,{"date":1799,"open":1697,"high":1149,"low":1800,"close":486,"change":680,"percent_change":1801,"volume":1802,"transactions":9,"vwap":486},"2025-07-01",2.849,9.62,9476900,{"date":1804,"open":1805,"high":1086,"low":1806,"close":207,"change":443,"percent_change":1807,"volume":1808,"transactions":9,"vwap":207},"2025-06-30",2.7,2.69,9.81,6277900,{"date":1810,"open":1805,"high":604,"low":1811,"close":1812,"change":391,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-06-27",2.61,2.65,-0.75,4150600,{"date":1816,"open":1811,"high":1817,"low":1818,"close":1819,"change":782,"percent_change":748,"volume":1820,"transactions":9,"vwap":1819},"2025-06-26",2.68,2.561,2.67,2459900,{"date":1822,"open":1823,"high":1812,"low":1824,"close":1825,"change":258,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-06-25",2.622,2.525,2.57,-1.15,2436300,{"date":1829,"open":1830,"high":1622,"low":176,"close":929,"change":391,"percent_change":1831,"volume":1832,"transactions":9,"vwap":929},"2025-06-24",2.64,-0.76,5651900,{"date":1834,"open":1812,"high":1806,"low":1825,"close":728,"change":234,"percent_change":1835,"volume":1836,"transactions":9,"vwap":728},"2025-06-23",-1.87,3441000,{"date":1838,"open":1806,"high":1839,"low":1840,"close":1819,"change":209,"percent_change":209,"volume":1841,"transactions":9,"vwap":1819},"2025-06-20",2.76,2.58,5869500,{"date":1843,"open":1805,"high":1107,"low":1844,"close":1819,"change":234,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1819},"2025-06-18",2.66,-1.84,2902000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1622,"change":319,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1622},"2025-06-17",2.78,2.79,2.695,-3.55,2717500,{"date":1855,"open":1805,"high":1856,"low":1857,"close":1858,"change":1307,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-06-16",2.83,2.645,2.82,6.82,4050800,{"date":1862,"open":1805,"high":1107,"low":1863,"close":1830,"change":216,"percent_change":1769,"volume":1864,"transactions":9,"vwap":1830},"2025-06-13",2.63,2647900,{"date":1866,"open":1849,"high":1850,"low":1806,"close":1867,"change":327,"percent_change":286,"volume":1868,"transactions":9,"vwap":1867},"2025-06-12",2.73,2727100,{"date":1870,"open":250,"high":250,"low":1849,"close":1871,"change":348,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-06-11",2.8,-4.76,4963900,{"date":1875,"open":250,"high":233,"low":17,"close":186,"change":234,"percent_change":1876,"volume":1877,"transactions":9,"vwap":186},"2025-06-10",-1.67,2488300,{"date":1879,"open":18,"high":250,"low":17,"close":215,"change":986,"percent_change":1880,"volume":1881,"transactions":9,"vwap":215},"2025-06-09",2.4,2521700,{"date":1883,"open":18,"high":1884,"low":1885,"close":17,"change":209,"percent_change":209,"volume":1886,"transactions":9,"vwap":17},"2025-06-06",2.955,2.86,2352800,{"date":1888,"open":225,"high":523,"low":20,"close":17,"change":234,"percent_change":1889,"volume":1890,"transactions":9,"vwap":17},"2025-06-05",-1.68,2599000,{"date":1892,"open":194,"high":241,"low":1884,"close":194,"change":304,"percent_change":1893,"volume":1894,"transactions":9,"vwap":194},"2025-06-04",0.34,2463100,{"date":1896,"open":19,"high":215,"low":1897,"close":1086,"change":782,"percent_change":442,"volume":1898,"transactions":9,"vwap":1086},"2025-06-03",2.77,2890600,{"date":1900,"open":16,"high":207,"low":1901,"close":1885,"change":258,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1885},"2025-06-02",2.841,-1.04,2588800,{"date":1905,"open":17,"high":18,"low":1885,"close":16,"change":226,"percent_change":1906,"volume":1907,"transactions":9,"vwap":16},"2025-05-30",-1.37,2089000,{"date":1909,"open":20,"high":1910,"low":195,"close":18,"change":421,"percent_change":1911,"volume":1912,"transactions":9,"vwap":18},"2025-05-29",2.967,0.69,2091300,{"date":1914,"open":1086,"high":225,"low":185,"close":207,"change":327,"percent_change":1915,"volume":1916,"transactions":9,"vwap":207},"2025-05-28",-2.35,2612900,{"date":1918,"open":194,"high":1919,"low":17,"close":225,"change":986,"percent_change":1920,"volume":1921,"transactions":9,"vwap":225},"2025-05-27",3.077,2.41,3720300,{"date":1923,"open":17,"high":208,"low":19,"close":207,"change":226,"percent_change":1924,"volume":1925,"transactions":9,"vwap":207},"2025-05-23",-1.36,2768400,{"date":1927,"open":208,"high":1928,"low":20,"close":208,"change":21,"percent_change":22,"volume":1929,"transactions":9,"vwap":208},"2025-05-22",2.995,3116400,{"date":1931,"open":276,"high":1932,"low":1086,"close":1086,"change":771,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1086},"2025-05-21",3.138,-5.73,3082600,{"date":1936,"open":493,"high":1159,"low":275,"close":493,"change":304,"percent_change":141,"volume":1937,"transactions":9,"vwap":493},"2025-05-20",3861500,{"date":1939,"open":275,"high":565,"low":523,"close":242,"change":226,"percent_change":1940,"volume":1941,"transactions":9,"vwap":242},"2025-05-19",-1.26,4121200,{"date":1943,"open":303,"high":951,"low":265,"close":274,"change":226,"percent_change":1944,"volume":1945,"transactions":9,"vwap":274},"2025-05-16",-1.25,4198200,{"date":1947,"open":81,"high":311,"low":1948,"close":303,"change":933,"percent_change":744,"volume":1949,"transactions":9,"vwap":303},"2025-05-15",3.035,5251500,{"date":1951,"open":283,"high":451,"low":215,"close":233,"change":348,"percent_change":1952,"volume":1953,"transactions":9,"vwap":233},"2025-05-14",-4.36,6694900,{"date":1955,"open":1166,"high":318,"low":243,"close":303,"change":357,"percent_change":732,"volume":1956,"transactions":9,"vwap":303},"2025-05-13",8926300,{"date":1958,"open":1858,"high":529,"low":1871,"close":81,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":81},"2025-05-12",0.36,13.19,16608600,{"date":1963,"open":441,"high":478,"low":1840,"close":1867,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1867},"2025-05-09",-0.53,-16.26,31902300,{"date":1968,"open":523,"high":418,"low":223,"close":450,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":450},"2025-05-08",-1.07,-24.71,30548000,{"date":1973,"open":1229,"high":1974,"low":735,"close":1353,"change":258,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1353},"2025-05-07",4.44,-0.69,4862400,{"date":1978,"open":1203,"high":1426,"low":1979,"close":1018,"change":603,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1018},"2025-05-06",4.165,2.11,2330700,{"date":1983,"open":1344,"high":1984,"low":733,"close":1230,"change":226,"percent_change":536,"volume":1985,"transactions":9,"vwap":1230},"2025-05-05",4.359,1966800,{"date":1987,"open":934,"high":1729,"low":1431,"close":727,"change":603,"percent_change":1517,"volume":1988,"transactions":9,"vwap":727},"2025-05-02",3028900,{"date":1990,"open":1250,"high":1353,"low":1250,"close":934,"change":357,"percent_change":18,"volume":1991,"transactions":9,"vwap":934},"2025-05-01",2721700,{"date":1993,"open":1265,"high":1994,"low":711,"close":1995,"change":226,"percent_change":1129,"volume":1996,"transactions":9,"vwap":1995},"2025-04-30",4.145,4.1,2569700,{"date":1998,"open":1359,"high":1431,"low":890,"close":1273,"change":234,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1273},"2025-04-29",-1.19,2648700,{"date":2002,"open":1203,"high":1211,"low":899,"close":511,"change":348,"percent_change":598,"volume":2003,"transactions":9,"vwap":511},"2025-04-28",2634800,{"date":2005,"open":1228,"high":1294,"low":735,"close":1353,"change":187,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1353},"2025-04-25",0.7,2245100,{"date":2009,"open":725,"high":725,"low":1228,"close":1344,"change":771,"percent_change":349,"volume":2010,"transactions":9,"vwap":1344},"2025-04-24",3205600,{"date":2012,"open":1313,"high":2013,"low":2014,"close":1318,"change":1418,"percent_change":419,"volume":2015,"transactions":9,"vwap":1318},"2025-04-23",4.58,4.315,8499000,{"date":180,"open":2017,"high":1245,"low":1282,"close":1204,"change":2018,"percent_change":1940,"volume":2019,"transactions":9,"vwap":1204},4.375,-0.055,4660900]