[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOUG":3,"homepage-market-summary":30,"stock-historical-DOUG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DOUG","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},"Douglas Elliman Inc.","NYSE",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","Douglas Elliman Inc is engaged in the real estate services business and seeks to acquire or invest in additional real estate services businesses. The Company also offers, through its subsidiaries and ventures, development marketing services and ancillary services, including mortgage, title, and escrow services. It generates revenue from commissions and other brokerage income, property management, and other ancillary services.","580","Miami, FL",false,{"close":16,"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},1.55,1.58,1.53,1.52,0.03,1.97,939592.336737,4072,1.5638,3.03,1.47,512838.00766638,5.1,1194,{"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":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"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":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.2,601062,219387601.916595,-1.9,"2025-04-22",[182,183,190,196,202,211,220,227,234,243,252,262,273,281,290,295,301,307,315,323,332,340,348,357,364,371,379,388,396,404,411,418,427,434,442,449,457,464,471,479,485,491,497,503,508,515,521,527,533,539,544,551,557,563,569,573,578,583,586,591,596,600,605,610,616,621,627,632,635,640,644,648,652,656,659,663,667,670,674,678,681,684,688,692,697,701,704,707,711,714,718,721,725,728,734,738,743,747,752,755,760,766,772,777,783,787,791,795,799,805,811,815,819,823,828,831,835,839,843,847,851,853,856,861,865,869,872,876,880,884,888,892,895,899,902,905,909,913,916,920,924,929,935,942,949,955,960,964,969,977,981,985,991,996,1000,1005,1009,1015,1022,1029,1036,1044,1051,1059,1064,1072,1078,1083,1090,1095,1103,1110,1115,1118,1121,1126,1130,1136,1142,1145,1152,1156,1161,1167,1171,1176,1181,1186,1191,1196,1199,1202,1206,1211,1215,1219,1223,1226,1231,1236,1241,1246,1251,1257,1262,1266,1269,1273,1277,1281,1285,1288,1292,1295,1299,1303,1308,1313,1318,1323,1328,1333,1337,1341,1344,1350,1354,1358,1362,1366,1370,1373,1378,1382,1387,1390,1395,1400,1404,1409,1414,1417,1422,1425,1430,1433,1436,1442,1445,1449,1455,1460,1464,1468,1474,1480,1485,1492,1496,1502,1508,1514,1522,1526,1531,1534,1537,1542,1546,1551,1555,1559,1561,1565,1569,1572,1576,1579,1584,1587,1592,1596,1599,1603,1607,1610,1615,1620,1625,1629,1634,1639,1642,1647,1652,1658,1662,1667,1673,1676,1681,1685,1688,1692,1695,1698,1701,1704,1707,1710,1714,1718,1721,1724,1728,1732,1736,1741,1745,1750,1752,1757,1761,1765,1768,1772,1775,1779,1784,1787,1791,1793,1797,1800,1803,1806,1810,1813,1818,1823,1827,1831,1835,1840,1845,1850,1854,1857,1860,1864,1867,1870,1874,1878,1881,1884,1887,1891,1895,1899,1902,1907,1911,1914,1918],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":18,"high":18,"low":185,"close":19,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.48,0,560102.946459,3541,1.5013,{"date":191,"open":18,"high":18,"low":192,"close":19,"change":186,"percent_change":186,"volume":193,"transactions":194,"vwap":195},"2026-09-30",1.49,664756.463375,3442,1.5049,{"date":197,"open":19,"high":18,"low":26,"close":19,"change":112,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",-0.65,483258.848804,2638,1.5054,{"date":203,"open":16,"high":204,"low":205,"close":18,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",1.5659,1.505,-0.04,-2.55,428502.672187,3301,1.522,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",1.51,1.57,0.04,2.61,222319.529368,1637,1.5584,{"date":221,"open":222,"high":223,"low":185,"close":18,"change":112,"percent_change":198,"volume":224,"transactions":225,"vwap":226},"2026-09-24",1.54,1.555,947308.409309,3420,1.5184,{"date":228,"open":16,"high":17,"low":19,"close":222,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",-0.02,-1.28,590561.379748,4590,1.5428,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":206,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",1.61,1.62,1.56,-2.5,497191.624116,3471,1.5885,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",1.7,1.6,-0.09,-5.33,382887.867917,2210,1.6395,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",1.73,1.67,1.69,-0.03,-1.74,857389.3812,3802,1.6898,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",1.74,1.75,1.695,1.72,0.01,0.58,420707.604469,2842,1.7189,{"date":274,"open":256,"high":267,"low":275,"close":276,"change":20,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",1.66,1.71,1.79,671353.18676,3756,1.6926,{"date":282,"open":265,"high":265,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",1.665,1.68,-0.06,-3.45,681485.735883,3992,1.6986,{"date":291,"open":254,"high":264,"low":266,"close":264,"change":268,"percent_change":269,"volume":292,"transactions":293,"vwap":294},"2026-09-14",739609.574113,3752,1.7211,{"date":296,"open":265,"high":265,"low":297,"close":254,"change":268,"percent_change":269,"volume":298,"transactions":299,"vwap":300},"2026-09-11",1.685,376190.764557,2450,1.7206,{"date":302,"open":265,"high":303,"low":266,"close":267,"change":257,"percent_change":304,"volume":305,"transactions":306,"vwap":267},"2026-09-10",1.76,-1.71,589732.505306,2883,{"date":308,"open":309,"high":310,"low":265,"close":265,"change":257,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",1.78,1.805,-1.69,527550.176344,2397,1.7701,{"date":316,"open":277,"high":317,"low":318,"close":309,"change":257,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",1.815,1.765,-1.66,376146.648456,1740,1.7859,{"date":324,"open":277,"high":325,"low":326,"close":327,"change":112,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-04",1.82,1.775,1.81,-0.55,295153.581209,1440,1.8037,{"date":333,"open":327,"high":334,"low":310,"close":325,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",1.85,0.02,1.11,367764.007727,1928,1.8202,{"date":341,"open":277,"high":342,"low":343,"close":344,"change":20,"percent_change":256,"volume":345,"transactions":346,"vwap":347},"2026-09-02",1.855,1.77,1.8,472457.23342,3400,1.8111,{"date":349,"open":350,"high":351,"low":303,"close":343,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",1.83,1.84,-0.08,-4.32,315506.786981,2947,1.7936,{"date":358,"open":344,"high":359,"low":277,"close":334,"change":335,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",1.86,1.09,323308.95581,2534,1.8247,{"date":365,"open":359,"high":366,"low":325,"close":350,"change":257,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",1.87,-1.61,253717.471196,2196,1.837,{"date":372,"open":334,"high":373,"low":374,"close":359,"change":229,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",1.895,1.845,-1.06,326520.610702,1627,1.8656,{"date":380,"open":381,"high":381,"low":366,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-26",1.96,1.88,-0.07,-3.59,445973.645427,2581,1.8945,{"date":389,"open":390,"high":391,"low":392,"close":390,"change":186,"percent_change":186,"volume":393,"transactions":394,"vwap":395},"2026-08-25",1.95,2.04,1.94,641751.843524,3161,1.9817,{"date":397,"open":390,"high":398,"low":399,"close":390,"change":335,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",1.955,1.91,1.04,210113.074316,1974,1.9409,{"date":405,"open":399,"high":398,"low":406,"close":407,"change":186,"percent_change":186,"volume":408,"transactions":409,"vwap":410},"2026-08-21",1.905,1.93,228046.93942,2155,1.9342,{"date":412,"open":413,"high":390,"low":406,"close":407,"change":257,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",1.92,-1.53,307682.987068,1900,1.931,{"date":419,"open":420,"high":421,"low":420,"close":381,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",1.89,1.98,0.08,4.26,533608.71685,2940,1.9509,{"date":428,"open":413,"high":429,"low":430,"close":382,"change":383,"percent_change":384,"volume":431,"transactions":432,"vwap":433},"2026-08-18",1.9462,1.865,336314.878999,2649,1.9051,{"date":435,"open":436,"high":437,"low":407,"close":390,"change":352,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",2,2.015,-3.94,460381.068675,4028,1.9631,{"date":443,"open":444,"high":445,"low":390,"close":444,"change":335,"percent_change":46,"volume":446,"transactions":447,"vwap":448},"2026-08-14",2.03,2.05,334842.995724,3463,2.0188,{"date":450,"open":445,"high":451,"low":390,"close":452,"change":112,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-13",2.065,2.01,-0.5,721191.113322,4019,1.9853,{"date":458,"open":452,"high":459,"low":436,"close":460,"change":186,"percent_change":186,"volume":461,"transactions":462,"vwap":463},"2026-08-12",2.13,2.02,470852.117128,3063,2.056,{"date":465,"open":359,"high":451,"low":351,"close":460,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-11",0.19,10.38,729902.138939,4516,1.9803,{"date":472,"open":265,"high":473,"low":265,"close":350,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-10",1.8499,0.05,2.81,700932.868085,2613,1.8024,{"date":480,"open":344,"high":430,"low":265,"close":309,"change":112,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",-0.56,456256.166522,3664,1.798,{"date":486,"open":254,"high":277,"low":267,"close":277,"change":215,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-06",2.29,312885.264532,2193,1.7718,{"date":492,"open":343,"high":309,"low":264,"close":265,"change":112,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-05",-0.57,149522.647006,1428,1.7529,{"date":498,"open":267,"high":277,"low":267,"close":303,"change":335,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-04",1.15,234357.566843,2838,1.7668,{"date":504,"open":276,"high":265,"low":284,"close":264,"change":474,"percent_change":505,"volume":506,"transactions":507,"vwap":294},"2026-08-03",2.96,219183.405037,1964,{"date":509,"open":276,"high":267,"low":510,"close":256,"change":229,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",1.675,-1.17,221821.318097,1995,1.6999,{"date":516,"open":265,"high":343,"low":245,"close":276,"change":112,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-30",-0.58,176200.589899,2046,1.7154,{"date":522,"open":343,"high":343,"low":276,"close":267,"change":206,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",-2.27,293140.269236,2479,1.7318,{"date":528,"open":265,"high":529,"low":265,"close":303,"change":335,"percent_change":499,"volume":530,"transactions":531,"vwap":532},"2026-07-28",1.7709,141343.648222,1352,1.7602,{"date":534,"open":254,"high":343,"low":535,"close":264,"change":20,"percent_change":265,"volume":536,"transactions":537,"vwap":538},"2026-07-27",1.715,189367.141901,1460,1.746,{"date":540,"open":276,"high":303,"low":256,"close":276,"change":186,"percent_change":186,"volume":541,"transactions":542,"vwap":543},"2026-07-24",181187.755353,1531,1.7191,{"date":545,"open":254,"high":264,"low":284,"close":276,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-23",-0.05,-2.84,319492.263541,2451,1.7046,{"date":552,"open":309,"high":325,"low":265,"close":303,"change":546,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-22",-2.76,255858.905982,2258,1.7692,{"date":558,"open":309,"high":334,"low":309,"close":327,"change":268,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-21",0.56,294202.7168,3241,1.8182,{"date":564,"open":359,"high":382,"low":277,"close":344,"change":352,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-20",-4.26,334411.567994,3189,1.8153,{"date":570,"open":382,"high":381,"low":430,"close":382,"change":206,"percent_change":571,"volume":572,"transactions":9,"vwap":382},"2026-07-17",-2.08,314800,{"date":574,"open":575,"high":21,"low":575,"close":413,"change":112,"percent_change":576,"volume":577,"transactions":9,"vwap":413},"2026-07-16",1.9,-0.52,304800,{"date":579,"open":382,"high":21,"low":580,"close":407,"change":422,"percent_change":581,"volume":582,"transactions":9,"vwap":407},"2026-07-15",1.875,4.32,446900,{"date":584,"open":350,"high":359,"low":303,"close":334,"change":335,"percent_change":360,"volume":585,"transactions":9,"vwap":334},"2026-07-14",369000,{"date":587,"open":420,"high":398,"low":588,"close":350,"change":352,"percent_change":589,"volume":590,"transactions":9,"vwap":350},"2026-07-13",1.795,-4.19,775400,{"date":592,"open":381,"high":593,"low":366,"close":399,"change":206,"percent_change":594,"volume":595,"transactions":9,"vwap":399},"2026-07-10",1.965,-2.05,293400,{"date":597,"open":334,"high":381,"low":325,"close":390,"change":422,"percent_change":598,"volume":599,"transactions":9,"vwap":390},"2026-07-09",4.28,313400,{"date":601,"open":399,"high":421,"low":602,"close":366,"change":352,"percent_change":603,"volume":604,"transactions":9,"vwap":366},"2026-07-08",1.835,-4.1,720700,{"date":606,"open":390,"high":607,"low":392,"close":390,"change":268,"percent_change":608,"volume":609,"transactions":9,"vwap":390},"2026-07-07",1.99,0.52,219800,{"date":611,"open":392,"high":612,"low":613,"close":392,"change":229,"percent_change":614,"volume":615,"transactions":9,"vwap":392},"2026-07-06",1.945,1.885,-1.02,413200,{"date":617,"open":359,"high":445,"low":359,"close":381,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":381},"2026-07-02",0.1,5.38,985000,{"date":622,"open":343,"high":359,"low":623,"close":359,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":359},"2026-07-01",1.725,0.09,5.08,571700,{"date":628,"open":343,"high":629,"low":254,"close":343,"change":257,"percent_change":630,"volume":631,"transactions":9,"vwap":343},"2026-06-30",1.785,-1.67,429700,{"date":633,"open":327,"high":327,"low":254,"close":344,"change":186,"percent_change":186,"volume":634,"transactions":9,"vwap":344},"2026-06-29",452300,{"date":636,"open":303,"high":327,"low":637,"close":344,"change":215,"percent_change":638,"volume":639,"transactions":9,"vwap":344},"2026-06-26",1.745,2.27,1260300,{"date":641,"open":309,"high":277,"low":264,"close":303,"change":229,"percent_change":642,"volume":643,"transactions":9,"vwap":303},"2026-06-25",-1.12,261800,{"date":645,"open":254,"high":277,"low":623,"close":309,"change":474,"percent_change":646,"volume":647,"transactions":9,"vwap":309},"2026-06-24",2.89,599800,{"date":649,"open":255,"high":265,"low":255,"close":254,"change":474,"percent_change":650,"volume":651,"transactions":9,"vwap":254},"2026-06-23",2.98,396300,{"date":653,"open":276,"high":276,"low":255,"close":284,"change":206,"percent_change":654,"volume":655,"transactions":9,"vwap":284},"2026-06-22",-2.33,293600,{"date":657,"open":343,"high":309,"low":535,"close":267,"change":112,"percent_change":517,"volume":658,"transactions":9,"vwap":267},"2026-06-18",539700,{"date":660,"open":264,"high":277,"low":254,"close":254,"change":335,"percent_change":661,"volume":662,"transactions":9,"vwap":254},"2026-06-17",1.17,403000,{"date":664,"open":265,"high":344,"low":276,"close":276,"change":229,"percent_change":665,"volume":666,"transactions":9,"vwap":276},"2026-06-16",-1.16,754200,{"date":668,"open":254,"high":303,"low":267,"close":254,"change":335,"percent_change":661,"volume":669,"transactions":9,"vwap":254},"2026-06-15",298100,{"date":671,"open":343,"high":343,"low":276,"close":276,"change":206,"percent_change":672,"volume":673,"transactions":9,"vwap":276},"2026-06-12",-2.29,328300,{"date":675,"open":343,"high":343,"low":676,"close":265,"change":186,"percent_change":186,"volume":677,"transactions":9,"vwap":265},"2026-06-11",1.705,349900,{"date":679,"open":264,"high":629,"low":254,"close":265,"change":20,"percent_change":264,"volume":680,"transactions":9,"vwap":265},"2026-06-10",254700,{"date":682,"open":267,"high":303,"low":245,"close":267,"change":268,"percent_change":269,"volume":683,"transactions":9,"vwap":267},"2026-06-09",266500,{"date":685,"open":343,"high":343,"low":245,"close":276,"change":285,"percent_change":686,"volume":687,"transactions":9,"vwap":276},"2026-06-08",-3.39,454600,{"date":689,"open":277,"high":344,"low":637,"close":343,"change":206,"percent_change":690,"volume":691,"transactions":9,"vwap":343},"2026-06-05",-2.21,294500,{"date":693,"open":254,"high":317,"low":254,"close":327,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":327},"2026-06-04",0.11,6.47,335200,{"date":698,"open":265,"high":303,"low":256,"close":245,"change":383,"percent_change":699,"volume":700,"transactions":9,"vwap":245},"2026-06-03",-3.95,926700,{"date":702,"open":343,"high":351,"low":637,"close":343,"change":229,"percent_change":642,"volume":703,"transactions":9,"vwap":343},"2026-06-02",426300,{"date":705,"open":327,"high":325,"low":303,"close":277,"change":112,"percent_change":481,"volume":706,"transactions":9,"vwap":277},"2026-06-01",353600,{"date":708,"open":350,"high":334,"low":588,"close":344,"change":229,"percent_change":709,"volume":710,"transactions":9,"vwap":344},"2026-05-29",-1.1,208600,{"date":712,"open":344,"high":350,"low":309,"close":325,"change":186,"percent_change":186,"volume":713,"transactions":9,"vwap":325},"2026-05-28",220200,{"date":715,"open":366,"high":366,"low":309,"close":325,"change":257,"percent_change":716,"volume":717,"transactions":9,"vwap":325},"2026-05-27",-1.62,322300,{"date":719,"open":334,"high":382,"low":310,"close":334,"change":335,"percent_change":360,"volume":720,"transactions":9,"vwap":334},"2026-05-26",338600,{"date":722,"open":325,"high":334,"low":588,"close":350,"change":112,"percent_change":723,"volume":724,"transactions":9,"vwap":350},"2026-05-22",-0.54,254400,{"date":726,"open":265,"high":351,"low":264,"close":351,"change":107,"percent_change":88,"volume":727,"transactions":9,"vwap":351},"2026-05-21",796400,{"date":729,"open":730,"high":309,"low":730,"close":309,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":309},"2026-05-20",1.63,0.14,8.54,625700,{"date":735,"open":730,"high":284,"low":730,"close":736,"change":186,"percent_change":186,"volume":737,"transactions":9,"vwap":736},"2026-05-19",1.64,300100,{"date":739,"open":740,"high":535,"low":740,"close":736,"change":107,"percent_change":741,"volume":742,"transactions":9,"vwap":736},"2026-05-18",1.59,3.8,424300,{"date":744,"open":736,"high":275,"low":223,"close":17,"change":352,"percent_change":745,"volume":746,"transactions":9,"vwap":17},"2026-05-15",-4.82,757600,{"date":748,"open":245,"high":637,"low":749,"close":275,"change":285,"percent_change":750,"volume":751,"transactions":9,"vwap":275},"2026-05-14",1.65,-3.49,368800,{"date":753,"open":265,"high":344,"low":255,"close":267,"change":186,"percent_change":186,"volume":754,"transactions":9,"vwap":267},"2026-05-13",453600,{"date":756,"open":366,"high":420,"low":245,"close":267,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":267},"2026-05-12",-0.14,-7.53,550000,{"date":761,"open":436,"high":762,"low":325,"close":359,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":359},"2026-05-11",2.09,-0.23,-11,765200,{"date":767,"open":768,"high":769,"low":460,"close":762,"change":20,"percent_change":770,"volume":771,"transactions":9,"vwap":762},"2026-05-08",2.06,2.14,1.46,807000,{"date":773,"open":459,"high":774,"low":444,"close":768,"change":383,"percent_change":775,"volume":776,"transactions":9,"vwap":768},"2026-05-07",2.165,-3.29,564900,{"date":778,"open":607,"high":779,"low":780,"close":459,"change":731,"percent_change":781,"volume":782,"transactions":9,"vwap":459},"2026-05-06",2.15,1.985,7.04,469500,{"date":784,"open":392,"high":436,"low":575,"close":607,"change":624,"percent_change":785,"volume":786,"transactions":9,"vwap":607},"2026-05-05",4.74,590400,{"date":788,"open":407,"high":421,"low":420,"close":575,"change":285,"percent_change":789,"volume":790,"transactions":9,"vwap":575},"2026-05-04",-3.06,364200,{"date":792,"open":421,"high":452,"low":612,"close":381,"change":546,"percent_change":793,"volume":794,"transactions":9,"vwap":381},"2026-05-01",-2.49,227900,{"date":796,"open":392,"high":444,"low":797,"close":452,"change":215,"percent_change":444,"volume":798,"transactions":9,"vwap":452},"2026-04-30",1.921,496400,{"date":800,"open":452,"high":801,"low":802,"close":21,"change":383,"percent_change":803,"volume":804,"transactions":9,"vwap":21},"2026-04-29",2.035,1.915,-3.43,579200,{"date":806,"open":399,"high":807,"low":382,"close":391,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":391},"2026-04-28",2.055,0.15,7.94,1043300,{"date":812,"open":381,"high":436,"low":613,"close":420,"change":383,"percent_change":813,"volume":814,"transactions":9,"vwap":420},"2026-04-27",-3.57,295700,{"date":816,"open":359,"high":381,"low":359,"close":381,"change":624,"percent_change":817,"volume":818,"transactions":9,"vwap":381},"2026-04-24",4.81,264900,{"date":820,"open":413,"high":21,"low":366,"close":366,"change":383,"percent_change":821,"volume":822,"transactions":9,"vwap":366},"2026-04-23",-3.61,317400,{"date":824,"open":382,"high":381,"low":382,"close":392,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":392},"2026-04-22",0.07,3.74,667700,{"date":829,"open":381,"high":21,"low":366,"close":366,"change":383,"percent_change":821,"volume":830,"transactions":9,"vwap":366},"2026-04-21",436300,{"date":832,"open":350,"high":390,"low":350,"close":392,"change":618,"percent_change":833,"volume":834,"transactions":9,"vwap":392},"2026-04-20",5.43,883300,{"date":836,"open":344,"high":373,"low":343,"close":351,"change":825,"percent_change":837,"volume":838,"transactions":9,"vwap":351},"2026-04-17",3.95,632700,{"date":840,"open":343,"high":309,"low":841,"close":343,"change":112,"percent_change":481,"volume":842,"transactions":9,"vwap":343},"2026-04-16",1.735,405500,{"date":844,"open":245,"high":344,"low":245,"close":309,"change":825,"percent_change":845,"volume":846,"transactions":9,"vwap":309},"2026-04-15",4.09,317300,{"date":848,"open":284,"high":264,"low":284,"close":276,"change":268,"percent_change":849,"volume":850,"transactions":9,"vwap":276},"2026-04-14",0.59,281700,{"date":852,"open":275,"high":535,"low":749,"close":245,"change":335,"percent_change":60,"volume":754,"transactions":9,"vwap":245},"2026-04-13",{"date":854,"open":736,"high":267,"low":736,"close":284,"change":20,"percent_change":325,"volume":855,"transactions":9,"vwap":284},"2026-04-10",317600,{"date":857,"open":736,"high":858,"low":236,"close":749,"change":206,"percent_change":859,"volume":860,"transactions":9,"vwap":749},"2026-04-09",1.684,-2.37,439500,{"date":862,"open":284,"high":535,"low":275,"close":256,"change":624,"percent_change":863,"volume":864,"transactions":9,"vwap":256},"2026-04-08",5.62,614400,{"date":866,"open":749,"high":275,"low":867,"close":246,"change":383,"percent_change":589,"volume":868,"transactions":9,"vwap":246},"2026-04-07",1.595,379000,{"date":870,"open":736,"high":255,"low":237,"close":255,"change":20,"percent_change":350,"volume":871,"transactions":9,"vwap":255},"2026-04-06",541100,{"date":873,"open":16,"high":275,"low":18,"close":736,"change":422,"percent_change":874,"volume":875,"transactions":9,"vwap":736},"2026-04-02",5.13,819800,{"date":877,"open":237,"high":736,"low":238,"close":238,"change":352,"percent_change":878,"volume":879,"transactions":9,"vwap":238},"2026-04-01",-4.88,641400,{"date":881,"open":749,"high":283,"low":246,"close":736,"change":268,"percent_change":882,"volume":883,"transactions":9,"vwap":736},"2026-03-31",0.61,453400,{"date":885,"open":730,"high":275,"low":236,"close":730,"change":112,"percent_change":886,"volume":887,"transactions":9,"vwap":730},"2026-03-30",-0.61,394100,{"date":889,"open":276,"high":276,"low":236,"close":736,"change":352,"percent_change":890,"volume":891,"transactions":9,"vwap":736},"2026-03-27",-4.65,683000,{"date":893,"open":264,"high":277,"low":535,"close":267,"change":206,"percent_change":523,"volume":894,"transactions":9,"vwap":267},"2026-03-26",851300,{"date":896,"open":264,"high":277,"low":535,"close":303,"change":215,"percent_change":897,"volume":898,"transactions":9,"vwap":303},"2026-03-25",2.33,882000,{"date":900,"open":267,"high":318,"low":676,"close":267,"change":257,"percent_change":304,"volume":901,"transactions":9,"vwap":267},"2026-03-24",907000,{"date":903,"open":265,"high":351,"low":535,"close":265,"change":20,"percent_change":264,"volume":904,"transactions":9,"vwap":265},"2026-03-23",948800,{"date":906,"open":237,"high":254,"low":214,"close":267,"change":618,"percent_change":907,"volume":908,"transactions":9,"vwap":267},"2026-03-20",6.17,2236900,{"date":910,"open":236,"high":749,"low":238,"close":237,"change":335,"percent_change":911,"volume":912,"transactions":9,"vwap":237},"2026-03-19",1.25,1800000,{"date":914,"open":275,"high":284,"low":246,"close":246,"change":285,"percent_change":821,"volume":915,"transactions":9,"vwap":246},"2026-03-18",886400,{"date":917,"open":256,"high":254,"low":237,"close":275,"change":257,"percent_change":918,"volume":919,"transactions":9,"vwap":275},"2026-03-17",-1.78,1337100,{"date":921,"open":276,"high":318,"low":284,"close":256,"change":112,"percent_change":922,"volume":923,"transactions":9,"vwap":256},"2026-03-16",-0.59,792100,{"date":925,"open":413,"high":421,"low":284,"close":245,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":245},"2026-03-13",-0.62,-26.72,5440600,{"date":930,"open":487,"high":897,"low":931,"close":932,"change":268,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-03-12",2.26,2.32,0.43,646000,{"date":936,"open":932,"high":937,"low":938,"close":939,"change":546,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-03-11",2.355,2.275,2.31,-2.12,425400,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":731,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-03-10",2.19,2.36,2.18,6.31,574300,{"date":950,"open":951,"high":952,"low":953,"close":951,"change":383,"percent_change":789,"volume":954,"transactions":9,"vwap":951},"2026-03-09",2.22,2.25,2.16,761700,{"date":956,"open":952,"high":957,"low":946,"close":487,"change":335,"percent_change":958,"volume":959,"transactions":9,"vwap":487},"2026-03-06",2.3,0.88,504800,{"date":961,"open":951,"high":487,"low":951,"close":638,"change":268,"percent_change":962,"volume":963,"transactions":9,"vwap":638},"2026-03-05",0.44,367700,{"date":965,"open":897,"high":966,"low":931,"close":931,"change":229,"percent_change":967,"volume":968,"transactions":9,"vwap":931},"2026-03-04",2.35,-0.88,288700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":229,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-03",2.24,2.315,2.21,2.28,-0.87,493700,{"date":978,"open":952,"high":979,"low":944,"close":957,"change":335,"percent_change":958,"volume":980,"transactions":9,"vwap":957},"2026-03-02",2.345,436000,{"date":982,"open":974,"high":897,"low":971,"close":974,"change":247,"percent_change":983,"volume":984,"transactions":9,"vwap":974},"2026-02-27",-3.8,487000,{"date":986,"open":971,"high":987,"low":988,"close":987,"change":731,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-02-26",2.37,2.155,6.28,2481000,{"date":992,"open":952,"high":938,"low":993,"close":994,"change":335,"percent_change":67,"volume":995,"transactions":9,"vwap":994},"2026-02-25",2.169,2.23,1105800,{"date":997,"open":944,"high":931,"low":779,"close":973,"change":20,"percent_change":998,"volume":999,"transactions":9,"vwap":973},"2026-02-24",1.38,1167500,{"date":1001,"open":974,"high":974,"low":988,"close":946,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":946},"2026-02-23",-0.11,-4.8,876600,{"date":1006,"open":939,"high":932,"low":973,"close":487,"change":257,"percent_change":1007,"volume":1008,"transactions":9,"vwap":487},"2026-02-20",-1.29,611300,{"date":1010,"open":1011,"high":1011,"low":487,"close":932,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":932},"2026-02-19",2.46,-0.17,-6.83,804100,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":20,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-02-18",2.44,2.56,2.49,1.22,521600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1011,"change":206,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1011},"2026-02-17",2.47,2.52,2.42,-1.6,726600,{"date":1030,"open":1031,"high":1032,"low":979,"close":1033,"change":624,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-02-13",2.4,2.545,2.5,3.73,812500,{"date":1037,"open":1038,"high":1039,"low":939,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-02-12",2.54,2.55,2.41,-0.12,-4.74,743200,{"date":1045,"open":1046,"high":1046,"low":1033,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-02-11",2.8,2.53,-0.25,-8.99,643700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":335,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-02-10",2.77,2.855,2.715,2.78,0.72,393400,{"date":1060,"open":1061,"high":1046,"low":1061,"close":1062,"change":474,"percent_change":334,"volume":1063,"transactions":9,"vwap":1062},"2026-02-09",2.69,2.76,366100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":694,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-02-06",2.62,2.745,2.595,2.71,4.23,555800,{"date":1073,"open":1033,"high":1074,"low":1075,"close":1076,"change":825,"percent_change":1053,"volume":1077,"transactions":9,"vwap":1076},"2026-02-05",2.625,2.475,2.6,884300,{"date":1079,"open":1080,"high":1080,"low":1011,"close":1047,"change":1002,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1047},"2026-02-04",2.67,-4.17,629000,{"date":1084,"open":1085,"high":1086,"low":1018,"close":1087,"change":383,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-02-03",2.72,2.74,2.64,-2.58,733400,{"date":1091,"open":1061,"high":1092,"low":1061,"close":1069,"change":268,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1069},"2026-02-02",2.84,0.37,426700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":247,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-01-30",2.73,2.765,2.65,2.7,-3.23,472200,{"date":1104,"open":1069,"high":1105,"low":1106,"close":1107,"change":624,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-01-29",2.795,2.66,2.79,3.33,406200,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1100,"change":186,"percent_change":186,"volume":1114,"transactions":9,"vwap":1100},"2026-01-28",2.68,2.75,462100,{"date":1116,"open":1106,"high":1097,"low":1106,"close":1100,"change":186,"percent_change":186,"volume":1117,"transactions":9,"vwap":1100},"2026-01-27",403800,{"date":1119,"open":1076,"high":1069,"low":1120,"close":1100,"change":825,"percent_change":1106,"volume":976,"transactions":9,"vwap":1100},"2026-01-26",2.575,{"date":1122,"open":1097,"high":1097,"low":1123,"close":1123,"change":757,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-01-23",2.63,-5.05,264700,{"date":1127,"open":1085,"high":1056,"low":1112,"close":1053,"change":825,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1053},"2026-01-22",2.59,426800,{"date":1131,"open":1066,"high":1132,"low":1133,"close":1100,"change":618,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1100},"2026-01-21",2.705,2.51,3.85,1038400,{"date":1137,"open":1061,"high":1069,"low":1138,"close":1076,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1076},"2026-01-20",2.565,-0.21,-7.47,647600,{"date":1143,"open":475,"high":25,"low":1105,"close":475,"change":186,"percent_change":186,"volume":1144,"transactions":9,"vwap":475},"2026-01-16",1381100,{"date":1146,"open":1047,"high":1147,"low":1148,"close":475,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":475},"2026-01-15",2.83,2.518,0.28,11.07,865900,{"date":1153,"open":1133,"high":1038,"low":1154,"close":1047,"change":186,"percent_change":186,"volume":1155,"transactions":9,"vwap":1047},"2026-01-14",2.415,556600,{"date":1157,"open":1128,"high":216,"low":1158,"close":1047,"change":206,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1047},"2026-01-13",2.45,-1.56,367000,{"date":1162,"open":1025,"high":1163,"low":1164,"close":1165,"change":474,"percent_change":421,"volume":1166,"transactions":9,"vwap":1165},"2026-01-12",2.58,2.445,2.57,344000,{"date":1168,"open":1019,"high":1087,"low":1169,"close":1025,"change":474,"percent_change":460,"volume":1170,"transactions":9,"vwap":1025},"2026-01-09",2.485,535900,{"date":1172,"open":1026,"high":1024,"low":1173,"close":1024,"change":422,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1024},"2026-01-08",2.375,3.35,388900,{"date":1177,"open":966,"high":1017,"low":932,"close":1178,"change":20,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-01-07",2.39,1.27,532500,{"date":1182,"open":1183,"high":1178,"low":487,"close":945,"change":229,"percent_change":1184,"volume":1185,"transactions":9,"vwap":945},"2026-01-06",2.34,-0.84,358500,{"date":1187,"open":974,"high":1178,"low":974,"close":1188,"change":618,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-01-05",2.38,4.39,394400,{"date":1192,"open":1026,"high":1193,"low":1194,"close":974,"change":247,"percent_change":983,"volume":1195,"transactions":9,"vwap":974},"2026-01-02",2.43,2.265,417100,{"date":1197,"open":939,"high":1040,"low":487,"close":987,"change":107,"percent_change":1076,"volume":1198,"transactions":9,"vwap":987},"2025-12-31",567700,{"date":1200,"open":487,"high":945,"low":994,"close":939,"change":186,"percent_change":186,"volume":1201,"transactions":9,"vwap":939},"2025-12-30",534200,{"date":1203,"open":897,"high":966,"low":957,"close":939,"change":383,"percent_change":1204,"volume":1205,"transactions":9,"vwap":939},"2025-12-29",-2.94,440500,{"date":1207,"open":1193,"high":1017,"low":1208,"close":1188,"change":285,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1188},"2025-12-26",2.305,-2.46,364100,{"date":1212,"open":1026,"high":1017,"low":1183,"close":1017,"change":268,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1017},"2025-12-24",0.41,244800,{"date":1216,"open":1193,"high":1024,"low":1031,"close":1193,"change":257,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1193},"2025-12-23",-1.22,299000,{"date":1220,"open":1024,"high":1033,"low":1158,"close":1011,"change":112,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1011},"2025-12-22",-0.4,266700,{"date":1224,"open":1038,"high":1038,"low":1017,"close":1024,"change":383,"percent_change":553,"volume":1225,"transactions":9,"vwap":1024},"2025-12-19",602700,{"date":1227,"open":1039,"high":1039,"low":1228,"close":1038,"change":20,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1038},"2025-12-18",2.48,1.2,255400,{"date":1232,"open":1165,"high":1233,"low":1033,"close":1133,"change":247,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1133},"2025-12-17",2.605,-3.46,344200,{"date":1237,"open":1099,"high":1238,"low":1128,"close":1076,"change":285,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1076},"2025-12-16",2.725,-2.26,423200,{"date":1242,"open":1243,"high":1243,"low":1106,"close":1106,"change":1012,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1106},"2025-12-15",2.85,-6.01,348900,{"date":1247,"open":646,"high":1248,"low":1105,"close":1147,"change":229,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1147},"2025-12-12",2.9,-0.7,405100,{"date":1252,"open":1097,"high":1253,"low":1106,"close":1243,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1243},"2025-12-11",2.885,0.13,4.78,338000,{"date":1258,"open":1113,"high":1062,"low":1259,"close":1085,"change":112,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1085},"2025-12-10",2.685,-0.37,415100,{"date":1263,"open":1066,"high":1113,"low":1066,"close":1097,"change":624,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1097},"2025-12-09",3.41,346000,{"date":1267,"open":216,"high":1080,"low":1076,"close":1087,"change":825,"percent_change":1085,"volume":1268,"transactions":9,"vwap":1087},"2025-12-08",219200,{"date":1270,"open":1123,"high":1106,"low":1018,"close":1165,"change":546,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1165},"2025-12-05",-1.91,222500,{"date":1274,"open":1106,"high":1100,"low":216,"close":1066,"change":546,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1066},"2025-12-04",-1.87,184300,{"date":1278,"open":1076,"high":1061,"low":1039,"close":1080,"change":624,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1080},"2025-12-03",3.49,251200,{"date":1282,"open":1066,"high":1066,"low":1039,"close":1163,"change":112,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1163},"2025-12-02",-0.39,132100,{"date":1286,"open":1076,"high":1106,"low":1120,"close":1128,"change":285,"percent_change":1239,"volume":1287,"transactions":9,"vwap":1128},"2025-12-01",178300,{"date":1289,"open":1066,"high":1099,"low":1039,"close":1099,"change":335,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1099},"2025-11-28",0.76,168200,{"date":1293,"open":1047,"high":1106,"low":1133,"close":1123,"change":825,"percent_change":1097,"volume":1294,"transactions":9,"vwap":1123},"2025-11-26",373400,{"date":1296,"open":1178,"high":1163,"low":1188,"close":1018,"change":808,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1018},"2025-11-25",6.22,277900,{"date":1300,"open":987,"high":1024,"low":966,"close":1040,"change":335,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1040},"2025-11-24",0.84,218500,{"date":1304,"open":974,"high":1305,"low":952,"close":1178,"change":1254,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1178},"2025-11-21",2.405,5.75,305000,{"date":1309,"open":1158,"high":1158,"low":952,"close":931,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":931},"2025-11-20",-0.13,-5.44,552200,{"date":1314,"open":1017,"high":1228,"low":1315,"close":1178,"change":383,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1178},"2025-11-19",2.385,-2.85,187400,{"date":1319,"open":987,"high":1075,"low":1320,"close":1011,"change":825,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1011},"2025-11-18",2.335,2.93,538600,{"date":1324,"open":1040,"high":1325,"low":987,"close":1178,"change":229,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1178},"2025-11-17",2.425,-0.83,226100,{"date":1329,"open":1011,"high":1330,"low":1178,"close":1040,"change":247,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1040},"2025-11-14",2.486,-3.6,304600,{"date":1334,"open":1165,"high":1128,"low":1164,"close":1033,"change":1002,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1033},"2025-11-13",-4.21,368200,{"date":1338,"open":1112,"high":1061,"low":1068,"close":216,"change":206,"percent_change":1339,"volume":1340,"transactions":9,"vwap":216},"2025-11-12",-1.51,204700,{"date":1342,"open":1128,"high":1259,"low":1163,"close":1099,"change":474,"percent_change":413,"volume":1343,"transactions":9,"vwap":1099},"2025-11-11",217200,{"date":1345,"open":1025,"high":1123,"low":1346,"close":1076,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1076},"2025-11-10",2.439,0.16,6.56,380000,{"date":1351,"open":1026,"high":1024,"low":987,"close":1017,"change":229,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1017},"2025-11-07",-0.81,283500,{"date":1355,"open":1047,"high":1047,"low":1026,"close":1011,"change":285,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1011},"2025-11-06",-2.38,217400,{"date":1359,"open":1040,"high":1047,"low":1040,"close":1025,"change":694,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1025},"2025-11-05",4.56,237500,{"date":1363,"open":957,"high":1228,"low":952,"close":1040,"change":546,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1040},"2025-11-04",-2.03,664200,{"date":1367,"open":1019,"high":1033,"low":1368,"close":1011,"change":112,"percent_change":1221,"volume":1369,"transactions":9,"vwap":1011},"2025-11-03",2.365,418100,{"date":1371,"open":1019,"high":1133,"low":1158,"close":1024,"change":186,"percent_change":186,"volume":1372,"transactions":9,"vwap":1024},"2025-10-31",395200,{"date":1374,"open":1018,"high":1375,"low":1011,"close":1024,"change":247,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1024},"2025-10-30",2.579,-3.52,413700,{"date":1379,"open":1069,"high":1097,"low":1025,"close":1018,"change":1012,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1018},"2025-10-29",-6.23,484300,{"date":1383,"open":1056,"high":1107,"low":1384,"close":1097,"change":206,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1097},"2025-10-28",2.695,-1.44,240100,{"date":1388,"open":1113,"high":646,"low":1069,"close":1053,"change":474,"percent_change":351,"volume":1389,"transactions":9,"vwap":1053},"2025-10-27",389400,{"date":1391,"open":1099,"high":1392,"low":1099,"close":1085,"change":694,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1085},"2025-10-24",2.735,4.21,318500,{"date":1396,"open":1038,"high":1074,"low":1397,"close":216,"change":624,"percent_change":1398,"volume":1399,"transactions":9,"vwap":216},"2025-10-23",2.525,3.57,193500,{"date":1401,"open":1039,"high":1018,"low":1011,"close":1025,"change":229,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1025},"2025-10-22",-0.79,327800,{"date":1405,"open":1038,"high":1163,"low":1406,"close":1038,"change":229,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1038},"2025-10-21",2.515,-0.78,198700,{"date":1410,"open":1228,"high":1165,"low":1228,"close":1018,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1018},"2025-10-20",0.12,4.92,372600,{"date":1415,"open":1031,"high":1011,"low":945,"close":1017,"change":186,"percent_change":186,"volume":1416,"transactions":9,"vwap":1017},"2025-10-17",263400,{"date":1418,"open":216,"high":1419,"low":1017,"close":1017,"change":1012,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1017},"2025-10-16",2.635,-6.51,320400,{"date":1423,"open":1087,"high":1100,"low":1138,"close":216,"change":186,"percent_change":186,"volume":1424,"transactions":9,"vwap":216},"2025-10-15",526100,{"date":1426,"open":1128,"high":1427,"low":1165,"close":216,"change":257,"percent_change":1428,"volume":1429,"transactions":9,"vwap":216},"2025-10-14",2.655,-1.14,490300,{"date":1431,"open":1080,"high":1080,"low":1165,"close":1087,"change":215,"percent_change":222,"volume":1432,"transactions":9,"vwap":1087},"2025-10-13",486500,{"date":1434,"open":1099,"high":1132,"low":1163,"close":1076,"change":257,"percent_change":1428,"volume":1435,"transactions":9,"vwap":1076},"2025-10-10",403700,{"date":1437,"open":1092,"high":1438,"low":1066,"close":1123,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1123},"2025-10-09",2.88,-0.22,-7.72,641800,{"date":1443,"open":1147,"high":1321,"low":1107,"close":1243,"change":268,"percent_change":152,"volume":1444,"transactions":9,"vwap":1243},"2025-10-08",396900,{"date":1446,"open":650,"high":650,"low":1107,"close":1092,"change":757,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1092},"2025-10-07",-4.7,550400,{"date":1450,"open":1451,"high":1452,"low":475,"close":650,"change":1411,"percent_change":1453,"volume":1454,"transactions":9,"vwap":650},"2025-10-06",2.86,3.01,4.2,575700,{"date":1456,"open":475,"high":1457,"low":1458,"close":1451,"change":107,"percent_change":769,"volume":1459,"transactions":9,"vwap":1451},"2025-10-03",2.87,2.805,316900,{"date":1461,"open":1451,"high":1253,"low":1107,"close":1046,"change":383,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1046},"2025-10-02",-2.44,277700,{"date":1465,"open":1451,"high":1466,"low":1107,"close":1457,"change":268,"percent_change":152,"volume":1467,"transactions":9,"vwap":1457},"2025-10-01",2.925,486800,{"date":1469,"open":1470,"high":1471,"low":1458,"close":1451,"change":352,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1451},"2025-09-30",2.95,2.97,-2.72,448500,{"date":1475,"open":81,"high":81,"low":1476,"close":1477,"change":1310,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-09-29",2.91,2.94,-4.23,341900,{"date":1481,"open":1482,"high":1482,"low":1470,"close":1483,"change":229,"percent_change":198,"volume":1484,"transactions":9,"vwap":1483},"2025-09-26",3.1,3.07,472100,{"date":1486,"open":1487,"high":1488,"low":1451,"close":81,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":81},"2025-09-25",3.02,3.19,0.29,10.36,1256900,{"date":1493,"open":1243,"high":1451,"low":1061,"close":1046,"change":285,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1046},"2025-09-24",-2.1,467600,{"date":1497,"open":1498,"high":1499,"low":1092,"close":1451,"change":1041,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1451},"2025-09-23",2.99,3,-4.03,415500,{"date":1503,"open":1452,"high":1504,"low":1505,"close":650,"change":268,"percent_change":1506,"volume":1507,"transactions":9,"vwap":650},"2025-09-22",3.075,2.935,0.34,545900,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1471,"change":757,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1471},"2025-09-19",3.13,2.965,-4.5,726300,{"date":1515,"open":1499,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-09-18",3.185,2.952,3.11,0.21,7.24,896500,{"date":1523,"open":1438,"high":1482,"low":1524,"close":1248,"change":422,"percent_change":1092,"volume":1525,"transactions":9,"vwap":1248},"2025-09-17",2.865,1050700,{"date":1527,"open":1107,"high":1457,"low":1056,"close":1528,"change":20,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-09-16",2.82,1.08,429500,{"date":1532,"open":1097,"high":1046,"low":1099,"close":1107,"change":825,"percent_change":1165,"volume":1533,"transactions":9,"vwap":1107},"2025-09-15",444800,{"date":1535,"open":1069,"high":1067,"low":1087,"close":1085,"change":268,"percent_change":1093,"volume":1536,"transactions":9,"vwap":1085},"2025-09-12",246500,{"date":1538,"open":1128,"high":1392,"low":1539,"close":1069,"change":1411,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1069},"2025-09-11",2.585,4.63,611700,{"date":1543,"open":1097,"high":1062,"low":1163,"close":1128,"change":1002,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1128},"2025-09-10",-4.07,515800,{"date":1547,"open":1092,"high":1092,"low":1061,"close":1100,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1100},"2025-09-09",-0.15,-5.26,351700,{"date":1552,"open":1451,"high":1505,"low":1528,"close":1243,"change":546,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1243},"2025-09-08",-1.72,637300,{"date":1556,"open":1106,"high":1470,"low":1099,"close":1248,"change":122,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1248},"2025-09-05",9.43,894500,{"date":1560,"open":1076,"high":1106,"low":1120,"close":1099,"change":422,"percent_change":1518,"volume":1302,"transactions":9,"vwap":1099},"2025-09-04",{"date":1562,"open":1128,"high":1128,"low":1033,"close":1165,"change":229,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1165},"2025-09-03",-0.77,350100,{"date":1566,"open":1106,"high":1085,"low":1163,"close":1128,"change":1310,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1128},"2025-09-02",-4.78,337400,{"date":1570,"open":1112,"high":1062,"low":1106,"close":1085,"change":422,"percent_change":25,"volume":1571,"transactions":9,"vwap":1085},"2025-08-29",509700,{"date":1573,"open":1112,"high":1112,"low":1128,"close":1087,"change":229,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1087},"2025-08-28",-0.75,278800,{"date":1577,"open":1112,"high":1100,"low":1419,"close":1106,"change":112,"percent_change":1260,"volume":1578,"transactions":9,"vwap":1106},"2025-08-27",337200,{"date":1580,"open":1097,"high":1067,"low":1581,"close":1080,"change":546,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1080},"2025-08-26",2.645,-1.84,344600,{"date":1585,"open":1061,"high":1086,"low":1099,"close":1085,"change":107,"percent_change":931,"volume":1586,"transactions":9,"vwap":1085},"2025-08-25",793200,{"date":1588,"open":1025,"high":1112,"low":1228,"close":1106,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1106},"2025-08-22",0.17,6.83,754700,{"date":1593,"open":1158,"high":1406,"low":1594,"close":1019,"change":268,"percent_change":127,"volume":1595,"transactions":9,"vwap":1019},"2025-08-21",2.435,223000,{"date":1597,"open":1228,"high":1406,"low":1031,"close":1228,"change":186,"percent_change":186,"volume":1598,"transactions":9,"vwap":1228},"2025-08-20",405400,{"date":1600,"open":1025,"high":1032,"low":1164,"close":1228,"change":229,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1228},"2025-08-19",-0.8,412400,{"date":1604,"open":1033,"high":1605,"low":1158,"close":1033,"change":215,"percent_change":730,"volume":1606,"transactions":9,"vwap":1033},"2025-08-18",2.561,576400,{"date":1608,"open":1026,"high":1018,"low":1315,"close":1011,"change":107,"percent_change":1033,"volume":1609,"transactions":9,"vwap":1011},"2025-08-15",459000,{"date":1611,"open":1228,"high":1133,"low":1315,"close":1031,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1031},"2025-08-14",-0.16,-6.25,394700,{"date":1616,"open":987,"high":1539,"low":897,"close":1018,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1018},"2025-08-13",0.23,9.87,558500,{"date":1621,"open":952,"high":1183,"low":1622,"close":897,"change":694,"percent_change":1623,"volume":1624,"transactions":9,"vwap":897},"2025-08-12",2.219,4.95,437800,{"date":1626,"open":974,"high":487,"low":1627,"close":951,"change":229,"percent_change":1628,"volume":1444,"transactions":9,"vwap":951},"2025-08-11",2.189,-0.89,{"date":1630,"open":1631,"high":932,"low":769,"close":971,"change":694,"percent_change":1632,"volume":1633,"transactions":9,"vwap":971},"2025-08-08",2.17,5.16,733700,{"date":1635,"open":932,"high":932,"low":1636,"close":459,"change":1548,"percent_change":1637,"volume":1638,"transactions":9,"vwap":459},"2025-08-07",2.11,-6.58,498300,{"date":1640,"open":897,"high":966,"low":971,"close":974,"change":186,"percent_change":186,"volume":1641,"transactions":9,"vwap":974},"2025-08-06",563600,{"date":1643,"open":1644,"high":1193,"low":946,"close":974,"change":618,"percent_change":1645,"volume":1646,"transactions":9,"vwap":974},"2025-08-05",2.2,4.59,989700,{"date":1648,"open":1649,"high":973,"low":1650,"close":946,"change":107,"percent_change":1147,"volume":1651,"transactions":9,"vwap":946},"2025-08-04",2.1,1.995,998500,{"date":1653,"open":1025,"high":1025,"low":801,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-08-01",2.12,-0.63,-22.91,2500700,{"date":1659,"open":1528,"high":646,"low":1112,"close":1113,"change":383,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1113},"2025-07-31",-2.48,596700,{"date":1663,"open":1664,"high":1664,"low":1046,"close":1528,"change":1439,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1528},"2025-07-30",3.05,-7.24,571200,{"date":1668,"open":1248,"high":1664,"low":1451,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-07-29",3.04,0.18,6.29,873300,{"date":1674,"open":1487,"high":1487,"low":1243,"close":1451,"change":1012,"percent_change":1675,"volume":1166,"transactions":9,"vwap":1451},"2025-07-28",-5.61,{"date":1677,"open":1069,"high":25,"low":1061,"close":25,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":25},"2025-07-25",0.31,11.4,652800,{"date":1682,"open":1053,"high":1107,"low":1100,"close":1085,"change":352,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1085},"2025-07-24",-2.86,460400,{"date":1686,"open":1528,"high":1528,"low":1085,"close":1046,"change":422,"percent_change":1477,"volume":1687,"transactions":9,"vwap":1046},"2025-07-23",506800,{"date":1689,"open":1087,"high":1086,"low":1123,"close":1085,"change":624,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1085},"2025-07-22",3.42,931500,{"date":1693,"open":1018,"high":1080,"low":1018,"close":1123,"change":825,"percent_change":1097,"volume":1694,"transactions":9,"vwap":1123},"2025-07-21",416700,{"date":1696,"open":1165,"high":1120,"low":1158,"close":1018,"change":186,"percent_change":186,"volume":1697,"transactions":9,"vwap":1018},"2025-07-18",564400,{"date":1699,"open":1228,"high":1128,"low":1011,"close":1018,"change":825,"percent_change":475,"volume":1700,"transactions":9,"vwap":1018},"2025-07-17",574700,{"date":1702,"open":1011,"high":1133,"low":945,"close":1019,"change":215,"percent_change":730,"volume":1703,"transactions":9,"vwap":1019},"2025-07-16",582500,{"date":1705,"open":1019,"high":1133,"low":1017,"close":1158,"change":229,"percent_change":1352,"volume":1706,"transactions":9,"vwap":1158},"2025-07-15",378700,{"date":1708,"open":1011,"high":1406,"low":1325,"close":1024,"change":112,"percent_change":1221,"volume":1709,"transactions":9,"vwap":1024},"2025-07-14",371600,{"date":1711,"open":1024,"high":1033,"low":1594,"close":1228,"change":257,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1228},"2025-07-11",-1.2,275300,{"date":1715,"open":1133,"high":1716,"low":1133,"close":1133,"change":186,"percent_change":186,"volume":1717,"transactions":9,"vwap":1133},"2025-07-10",2.607,340800,{"date":1719,"open":1158,"high":1133,"low":1031,"close":1133,"change":107,"percent_change":1158,"volume":1720,"transactions":9,"vwap":1133},"2025-07-09",471900,{"date":1722,"open":987,"high":1047,"low":987,"close":1158,"change":825,"percent_change":1477,"volume":1723,"transactions":9,"vwap":1158},"2025-07-08",1119900,{"date":1725,"open":1183,"high":1154,"low":897,"close":1188,"change":335,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1188},"2025-07-07",0.85,414400,{"date":1729,"open":897,"high":1178,"low":897,"close":945,"change":20,"percent_change":1730,"volume":1731,"transactions":9,"vwap":945},"2025-07-03",1.29,330600,{"date":1733,"open":932,"high":966,"low":974,"close":897,"change":335,"percent_change":1734,"volume":1735,"transactions":9,"vwap":897},"2025-07-02",0.87,614100,{"date":1737,"open":897,"high":1738,"low":638,"close":939,"change":112,"percent_change":1739,"volume":1740,"transactions":9,"vwap":939},"2025-07-01",2.389,-0.43,486400,{"date":1742,"open":987,"high":1011,"low":932,"close":932,"change":546,"percent_change":1743,"volume":1744,"transactions":9,"vwap":932},"2025-06-30",-2.11,854800,{"date":1746,"open":1026,"high":1747,"low":932,"close":987,"change":546,"percent_change":1748,"volume":1749,"transactions":9,"vwap":987},"2025-06-27",2.455,-2.07,10645200,{"date":1751,"open":987,"high":1747,"low":945,"close":1026,"change":186,"percent_change":186,"volume":1141,"transactions":9,"vwap":1026},"2025-06-26",{"date":1753,"open":1011,"high":1754,"low":1031,"close":1026,"change":352,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1026},"2025-06-25",2.528,-3.2,531300,{"date":1758,"open":1076,"high":1123,"low":1019,"close":1033,"change":546,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1033},"2025-06-24",-1.96,456600,{"date":1762,"open":216,"high":1099,"low":1017,"close":1039,"change":383,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1039},"2025-06-23",-2.67,649300,{"date":1766,"open":1099,"high":1080,"low":1018,"close":1066,"change":546,"percent_change":1275,"volume":1767,"transactions":9,"vwap":1066},"2025-06-20",388100,{"date":1769,"open":1086,"high":1086,"low":1066,"close":1080,"change":257,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1080},"2025-06-18",-1.11,658800,{"date":1773,"open":1080,"high":1056,"low":1099,"close":1100,"change":257,"percent_change":709,"volume":1774,"transactions":9,"vwap":1100},"2025-06-17",355900,{"date":1776,"open":1528,"high":1470,"low":1097,"close":1097,"change":285,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1097},"2025-06-16",-2.15,376300,{"date":1780,"open":475,"high":1781,"low":1056,"close":1107,"change":1002,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1107},"2025-06-13",2.998,-3.79,425500,{"date":1785,"open":1076,"high":1248,"low":1076,"close":1248,"change":122,"percent_change":1557,"volume":1786,"transactions":9,"vwap":1248},"2025-06-12",621200,{"date":1788,"open":1061,"high":1086,"low":1789,"close":1099,"change":268,"percent_change":147,"volume":1790,"transactions":9,"vwap":1099},"2025-06-11",2.631,366000,{"date":1792,"open":1066,"high":1080,"low":1138,"close":1087,"change":268,"percent_change":147,"volume":1230,"transactions":9,"vwap":1087},"2025-06-10",{"date":1794,"open":1069,"high":1238,"low":1076,"close":1123,"change":285,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1123},"2025-06-09",-2.23,273000,{"date":1798,"open":1100,"high":1056,"low":1099,"close":1061,"change":268,"percent_change":1093,"volume":1799,"transactions":9,"vwap":1061},"2025-06-06",440100,{"date":1801,"open":1066,"high":1067,"low":1163,"close":1112,"change":825,"percent_change":1112,"volume":1802,"transactions":9,"vwap":1112},"2025-06-05",398300,{"date":1804,"open":1087,"high":1132,"low":1133,"close":216,"change":206,"percent_change":1339,"volume":1805,"transactions":9,"vwap":216},"2025-06-04",1053000,{"date":1807,"open":1061,"high":1053,"low":1123,"close":1099,"change":112,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1099},"2025-06-03",-0.38,522900,{"date":1811,"open":1085,"high":1105,"low":1099,"close":1106,"change":285,"percent_change":690,"volume":1812,"transactions":9,"vwap":1106},"2025-06-02",750200,{"date":1814,"open":1321,"high":1498,"low":1132,"close":1085,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1085},"2025-05-30",-0.2,-6.85,967600,{"date":1819,"open":1452,"high":1820,"low":1451,"close":1821,"change":257,"percent_change":614,"volume":1822,"transactions":9,"vwap":1821},"2025-05-29",3.079,2.92,734900,{"date":1824,"open":1498,"high":1825,"low":1438,"close":1470,"change":546,"percent_change":630,"volume":1826,"transactions":9,"vwap":1470},"2025-05-28",3.035,842900,{"date":1828,"open":1499,"high":25,"low":1243,"close":1499,"change":618,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1499},"2025-05-27",3.45,2658600,{"date":1832,"open":1636,"high":176,"low":762,"close":1248,"change":1290,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1248},"2025-05-23",35.51,14349800,{"date":1836,"open":1837,"high":953,"low":1838,"close":769,"change":215,"percent_change":575,"volume":1839,"transactions":9,"vwap":769},"2025-05-22",2.08,2.051,475300,{"date":1841,"open":994,"high":1842,"low":391,"close":1649,"change":1612,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1649},"2025-05-21",2.235,-7.08,1053600,{"date":1846,"open":1644,"high":932,"low":1847,"close":931,"change":20,"percent_change":1848,"volume":1849,"transactions":9,"vwap":931},"2025-05-20",2.181,1.35,922300,{"date":1851,"open":944,"high":1852,"low":769,"close":994,"change":335,"percent_change":67,"volume":1853,"transactions":9,"vwap":994},"2025-05-19",2.255,734400,{"date":1855,"open":952,"high":638,"low":988,"close":973,"change":20,"percent_change":998,"volume":1856,"transactions":9,"vwap":973},"2025-05-16",1149700,{"date":1858,"open":768,"high":973,"low":607,"close":946,"change":618,"percent_change":817,"volume":1859,"transactions":9,"vwap":946},"2025-05-15",847100,{"date":1861,"open":768,"high":944,"low":1862,"close":1837,"change":215,"percent_change":381,"volume":1863,"transactions":9,"vwap":1837},"2025-05-14",2.025,1071800,{"date":1865,"open":413,"high":1649,"low":575,"close":391,"change":808,"percent_change":809,"volume":1866,"transactions":9,"vwap":391},"2025-05-13",1277900,{"date":1868,"open":575,"high":381,"low":359,"close":420,"change":825,"percent_change":1134,"volume":1869,"transactions":9,"vwap":420},"2025-05-12",504200,{"date":1871,"open":350,"high":420,"low":325,"close":325,"change":229,"percent_change":1872,"volume":1873,"transactions":9,"vwap":325},"2025-05-09",-1.09,423500,{"date":1875,"open":334,"high":359,"low":588,"close":351,"change":335,"percent_change":1876,"volume":1877,"transactions":9,"vwap":351},"2025-05-08",1.1,407000,{"date":1879,"open":327,"high":374,"low":309,"close":325,"change":186,"percent_change":186,"volume":1880,"transactions":9,"vwap":325},"2025-05-07",242800,{"date":1882,"open":325,"high":374,"low":588,"close":325,"change":186,"percent_change":186,"volume":1883,"transactions":9,"vwap":325},"2025-05-06",258500,{"date":1885,"open":325,"high":334,"low":264,"close":325,"change":112,"percent_change":328,"volume":1886,"transactions":9,"vwap":325},"2025-05-05",375600,{"date":1888,"open":245,"high":575,"low":284,"close":350,"change":808,"percent_change":1889,"volume":1890,"transactions":9,"vwap":350},"2025-05-02",8.93,934300,{"date":1892,"open":256,"high":264,"low":1893,"close":284,"change":335,"percent_change":1229,"volume":1894,"transactions":9,"vwap":284},"2025-05-01",1.639,340000,{"date":1896,"open":237,"high":256,"low":1897,"close":275,"change":215,"percent_change":1024,"volume":1898,"transactions":9,"vwap":275},"2025-04-30",1.585,426000,{"date":1900,"open":17,"high":275,"low":17,"close":237,"change":335,"percent_change":911,"volume":1901,"transactions":9,"vwap":237},"2025-04-29",289400,{"date":1903,"open":237,"high":1904,"low":1905,"close":246,"change":112,"percent_change":926,"volume":1906,"transactions":9,"vwap":246},"2025-04-28",1.635,1.575,291500,{"date":1908,"open":736,"high":275,"low":740,"close":236,"change":229,"percent_change":1909,"volume":1910,"transactions":9,"vwap":236},"2025-04-25",-1.23,320000,{"date":1912,"open":214,"high":736,"low":214,"close":730,"change":215,"percent_change":1025,"volume":1913,"transactions":9,"vwap":730},"2025-04-24",189500,{"date":1915,"open":736,"high":510,"low":17,"close":740,"change":268,"percent_change":1916,"volume":1917,"transactions":9,"vwap":740},"2025-04-23",0.63,359400,{"date":180,"open":17,"high":236,"low":238,"close":17,"change":186,"percent_change":186,"volume":1919,"transactions":9,"vwap":17},274400]