[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECX":3,"homepage-market-summary":28,"stock-historical-ECX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ECX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"ECARX Holdings Inc. Class A Ordinary shares","Nasdaq",null,"Common Stock","ECARX Holdings Inc is engaged in the sales of system-on-chip core modules, automotive computing platform products, and software stacks as well as the provision of research and development services in the Peoples Republic of China. The companies core products include infotainment head units, digital cockpits, vehicle chip-set solutions, a core operating system, and an integrated software stack. Beyond this, ECARX is developing a full-stack automotive computing platform. It is engaged in automotive intelligence and networking.","1,432",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.8584,1.01,0.8545,0.9799,-0.1215,-12.4,1792716.466862,5653,0.9108,2.7,2963524.295507128,0.2,1384,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,101,106,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":16,"price":100,"is_up":37},"Technology","XLK",199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":24,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},0.84600002,3099536,1131330773.876782,-19.02,"2025-04-22",[179,180,189,198,209,219,226,232,240,247,255,262,269,278,283,290,297,302,311,319,325,330,336,341,347,356,364,371,376,381,387,394,401,407,414,421,428,433,439,446,451,460,467,473,479,485,492,498,503,509,517,524,531,537,543,550,557,564,570,574,578,585,591,596,601,606,612,617,621,625,630,634,641,646,650,655,660,665,670,674,680,685,690,697,702,707,711,716,720,725,729,735,740,746,753,758,762,766,770,774,778,783,787,791,794,797,801,804,808,812,815,819,823,827,831,835,840,843,846,851,854,857,860,864,869,873,876,881,886,892,899,907,913,920,928,933,938,942,947,951,956,961,966,972,980,987,994,1001,1008,1014,1019,1025,1032,1038,1044,1051,1056,1059,1063,1068,1074,1082,1089,1094,1099,1102,1107,1113,1119,1124,1130,1136,1141,1147,1155,1161,1168,1173,1180,1185,1188,1193,1196,1202,1206,1213,1217,1222,1227,1233,1237,1242,1249,1254,1257,1260,1263,1266,1271,1276,1280,1285,1289,1293,1297,1301,1307,1312,1319,1324,1328,1332,1337,1342,1346,1351,1356,1360,1364,1368,1374,1380,1389,1395,1399,1405,1412,1419,1423,1430,1435,1440,1446,1451,1455,1460,1465,1469,1473,1478,1481,1487,1492,1496,1501,1505,1510,1514,1519,1525,1530,1536,1539,1542,1547,1550,1555,1559,1562,1566,1571,1575,1579,1584,1590,1595,1599,1603,1607,1611,1616,1620,1626,1630,1634,1638,1644,1648,1653,1656,1659,1662,1665,1670,1674,1678,1682,1686,1690,1693,1697,1700,1704,1707,1710,1716,1721,1725,1730,1733,1736,1741,1747,1751,1756,1761,1767,1771,1775,1780,1784,1787,1791,1795,1800,1803,1807,1811,1815,1819,1823,1827,1832,1837,1841,1845,1849,1853,1857,1861,1865,1869,1872,1875,1879,1882,1885,1889,1892,1895,1900,1903,1907,1910,1913,1917,1920,1924,1928,1932,1936,1941,1945,1949,1953,1958,1964,1968,1972,1977,1981,1985,1988,1991,1994],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":182,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.06,0.9571,-0.0701,-6.68,2100015.47973,4177,0.9935,{"date":190,"open":182,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.09,1.05,-0.015,-1.41,525590.1705,1696,1.0647,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",1.1,1.11,1.055,1.065,-0.065,-5.75,1727497.022416,3663,1.0766,{"date":210,"open":211,"high":212,"low":213,"close":114,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.08,1.145,1.075,0.04,3.67,1627812.61038,11472,1.1197,{"date":220,"open":191,"high":212,"low":221,"close":191,"change":109,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",1.07,-0.91,1666054.107483,4598,1.1003,{"date":227,"open":182,"high":114,"low":182,"close":200,"change":214,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",3.77,1442596.125404,21518,1.096,{"date":233,"open":200,"high":234,"low":192,"close":182,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",1.105,-0.04,-3.64,940038.820344,2433,1.0788,{"date":241,"open":211,"high":242,"low":211,"close":200,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",1.115,0,1570767.652592,7359,1.0977,{"date":248,"open":249,"high":201,"low":249,"close":200,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",1.04,0.08,7.84,1127953.572842,4745,1.0761,{"date":256,"open":221,"high":191,"low":87,"close":87,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",-0.035,-3.32,1294872.13809,2969,1.0474,{"date":263,"open":192,"high":221,"low":249,"close":202,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",0.025,2.43,476155.1976,1471,1.0555,{"date":270,"open":192,"high":191,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",1.025,1.03,-0.03,-2.83,1109845.351346,3216,1.0539,{"date":279,"open":191,"high":191,"low":87,"close":182,"change":235,"percent_change":236,"volume":280,"transactions":281,"vwap":282},"2026-09-15",632756.903765,2022,1.0392,{"date":284,"open":221,"high":201,"low":192,"close":200,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",0.03,2.8,951442.558451,2652,1.0846,{"date":291,"open":182,"high":200,"low":182,"close":221,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-11",0.01,0.94,537932.797693,1387,1.0813,{"date":298,"open":192,"high":221,"low":272,"close":182,"change":243,"percent_change":243,"volume":299,"transactions":300,"vwap":301},"2026-09-10",434735.155327,1582,1.0553,{"date":303,"open":304,"high":182,"low":305,"close":182,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-09",1.028,0.993,0.05,4.95,497582.173229,1926,1.0339,{"date":312,"open":249,"high":313,"low":314,"close":16,"change":235,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-08",1.046,0.96,-3.81,1170971.497397,2891,0.9976,{"date":320,"open":182,"high":182,"low":272,"close":192,"change":109,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-04",-0.94,242299.4676,1217,1.0397,{"date":326,"open":211,"high":201,"low":192,"close":182,"change":243,"percent_change":243,"volume":327,"transactions":328,"vwap":329},"2026-09-03",730081.175007,2269,1.077,{"date":331,"open":192,"high":221,"low":272,"close":182,"change":292,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-02",0.95,458518.078891,1796,1.0596,{"date":337,"open":272,"high":182,"low":272,"close":192,"change":292,"percent_change":314,"volume":338,"transactions":339,"vwap":340},"2026-09-01",190641.491309,748,1.0504,{"date":342,"open":182,"high":182,"low":87,"close":249,"change":109,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-31",-0.95,233072.872737,832,1.0356,{"date":348,"open":349,"high":191,"low":350,"close":192,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-28",1.0899,1.035,-0.02,-1.87,228772.1598,921,1.048,{"date":357,"open":192,"high":358,"low":249,"close":221,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-27",1.085,0.02,1.9,258957.016314,910,1.0715,{"date":365,"open":221,"high":366,"low":272,"close":192,"change":235,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-26",1.095,-3.67,671662.743549,2050,1.0548,{"date":372,"open":221,"high":200,"low":203,"close":191,"change":243,"percent_change":243,"volume":373,"transactions":374,"vwap":375},"2026-08-25",853246.493139,3161,1.0851,{"date":377,"open":191,"high":201,"low":182,"close":191,"change":243,"percent_change":243,"volume":378,"transactions":379,"vwap":380},"2026-08-24",1090711.203289,3788,1.0881,{"date":382,"open":114,"high":114,"low":203,"close":191,"change":351,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-21",-1.8,580258.536651,1886,1.0989,{"date":388,"open":191,"high":389,"low":191,"close":201,"change":109,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-20",1.14,-0.89,470337.595067,1594,1.1198,{"date":395,"open":211,"high":396,"low":203,"close":396,"change":285,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-19",1.12,2.75,510552.101811,2487,1.0999,{"date":402,"open":114,"high":114,"low":213,"close":191,"change":273,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-18",-2.68,689194.062263,3283,1.1008,{"date":408,"open":221,"high":409,"low":192,"close":396,"change":306,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-17",1.125,4.67,921967.178468,4620,1.0911,{"date":415,"open":221,"high":211,"low":182,"close":221,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-14",-0.005,-0.47,330810.944748,2240,1.0665,{"date":422,"open":192,"high":211,"low":423,"close":213,"change":264,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-13",1.045,2.38,733007.78958,3343,1.0627,{"date":429,"open":192,"high":182,"low":87,"close":192,"change":292,"percent_change":314,"volume":430,"transactions":431,"vwap":432},"2026-08-12",317890.711286,1664,1.0407,{"date":434,"open":200,"high":200,"low":435,"close":249,"change":109,"percent_change":343,"volume":436,"transactions":437,"vwap":438},"2026-08-11",1.005,974341.196492,4525,1.0341,{"date":440,"open":200,"high":201,"low":249,"close":192,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-10",-0.05,-4.55,580907.419076,2898,1.0663,{"date":447,"open":200,"high":389,"low":211,"close":200,"change":243,"percent_change":243,"volume":448,"transactions":449,"vwap":450},"2026-08-07",430798.229145,1798,1.0983,{"date":452,"open":453,"high":454,"low":221,"close":200,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",1.18,1.185,-0.06,-5.17,868381.441806,4519,1.0935,{"date":461,"open":200,"high":462,"low":191,"close":462,"change":104,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",1.16,5.45,1490443.811502,6956,1.1365,{"date":468,"open":221,"high":200,"low":182,"close":200,"change":292,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",0.92,739162.294939,2602,1.0802,{"date":474,"open":191,"high":191,"low":182,"close":191,"change":285,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-03",2.83,301491.19802,1475,1.0784,{"date":480,"open":191,"high":200,"low":192,"close":182,"change":273,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-31",-2.75,704559.019682,4797,1.0687,{"date":486,"open":221,"high":200,"low":487,"close":191,"change":359,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",1.054,1.87,537988.410679,2560,1.0764,{"date":493,"open":211,"high":200,"low":192,"close":221,"change":109,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-29",-0.93,215662.943773,1680,1.074,{"date":499,"open":191,"high":201,"low":182,"close":211,"change":243,"percent_change":243,"volume":500,"transactions":501,"vwap":502},"2026-07-28",590469.437979,3394,1.086,{"date":504,"open":249,"high":191,"low":272,"close":211,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":370},"2026-07-27",0.0801,8.01,1070254.856768,6915,{"date":510,"open":16,"high":272,"low":511,"close":512,"change":513,"percent_change":109,"volume":514,"transactions":515,"vwap":516},"2026-07-24",0.9801,0.9999,-0.0001,234598.76513,803,0.9939,{"date":518,"open":87,"high":249,"low":519,"close":44,"change":109,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-23",0.9802,-0.99,768646.389619,2983,0.9984,{"date":525,"open":249,"high":192,"low":526,"close":16,"change":273,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-22",0.9977,-2.88,1118035.536063,2008,1.0158,{"date":532,"open":211,"high":191,"low":272,"close":249,"change":235,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-21",-3.7,880056.999718,2416,1.056,{"date":538,"open":201,"high":114,"low":182,"close":211,"change":351,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-20",-1.82,740258.503431,2705,1.0926,{"date":544,"open":545,"high":546,"low":191,"close":200,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":200},"2026-07-17",1.15,1.165,-0.07,-5.98,920500,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":547,"percent_change":555,"volume":556,"transactions":9,"vwap":554},"2026-07-16",1.24,1.26,1.17,-5.65,548100,{"date":558,"open":559,"high":560,"low":561,"close":552,"change":285,"percent_change":562,"volume":563,"transactions":9,"vwap":552},"2026-07-15",1.22,1.3,1.21,2.48,1523900,{"date":565,"open":545,"high":559,"low":566,"close":561,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":561},"2026-07-14",1.135,0.07,6.14,584300,{"date":571,"open":545,"high":58,"low":242,"close":389,"change":109,"percent_change":572,"volume":573,"transactions":9,"vwap":389},"2026-07-13",-0.87,486900,{"date":575,"open":114,"high":58,"low":191,"close":545,"change":292,"percent_change":576,"volume":577,"transactions":9,"vwap":545},"2026-07-10",0.88,1113300,{"date":579,"open":580,"high":580,"low":581,"close":389,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":389},"2026-07-09",1.25,1.111,-0.1,-8.06,387000,{"date":586,"open":580,"high":587,"low":588,"close":552,"change":359,"percent_change":589,"volume":590,"transactions":9,"vwap":552},"2026-07-08",1.275,1.2,1.64,1446100,{"date":592,"open":553,"high":593,"low":561,"close":559,"change":235,"percent_change":594,"volume":595,"transactions":9,"vwap":559},"2026-07-07",1.29,-3.17,667600,{"date":597,"open":552,"high":593,"low":598,"close":553,"change":292,"percent_change":599,"volume":600,"transactions":9,"vwap":553},"2026-07-06",1.23,0.8,424900,{"date":602,"open":580,"high":603,"low":559,"close":580,"change":273,"percent_change":604,"volume":605,"transactions":9,"vwap":580},"2026-07-02",1.305,-2.34,496800,{"date":607,"open":593,"high":608,"low":580,"close":609,"change":109,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-07-01",1.33,1.28,-0.78,932100,{"date":613,"open":588,"high":560,"low":453,"close":593,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":593},"2026-06-30",0.09,7.5,1304700,{"date":618,"open":554,"high":559,"low":389,"close":588,"change":285,"percent_change":619,"volume":620,"transactions":9,"vwap":588},"2026-06-29",2.56,655500,{"date":622,"open":389,"high":561,"low":409,"close":554,"change":359,"percent_change":623,"volume":624,"transactions":9,"vwap":554},"2026-06-26",1.74,884600,{"date":626,"open":58,"high":627,"low":114,"close":545,"change":235,"percent_change":628,"volume":629,"transactions":9,"vwap":545},"2026-06-25",1.215,-3.36,935300,{"date":631,"open":200,"high":559,"low":200,"close":58,"change":214,"percent_change":632,"volume":633,"transactions":9,"vwap":58},"2026-06-24",3.48,2097200,{"date":635,"open":636,"high":453,"low":637,"close":545,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":545},"2026-06-23",0.99900001,0.99000001,0.13,12.75,3147500,{"date":642,"open":191,"high":643,"low":44,"close":87,"change":235,"percent_change":644,"volume":645,"transactions":9,"vwap":87},"2026-06-22",1.118,-3.77,31964500,{"date":647,"open":114,"high":545,"low":202,"close":182,"change":547,"percent_change":648,"volume":649,"transactions":9,"vwap":182},"2026-06-18",-6.19,3780300,{"date":651,"open":588,"high":588,"low":114,"close":114,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":114},"2026-06-17",-0.09,-7.38,1320800,{"date":656,"open":588,"high":552,"low":657,"close":559,"change":292,"percent_change":658,"volume":659,"transactions":9,"vwap":559},"2026-06-16",1.175,0.83,1213600,{"date":661,"open":609,"high":662,"low":453,"close":561,"change":235,"percent_change":663,"volume":664,"transactions":9,"vwap":561},"2026-06-15",1.285,-3.2,1143300,{"date":666,"open":609,"high":608,"low":667,"close":580,"change":235,"percent_change":668,"volume":669,"transactions":9,"vwap":580},"2026-06-12",1.195,-3.1,1215900,{"date":671,"open":559,"high":560,"low":453,"close":593,"change":104,"percent_change":672,"volume":673,"transactions":9,"vwap":593},"2026-06-11",4.88,1614700,{"date":675,"open":676,"high":677,"low":561,"close":598,"change":109,"percent_change":678,"volume":679,"transactions":9,"vwap":598},"2026-06-10",1.225,1.36,-0.81,2388800,{"date":681,"open":553,"high":682,"low":588,"close":552,"change":351,"percent_change":683,"volume":684,"transactions":9,"vwap":552},"2026-06-09",1.31,-1.59,945000,{"date":686,"open":559,"high":80,"low":687,"close":553,"change":306,"percent_change":688,"volume":689,"transactions":9,"vwap":553},"2026-06-08",1.205,4.13,1057400,{"date":691,"open":692,"high":693,"low":667,"close":561,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":561},"2026-06-05",1.39,1.4,-0.19,-13.57,2059400,{"date":698,"open":682,"high":699,"low":560,"close":693,"change":567,"percent_change":700,"volume":701,"transactions":9,"vwap":693},"2026-06-04",1.45,5.26,1747700,{"date":703,"open":580,"high":704,"low":588,"close":608,"change":614,"percent_change":705,"volume":706,"transactions":9,"vwap":608},"2026-06-03",1.385,7.26,2481100,{"date":708,"open":588,"high":552,"low":545,"close":552,"change":214,"percent_change":709,"volume":710,"transactions":9,"vwap":552},"2026-06-02",3.33,1401900,{"date":712,"open":58,"high":713,"low":453,"close":588,"change":359,"percent_change":714,"volume":715,"transactions":9,"vwap":588},"2026-06-01",1.27,1.69,2003200,{"date":717,"open":192,"high":580,"low":249,"close":453,"change":638,"percent_change":718,"volume":719,"transactions":9,"vwap":453},"2026-05-29",12.38,2301400,{"date":721,"open":44,"high":221,"low":722,"close":192,"change":214,"percent_change":723,"volume":724,"transactions":9,"vwap":192},"2026-05-28",0.986,3.96,980600,{"date":726,"open":44,"high":272,"low":44,"close":16,"change":109,"percent_change":727,"volume":728,"transactions":9,"vwap":16},"2026-05-27",-0.98,574100,{"date":730,"open":731,"high":182,"low":732,"close":87,"change":285,"percent_change":733,"volume":734,"transactions":9,"vwap":87},"2026-05-26",0.995,0.96200001,3.03,1498300,{"date":736,"open":44,"high":192,"low":737,"close":637,"change":351,"percent_change":738,"volume":739,"transactions":9,"vwap":637},"2026-05-22",0.97799999,-1.98,1012300,{"date":741,"open":742,"high":350,"low":293,"close":16,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":16},"2026-05-21",0.97000003,0.043,4.45,1477300,{"date":747,"open":748,"high":87,"low":749,"close":750,"change":751,"percent_change":36,"volume":752,"transactions":9,"vwap":750},"2026-05-20",0.95999998,0.921,0.96700001,0.007,1006500,{"date":754,"open":249,"high":182,"low":755,"close":748,"change":547,"percent_change":756,"volume":757,"transactions":9,"vwap":748},"2026-05-19",0.93000001,-6.8,1797900,{"date":759,"open":200,"high":242,"low":272,"close":272,"change":455,"percent_change":760,"volume":761,"transactions":9,"vwap":272},"2026-05-18",-5.5,828200,{"date":763,"open":201,"high":545,"low":191,"close":191,"change":455,"percent_change":764,"volume":765,"transactions":9,"vwap":191},"2026-05-15",-5.22,1642500,{"date":767,"open":200,"high":453,"low":191,"close":545,"change":567,"percent_change":768,"volume":769,"transactions":9,"vwap":545},"2026-05-14",6.48,1087500,{"date":771,"open":221,"high":200,"low":192,"close":211,"change":359,"percent_change":772,"volume":773,"transactions":9,"vwap":211},"2026-05-13",1.89,515300,{"date":775,"open":191,"high":191,"low":192,"close":182,"change":351,"percent_change":776,"volume":777,"transactions":9,"vwap":182},"2026-05-12",-1.85,663700,{"date":779,"open":389,"high":780,"low":211,"close":211,"change":455,"percent_change":781,"volume":782,"transactions":9,"vwap":211},"2026-05-11",1.172,-5.26,1257100,{"date":784,"open":453,"high":667,"low":114,"close":389,"change":235,"percent_change":785,"volume":786,"transactions":9,"vwap":389},"2026-05-08",-3.39,995700,{"date":788,"open":114,"high":553,"low":396,"close":453,"change":104,"percent_change":789,"volume":790,"transactions":9,"vwap":453},"2026-05-07",5.36,3616100,{"date":792,"open":234,"high":687,"low":200,"close":396,"change":292,"percent_change":65,"volume":793,"transactions":9,"vwap":396},"2026-05-06",1766500,{"date":795,"open":114,"high":114,"low":211,"close":201,"change":109,"percent_change":390,"volume":796,"transactions":9,"vwap":201},"2026-05-05",801200,{"date":798,"open":201,"high":546,"low":211,"close":396,"change":359,"percent_change":799,"volume":800,"transactions":9,"vwap":396},"2026-05-04",1.82,673000,{"date":802,"open":211,"high":201,"low":192,"close":200,"change":285,"percent_change":286,"volume":803,"transactions":9,"vwap":200},"2026-05-01",515100,{"date":805,"open":191,"high":114,"low":182,"close":221,"change":351,"percent_change":806,"volume":807,"transactions":9,"vwap":221},"2026-04-30",-1.83,400800,{"date":809,"open":389,"high":389,"low":221,"close":191,"change":441,"percent_change":810,"volume":811,"transactions":9,"vwap":191},"2026-04-29",-4.39,652800,{"date":813,"open":389,"high":545,"low":200,"close":389,"change":109,"percent_change":572,"volume":814,"transactions":9,"vwap":389},"2026-04-28",601400,{"date":816,"open":389,"high":453,"low":396,"close":545,"change":285,"percent_change":817,"volume":818,"transactions":9,"vwap":545},"2026-04-27",2.68,484300,{"date":820,"open":58,"high":58,"low":201,"close":396,"change":455,"percent_change":821,"volume":822,"transactions":9,"vwap":396},"2026-04-24",-5.08,583200,{"date":824,"open":58,"high":559,"low":554,"close":453,"change":351,"percent_change":825,"volume":826,"transactions":9,"vwap":453},"2026-04-23",-1.67,893600,{"date":828,"open":561,"high":829,"low":453,"close":588,"change":243,"percent_change":243,"volume":830,"transactions":9,"vwap":588},"2026-04-22",1.235,660200,{"date":832,"open":593,"high":593,"low":453,"close":588,"change":652,"percent_change":833,"volume":834,"transactions":9,"vwap":588},"2026-04-21",-6.98,2178600,{"date":836,"open":58,"high":560,"low":453,"close":593,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":593},"2026-04-20",0.1,8.4,2370800,{"date":841,"open":598,"high":598,"low":657,"close":58,"change":243,"percent_change":243,"volume":842,"transactions":9,"vwap":58},"2026-04-17",670700,{"date":844,"open":554,"high":676,"low":545,"close":58,"change":214,"percent_change":632,"volume":845,"transactions":9,"vwap":58},"2026-04-16",2092000,{"date":847,"open":389,"high":848,"low":396,"close":545,"change":359,"percent_change":849,"volume":850,"transactions":9,"vwap":545},"2026-04-15",1.212,1.77,724800,{"date":852,"open":200,"high":546,"low":191,"close":114,"change":214,"percent_change":215,"volume":853,"transactions":9,"vwap":114},"2026-04-14",1318700,{"date":855,"open":396,"high":389,"low":191,"close":191,"change":273,"percent_change":403,"volume":856,"transactions":9,"vwap":191},"2026-04-13",764400,{"date":858,"open":396,"high":453,"low":200,"close":396,"change":243,"percent_change":243,"volume":859,"transactions":9,"vwap":396},"2026-04-10",771400,{"date":861,"open":545,"high":58,"low":396,"close":396,"change":351,"percent_change":862,"volume":863,"transactions":9,"vwap":396},"2026-04-09",-1.75,699400,{"date":865,"open":192,"high":545,"low":249,"close":389,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":389},"2026-04-08",0.14,14,1309500,{"date":870,"open":221,"high":211,"low":44,"close":44,"change":455,"percent_change":871,"volume":872,"transactions":9,"vwap":44},"2026-04-07",-5.66,627400,{"date":874,"open":192,"high":358,"low":271,"close":182,"change":292,"percent_change":332,"volume":875,"transactions":9,"vwap":182},"2026-04-06",404500,{"date":877,"open":182,"high":878,"low":87,"close":192,"change":273,"percent_change":879,"volume":880,"transactions":9,"vwap":192},"2026-04-02",1.098,-2.78,399400,{"date":882,"open":637,"high":200,"low":637,"close":211,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":211},"2026-04-01",0.102,10.43,1452700,{"date":887,"open":888,"high":637,"low":888,"close":737,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":737},"2026-03-31",0.92500001,0.058,6.3,1299000,{"date":893,"open":755,"high":636,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-03-30",0.91500002,0.92000002,-0.045,-4.66,1214100,{"date":900,"open":901,"high":44,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-03-27",0.93599999,0.90200001,0.96499997,0.044,4.78,1690500,{"date":908,"open":909,"high":748,"low":909,"close":749,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":749},"2026-03-26",0.89999998,0.003,0.33,918600,{"date":914,"open":909,"high":903,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-03-25",0.89399999,0.91799998,0.036,4.08,1008900,{"date":921,"open":895,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-24",0.94099998,0.87900001,0.88200003,-0.053,-5.67,1531900,{"date":929,"open":182,"high":182,"low":895,"close":930,"change":204,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-03-23",0.935,-6.5,2773500,{"date":934,"open":87,"high":182,"low":935,"close":44,"change":441,"percent_change":936,"volume":937,"transactions":9,"vwap":44},"2026-03-20",0.98000002,-4.76,1210100,{"date":939,"open":200,"high":559,"low":940,"close":192,"change":292,"percent_change":314,"volume":941,"transactions":9,"vwap":192},"2026-03-19",1.016,11067600,{"date":943,"open":545,"high":627,"low":16,"close":249,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":249},"2026-03-18",-0.14,-11.86,9682000,{"date":948,"open":561,"high":559,"low":396,"close":453,"change":273,"percent_change":949,"volume":950,"transactions":9,"vwap":453},"2026-03-17",-2.48,9413700,{"date":952,"open":462,"high":953,"low":200,"close":561,"change":614,"percent_change":954,"volume":955,"transactions":9,"vwap":561},"2026-03-16",1.259,8.04,6077300,{"date":957,"open":58,"high":958,"low":200,"close":396,"change":273,"percent_change":959,"volume":960,"transactions":9,"vwap":396},"2026-03-13",1.245,-2.61,3216700,{"date":962,"open":609,"high":693,"low":545,"close":545,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":545},"2026-03-12",-0.11,-8.73,2945100,{"date":967,"open":968,"high":969,"low":552,"close":553,"change":963,"percent_change":970,"volume":971,"transactions":9,"vwap":553},"2026-03-11",1.43,1.49,-8.03,4006200,{"date":973,"open":974,"high":975,"low":552,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-10",1.65,1.75,1.37,-0.26,-15.95,29005400,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-09",1.79,1.63,-0.145,-8.17,6303300,{"date":988,"open":975,"high":989,"low":990,"close":991,"change":193,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-06",1.873,1.585,1.775,-0.84,14059000,{"date":995,"open":996,"high":997,"low":998,"close":982,"change":285,"percent_change":999,"volume":1000,"transactions":9,"vwap":982},"2026-03-05",1.72,1.815,1.66,1.7,9145700,{"date":1002,"open":1003,"high":982,"low":1004,"close":1005,"change":26,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-04",1.54,1.52,1.76,12.82,7656700,{"date":1009,"open":1004,"high":1010,"low":1011,"close":1012,"change":359,"percent_change":560,"volume":1013,"transactions":9,"vwap":1012},"2026-03-03",1.59,1.42,1.56,6136000,{"date":1015,"open":974,"high":996,"low":1016,"close":1003,"change":944,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1003},"2026-03-02",1.525,-8.33,9642300,{"date":1020,"open":1005,"high":1021,"low":983,"close":1022,"change":582,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-02-27",1.84,1.68,-5.62,5120000,{"date":1026,"open":1004,"high":982,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-02-26",1.515,1.78,0.27,17.88,3443100,{"date":1033,"open":1003,"high":1034,"low":969,"close":1035,"change":235,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-02-25",1.57,1.51,-2.58,1498900,{"date":1039,"open":1040,"high":1041,"low":1003,"close":1040,"change":292,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-02-24",1.55,1.61,0.65,1633100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1003,"change":273,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1003},"2026-02-23",1.58,1.6,1.535,-1.91,1295400,{"date":1052,"open":1040,"high":1053,"low":1040,"close":1034,"change":292,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1034},"2026-02-20",1.62,0.64,1541200,{"date":1057,"open":1034,"high":1047,"low":969,"close":1012,"change":243,"percent_change":243,"volume":1058,"transactions":9,"vwap":1012},"2026-02-19",1832900,{"date":1060,"open":714,"high":714,"low":1061,"close":1012,"change":963,"percent_change":72,"volume":1062,"transactions":9,"vwap":1012},"2026-02-18",1.555,1738000,{"date":1064,"open":974,"high":1065,"low":1034,"close":1066,"change":359,"percent_change":561,"volume":1067,"transactions":9,"vwap":1066},"2026-02-17",1.73,1.67,2573000,{"date":1069,"open":849,"high":1070,"low":974,"close":974,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":974},"2026-02-13",1.86,-0.12,-6.78,3350400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":849,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":849},"2026-02-12",1.985,2.105,1.755,-0.16,-8.29,11883600,{"date":1083,"open":1070,"high":1084,"low":1085,"close":1086,"change":567,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-02-11",1.955,1.835,1.93,3.76,3114200,{"date":1090,"open":1022,"high":488,"low":1066,"close":1070,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1070},"2026-02-10",0.18,10.71,2712700,{"date":1095,"open":1022,"high":1096,"low":983,"close":1022,"change":292,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1022},"2026-02-09",1.708,0.6,5346700,{"date":1100,"open":714,"high":1005,"low":998,"close":1066,"change":243,"percent_change":243,"volume":1101,"transactions":9,"vwap":1066},"2026-02-06",2064900,{"date":1103,"open":849,"high":1104,"low":1053,"close":1066,"change":1071,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1066},"2026-02-05",1.786,-6.7,2576400,{"date":1108,"open":1109,"high":1070,"low":1110,"close":982,"change":455,"percent_change":1111,"volume":1112,"transactions":9,"vwap":982},"2026-02-04",1.85,1.735,-3.24,1124700,{"date":1114,"open":1115,"high":1116,"low":799,"close":1109,"change":235,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1109},"2026-02-03",1.88,1.92,-2.12,1026400,{"date":1120,"open":1121,"high":360,"low":1028,"close":772,"change":614,"percent_change":1122,"volume":1123,"transactions":9,"vwap":772},"2026-02-02",1.8,5,839300,{"date":1125,"open":1116,"high":1126,"low":1121,"close":1121,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1121},"2026-01-30",1.97,-0.13,-6.74,1674300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1086,"change":567,"percent_change":1087,"volume":1135,"transactions":9,"vwap":1086},"2026-01-29",2,2.02,1.865,6566500,{"date":1137,"open":772,"high":1138,"low":1070,"close":1070,"change":351,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1070},"2026-01-28",1.94,-1.06,3000700,{"date":1142,"open":1143,"high":1143,"low":488,"close":1115,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1115},"2026-01-27",2.05,-0.15,-7.39,3031500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":441,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-26",2.09,2.15,2.01,2.03,-2.4,7896100,{"date":1156,"open":1157,"high":1158,"low":1143,"close":1159,"change":351,"percent_change":343,"volume":1160,"transactions":9,"vwap":1159},"2026-01-23",2.13,2.19,2.08,6504400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":243,"percent_change":243,"volume":1167,"transactions":9,"vwap":1166},"2026-01-22",2.14,2.2,2.07,2.1,7614700,{"date":1169,"open":1170,"high":1157,"low":1171,"close":1166,"change":214,"percent_change":1138,"volume":1172,"transactions":9,"vwap":1166},"2026-01-21",2.0050001,1.98,6022500,{"date":1174,"open":360,"high":1175,"low":1109,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-01-20",2.099,2.06,0.16,8.42,6602400,{"date":1181,"open":1109,"high":1182,"low":1183,"close":360,"change":214,"percent_change":1150,"volume":1184,"transactions":9,"vwap":360},"2026-01-16",1.935,1.831,6007400,{"date":1186,"open":360,"high":360,"low":799,"close":1070,"change":351,"percent_change":1139,"volume":1187,"transactions":9,"vwap":1070},"2026-01-15",4857600,{"date":1189,"open":849,"high":1190,"low":623,"close":1115,"change":614,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1115},"2026-01-14",1.91,5.03,4586700,{"date":1194,"open":1109,"high":1109,"low":975,"close":982,"change":455,"percent_change":1111,"volume":1195,"transactions":9,"vwap":982},"2026-01-13",2121900,{"date":1197,"open":1198,"high":1171,"low":1199,"close":1109,"change":455,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1109},"2026-01-12",1.96,1.785,-3.14,5292300,{"date":1203,"open":799,"high":1116,"low":982,"close":1190,"change":837,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1190},"2026-01-09",5.52,2003000,{"date":1207,"open":1065,"high":1208,"low":1209,"close":1210,"change":306,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-01-08",1.83,1.71,1.81,2.84,1704200,{"date":1214,"open":975,"high":1199,"low":999,"close":1005,"change":292,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1005},"2026-01-07",0.57,1535700,{"date":1218,"open":999,"high":1078,"low":1219,"close":975,"change":567,"percent_change":1220,"volume":1221,"transactions":9,"vwap":975},"2026-01-06",1.655,4.17,1113800,{"date":1223,"open":998,"high":1224,"low":589,"close":1022,"change":214,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1022},"2026-01-05",1.745,2.44,940200,{"date":1228,"open":996,"high":1110,"low":1229,"close":589,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":589},"2026-01-02",1.625,-0.08,-4.65,675300,{"date":1234,"open":983,"high":1065,"low":983,"close":996,"change":567,"percent_change":1235,"volume":1236,"transactions":9,"vwap":996},"2025-12-31",4.24,1183500,{"date":1238,"open":1003,"high":714,"low":1003,"close":974,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":974},"2025-12-30",0.085,5.43,1433800,{"date":1243,"open":1034,"high":1046,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2025-12-29",1.475,1.565,0.015,0.97,6120000,{"date":1250,"open":1022,"high":1251,"low":1035,"close":1040,"change":1127,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1040},"2025-12-26",1.715,-7.74,6992100,{"date":1255,"open":999,"high":982,"low":983,"close":1022,"change":285,"percent_change":799,"volume":1256,"transactions":9,"vwap":1022},"2025-12-24",14012500,{"date":1258,"open":999,"high":1005,"low":1046,"close":974,"change":243,"percent_change":243,"volume":1259,"transactions":9,"vwap":974},"2025-12-23",7374700,{"date":1261,"open":1121,"high":1085,"low":1053,"close":974,"change":1144,"percent_change":1017,"volume":1262,"transactions":9,"vwap":974},"2025-12-22",1313300,{"date":1264,"open":1121,"high":488,"low":975,"close":1121,"change":243,"percent_change":243,"volume":1265,"transactions":9,"vwap":1121},"2025-12-19",2963900,{"date":1267,"open":1209,"high":1021,"low":1209,"close":1121,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1121},"2025-12-18",0.11,6.51,1746700,{"date":1272,"open":999,"high":1273,"low":1274,"close":714,"change":243,"percent_change":243,"volume":1275,"transactions":9,"vwap":714},"2025-12-17",1.765,1.685,859200,{"date":1277,"open":1047,"high":996,"low":1047,"close":714,"change":614,"percent_change":1278,"volume":1279,"transactions":9,"vwap":714},"2025-12-16",5.62,1601100,{"date":1281,"open":1022,"high":1209,"low":1282,"close":1047,"change":547,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1047},"2025-12-15",1.595,-4.19,1436900,{"date":1286,"open":623,"high":1005,"low":1066,"close":1066,"change":273,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1066},"2025-12-12",-1.76,846500,{"date":1290,"open":849,"high":1210,"low":999,"close":999,"change":547,"percent_change":1291,"volume":1292,"transactions":9,"vwap":999},"2025-12-11",-3.95,969500,{"date":1294,"open":982,"high":1210,"low":975,"close":849,"change":109,"percent_change":1295,"volume":1296,"transactions":9,"vwap":849},"2025-12-10",-0.56,990800,{"date":1298,"open":1190,"high":1190,"low":849,"close":1028,"change":1144,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1028},"2025-12-09",-7.77,1022700,{"date":1302,"open":1303,"high":1303,"low":772,"close":1086,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1086},"2025-12-08",2.12,-0.17,-8.1,3623700,{"date":1308,"open":1138,"high":1309,"low":1138,"close":1166,"change":1177,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1166},"2025-12-05",2.16,8.25,10893100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1138,"change":235,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1138},"2025-12-04",1.99,2.045,1.925,-2.02,6261600,{"date":1320,"open":1109,"high":1151,"low":1109,"close":1171,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1171},"2025-12-03",0.17,9.39,3729300,{"date":1325,"open":1121,"high":1070,"low":1078,"close":1210,"change":214,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1210},"2025-12-02",2.26,4260000,{"date":1329,"open":1121,"high":1134,"low":1078,"close":849,"change":1230,"percent_change":1330,"volume":1331,"transactions":9,"vwap":849},"2025-12-01",-4.32,3469600,{"date":1333,"open":1334,"high":772,"low":1210,"close":1109,"change":837,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1109},"2025-11-28",1.825,5.71,4333700,{"date":1338,"open":623,"high":1339,"low":1209,"close":975,"change":109,"percent_change":1340,"volume":1341,"transactions":9,"vwap":975},"2025-11-26",1.788,-0.57,2022900,{"date":1343,"open":1028,"high":799,"low":1065,"close":1005,"change":273,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1005},"2025-11-25",-1.68,974700,{"date":1347,"open":996,"high":1348,"low":1209,"close":982,"change":837,"percent_change":1349,"volume":1350,"transactions":9,"vwap":982},"2025-11-24",1.826,5.92,2680500,{"date":1352,"open":996,"high":1353,"low":1022,"close":714,"change":273,"percent_change":1354,"volume":1355,"transactions":9,"vwap":714},"2025-11-21",1.769,-1.74,1437700,{"date":1357,"open":1109,"high":1316,"low":996,"close":996,"change":1071,"percent_change":1358,"volume":1359,"transactions":9,"vwap":996},"2025-11-20",-6.52,2540300,{"date":1361,"open":849,"high":1070,"low":1022,"close":1021,"change":614,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1021},"2025-11-19",5.14,5398400,{"date":1365,"open":982,"high":1021,"low":998,"close":975,"change":235,"percent_change":1366,"volume":1367,"transactions":9,"vwap":975},"2025-11-18",-2.23,3550100,{"date":1369,"open":1303,"high":1303,"low":1370,"close":982,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":982},"2025-11-17",1.751,-0.34,-15.96,4141800,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1157,"change":977,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1157},"2025-11-14",2.34,2.065,-10.88,4413000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-11-13",2.41,2.47,2.17,2.39,0.12,5.29,17884300,{"date":1390,"open":1165,"high":1391,"low":1377,"close":1392,"change":1268,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-11-12",2.37,2.27,5.09,5530100,{"date":1396,"open":1303,"high":1158,"low":1126,"close":1309,"change":359,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1309},"2025-11-11",0.93,17375800,{"date":1400,"open":1401,"high":1402,"low":1166,"close":1163,"change":694,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1163},"2025-11-10",2.33,2.5,-8.15,11224200,{"date":1406,"open":562,"high":1407,"low":1408,"close":1401,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1401},"2025-11-07",2.64,2.21,-0.31,-11.74,17083200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1407,"change":119,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1407},"2025-11-06",2.35,2.65,2.29,10.46,6468700,{"date":1420,"open":1326,"high":265,"low":1309,"close":1385,"change":1321,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1385},"2025-11-05",7.66,17011500,{"date":1424,"open":1425,"high":1426,"low":1132,"close":1427,"change":977,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-04",2.42,2.55,2.22,-10.48,15467600,{"date":1431,"open":1432,"high":24,"low":1309,"close":562,"change":351,"percent_change":1433,"volume":1434,"transactions":9,"vwap":562},"2025-11-03",2.6,-0.8,11916800,{"date":1436,"open":1401,"high":1437,"low":1416,"close":1402,"change":1386,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1402},"2025-10-31",2.51,5.04,7565400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":424,"change":285,"percent_change":609,"volume":1445,"transactions":9,"vwap":424},"2025-10-30",2.32,2.445,2.28,9269700,{"date":1447,"open":1448,"high":1449,"low":1416,"close":1414,"change":243,"percent_change":243,"volume":1450,"transactions":9,"vwap":1414},"2025-10-29",2.36,2.4,1699200,{"date":1452,"open":1376,"high":1449,"low":1376,"close":1414,"change":109,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1414},"2025-10-28",-0.42,1995300,{"date":1456,"open":1442,"high":1382,"low":1457,"close":1448,"change":250,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1448},"2025-10-27",2.315,3.51,1614400,{"date":1461,"open":1414,"high":1449,"low":1462,"close":1444,"change":235,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1444},"2025-10-24",2.25,-1.72,7130600,{"date":1466,"open":1449,"high":562,"low":1444,"close":1442,"change":547,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1442},"2025-10-23",-2.93,4395500,{"date":1470,"open":1391,"high":1449,"low":1164,"close":1385,"change":359,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1385},"2025-10-22",0.84,8586400,{"date":1474,"open":1427,"high":1385,"low":1475,"close":1391,"change":1177,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1391},"2025-10-21",2.18,7.24,1264400,{"date":1479,"open":1475,"high":1444,"low":1163,"close":1408,"change":243,"percent_change":243,"volume":1480,"transactions":9,"vwap":1408},"2025-10-20",3809700,{"date":1482,"open":1483,"high":1484,"low":1166,"close":1408,"change":441,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1408},"2025-10-17",2.3,2.325,-2.21,1471300,{"date":1488,"open":1309,"high":1489,"low":1166,"close":1326,"change":1268,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1326},"2025-10-16",2.285,5.12,3900900,{"date":1493,"open":1326,"high":1444,"low":1166,"close":1150,"change":963,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1150},"2025-10-15",-4.87,5517400,{"date":1497,"open":1498,"high":1326,"low":1171,"close":1326,"change":1321,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1326},"2025-10-14",2.04,8.13,4135200,{"date":1502,"open":1166,"high":1309,"low":1159,"close":1149,"change":306,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1149},"2025-10-13",2.45,649600,{"date":1506,"open":1442,"high":1484,"low":1151,"close":1498,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1498},"2025-10-10",-0.25,-10.92,1121100,{"date":1511,"open":1442,"high":1391,"low":1512,"close":1416,"change":235,"percent_change":1463,"volume":1513,"transactions":9,"vwap":1416},"2025-10-09",2.251,874300,{"date":1515,"open":1159,"high":1516,"low":1159,"close":1401,"change":1517,"percent_change":884,"volume":1518,"transactions":9,"vwap":1401},"2025-10-08",2.345,0.22,1942300,{"date":1520,"open":1444,"high":1521,"low":1166,"close":1522,"change":1079,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-10-07",2.31,2.11,-7.05,585700,{"date":1526,"open":1521,"high":1521,"low":1527,"close":1392,"change":109,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1392},"2025-10-06",2.23,-0.44,973000,{"date":1531,"open":1527,"high":1532,"low":1533,"close":1444,"change":614,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1444},"2025-10-03",2.355,2.131,4.11,1452500,{"date":1537,"open":1303,"high":1164,"low":1151,"close":1158,"change":1268,"percent_change":1387,"volume":1538,"transactions":9,"vwap":1158},"2025-10-02",692800,{"date":1540,"open":1126,"high":1159,"low":1086,"close":1159,"change":567,"percent_change":632,"volume":1541,"transactions":9,"vwap":1159},"2025-10-01",1465700,{"date":1543,"open":1522,"high":1303,"low":1544,"close":1151,"change":963,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1151},"2025-09-30",1.894,-5.19,936000,{"date":1548,"open":1522,"high":1157,"low":1152,"close":1303,"change":214,"percent_change":1116,"volume":1549,"transactions":9,"vwap":1303},"2025-09-29",917100,{"date":1551,"open":1166,"high":1552,"low":1176,"close":1159,"change":441,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1159},"2025-09-26",2.155,-2.35,710000,{"date":1556,"open":1149,"high":1157,"low":1557,"close":1157,"change":359,"percent_change":332,"volume":1558,"transactions":9,"vwap":1157},"2025-09-25",2.058,1025800,{"date":1560,"open":1159,"high":1164,"low":1176,"close":1522,"change":359,"percent_change":314,"volume":1561,"transactions":9,"vwap":1522},"2025-09-24",3053200,{"date":1563,"open":1149,"high":1163,"low":1498,"close":1149,"change":292,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1149},"2025-09-23",0.48,1305000,{"date":1567,"open":1309,"high":1164,"low":1568,"close":1159,"change":1127,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1159},"2025-09-22",2.055,-5.88,995200,{"date":1572,"open":1522,"high":1427,"low":1143,"close":1408,"change":614,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1408},"2025-09-19",4.25,3021600,{"date":1576,"open":1475,"high":1475,"low":1577,"close":1303,"change":235,"percent_change":776,"volume":1578,"transactions":9,"vwap":1303},"2025-09-18",2.085,1451100,{"date":1580,"open":1143,"high":1384,"low":1581,"close":1309,"change":1268,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1309},"2025-09-17",2.031,5.37,2018800,{"date":1585,"open":1021,"high":1165,"low":1586,"close":1143,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1143},"2025-09-16",1.805,0.23,12.64,2295500,{"date":1591,"open":975,"high":799,"low":1592,"close":799,"change":567,"percent_change":1593,"volume":1594,"transactions":9,"vwap":799},"2025-09-15",1.705,4,621400,{"date":1596,"open":1005,"high":1597,"low":1209,"close":975,"change":243,"percent_change":243,"volume":1598,"transactions":9,"vwap":975},"2025-09-12",1.795,1301300,{"date":1600,"open":623,"high":1199,"low":1601,"close":975,"change":285,"percent_change":623,"volume":1602,"transactions":9,"vwap":975},"2025-09-11",1.691,1026300,{"date":1604,"open":983,"high":996,"low":1041,"close":996,"change":837,"percent_change":1605,"volume":1606,"transactions":9,"vwap":996},"2025-09-10",6.17,1774200,{"date":1608,"open":1047,"high":1066,"low":1046,"close":1053,"change":214,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1053},"2025-09-09",2.53,1556900,{"date":1612,"open":1613,"high":1047,"low":1614,"close":1046,"change":214,"percent_change":1432,"volume":1615,"transactions":9,"vwap":1046},"2025-09-08",1.53,1.524,1080300,{"date":1617,"open":1004,"high":1618,"low":1004,"close":1003,"change":292,"percent_change":1042,"volume":1619,"transactions":9,"vwap":1003},"2025-09-05",1.615,1131000,{"date":1621,"open":1003,"high":1622,"low":1623,"close":1613,"change":351,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1613},"2025-09-04",1.564,1.5,-1.29,1228000,{"date":1627,"open":983,"high":983,"low":1040,"close":1040,"change":455,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1040},"2025-09-03",-3.73,2907900,{"date":1631,"open":1046,"high":983,"low":1040,"close":1041,"change":109,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1041},"2025-09-02",-0.62,1793300,{"date":1635,"open":1047,"high":1636,"low":1010,"close":1053,"change":214,"percent_change":1609,"volume":1637,"transactions":9,"vwap":1053},"2025-08-29",1.675,1788200,{"date":1639,"open":1041,"high":1640,"low":1641,"close":1046,"change":351,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1046},"2025-08-28",1.617,1.539,-1.25,2887100,{"date":1645,"open":1035,"high":983,"low":1646,"close":1047,"change":250,"percent_change":700,"volume":1647,"transactions":9,"vwap":1047},"2025-08-27",1.505,4919100,{"date":1649,"open":1623,"high":1650,"low":608,"close":1004,"change":1304,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1004},"2025-08-26",1.631,-10.06,14202800,{"date":1654,"open":998,"high":996,"low":974,"close":714,"change":359,"percent_change":588,"volume":1655,"transactions":9,"vwap":714},"2025-08-25",1618100,{"date":1657,"open":974,"high":975,"low":974,"close":1066,"change":359,"percent_change":561,"volume":1658,"transactions":9,"vwap":1066},"2025-08-22",4011100,{"date":1660,"open":1041,"high":1022,"low":1041,"close":974,"change":285,"percent_change":1109,"volume":1661,"transactions":9,"vwap":974},"2025-08-21",1933100,{"date":1663,"open":1046,"high":974,"low":1046,"close":1053,"change":359,"percent_change":580,"volume":1664,"transactions":9,"vwap":1053},"2025-08-20",3007300,{"date":1666,"open":983,"high":1636,"low":1667,"close":1047,"change":441,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1047},"2025-08-19",1.575,-3.03,2533600,{"date":1671,"open":996,"high":623,"low":983,"close":974,"change":441,"percent_change":1672,"volume":1673,"transactions":9,"vwap":974},"2025-08-18",-2.94,927200,{"date":1675,"open":1010,"high":1209,"low":1012,"close":999,"change":1268,"percent_change":1676,"volume":1677,"transactions":9,"vwap":999},"2025-08-15",6.92,1551800,{"date":1679,"open":1680,"high":974,"low":1048,"close":1010,"change":455,"percent_change":236,"volume":1681,"transactions":9,"vwap":1010},"2025-08-14",1.635,1367400,{"date":1683,"open":1613,"high":974,"low":1613,"close":974,"change":250,"percent_change":1684,"volume":1685,"transactions":9,"vwap":974},"2025-08-13",5.1,2058700,{"date":1687,"open":1004,"high":1047,"low":1004,"close":1034,"change":214,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1034},"2025-08-12",2.61,1018200,{"date":1691,"open":1003,"high":1046,"low":1623,"close":1613,"change":351,"percent_change":1624,"volume":1692,"transactions":9,"vwap":1613},"2025-08-11",1096600,{"date":1694,"open":1040,"high":1066,"low":1003,"close":1040,"change":351,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1040},"2025-08-08",-1.27,3452500,{"date":1698,"open":1004,"high":1046,"low":969,"close":1034,"change":214,"percent_change":1688,"volume":1699,"transactions":9,"vwap":1034},"2025-08-07",4189200,{"date":1701,"open":1012,"high":1618,"low":1702,"close":1613,"change":351,"percent_change":1624,"volume":1703,"transactions":9,"vwap":1613},"2025-08-06",1.529,12508500,{"date":1705,"open":983,"high":983,"low":969,"close":1040,"change":547,"percent_change":1330,"volume":1706,"transactions":9,"vwap":1040},"2025-08-05",4592500,{"date":1708,"open":1010,"high":1022,"low":1040,"close":1053,"change":1246,"percent_change":1397,"volume":1709,"transactions":9,"vwap":1053},"2025-08-04",5348600,{"date":1711,"open":589,"high":589,"low":969,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-08-01",1.605,-0.085,-5.03,2381700,{"date":1717,"open":714,"high":1065,"low":1718,"close":714,"change":109,"percent_change":1719,"volume":1720,"transactions":9,"vwap":714},"2025-07-31",1.645,-0.59,2403200,{"date":1722,"open":1053,"high":1209,"low":1053,"close":999,"change":567,"percent_change":1723,"volume":1724,"transactions":9,"vwap":999},"2025-07-30",4.29,7177600,{"date":1726,"open":1034,"high":1727,"low":1623,"close":983,"change":214,"percent_change":1728,"volume":1729,"transactions":9,"vwap":983},"2025-07-29",1.665,2.52,2577700,{"date":1731,"open":1053,"high":1022,"low":1040,"close":1010,"change":109,"percent_change":1632,"volume":1732,"transactions":9,"vwap":1010},"2025-07-28",2613400,{"date":1734,"open":1623,"high":1041,"low":699,"close":1047,"change":285,"percent_change":1190,"volume":1735,"transactions":9,"vwap":1047},"2025-07-25",3078100,{"date":1737,"open":1738,"high":1047,"low":560,"close":1034,"change":1587,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1034},"2025-07-24",1.32,17.16,7472000,{"date":1742,"open":80,"high":1743,"low":1744,"close":80,"change":292,"percent_change":1745,"volume":1746,"transactions":9,"vwap":80},"2025-07-23",1.44,1.295,0.75,7584800,{"date":1748,"open":598,"high":80,"low":588,"close":608,"change":567,"percent_change":1749,"volume":1750,"transactions":9,"vwap":608},"2025-07-22",5.56,3362700,{"date":1752,"open":1738,"high":1753,"low":580,"close":553,"change":235,"percent_change":1754,"volume":1755,"transactions":9,"vwap":553},"2025-07-21",1.41,-3.08,2882100,{"date":1757,"open":968,"high":1758,"low":552,"close":560,"change":944,"percent_change":1759,"volume":1760,"transactions":9,"vwap":560},"2025-07-18",1.48,-9.72,4841900,{"date":1762,"open":1149,"high":1763,"low":693,"close":1743,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1743},"2025-07-17",2.145,-0.64,-30.77,8618400,{"date":1768,"open":1416,"high":424,"low":1132,"close":1159,"change":652,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1159},"2025-07-16",-4.15,25635200,{"date":1772,"open":1462,"high":424,"low":1163,"close":1384,"change":547,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1384},"2025-07-15",-3.12,10987800,{"date":1776,"open":1416,"high":1777,"low":1408,"close":1778,"change":109,"percent_change":1528,"volume":1779,"transactions":9,"vwap":1778},"2025-07-14",2.395,2.24,8355500,{"date":1781,"open":1527,"high":1448,"low":1527,"close":1462,"change":1321,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1462},"2025-07-11",8.17,6079700,{"date":1785,"open":1143,"high":1303,"low":1151,"close":1159,"change":243,"percent_change":243,"volume":1786,"transactions":9,"vwap":1159},"2025-07-10",2323600,{"date":1788,"open":1158,"high":1416,"low":1133,"close":1159,"change":1079,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1159},"2025-07-09",-7.14,5430900,{"date":1792,"open":1163,"high":1462,"low":1165,"close":1778,"change":638,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1778},"2025-07-08",6.16,5542000,{"date":1796,"open":1384,"high":1158,"low":1797,"close":1522,"change":441,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1522},"2025-07-07",2.035,-2.31,4873500,{"date":1801,"open":1382,"high":1443,"low":1157,"close":1309,"change":235,"percent_change":539,"volume":1802,"transactions":9,"vwap":1309},"2025-07-03",10687700,{"date":1804,"open":1521,"high":1521,"low":1475,"close":1164,"change":285,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1164},"2025-07-02",1.38,3547100,{"date":1808,"open":1163,"high":1444,"low":1152,"close":1384,"change":1386,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1384},"2025-07-01",5.85,6061600,{"date":1812,"open":1126,"high":1158,"low":1126,"close":1143,"change":1268,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1143},"2025-06-30",5.67,3065400,{"date":1816,"open":1086,"high":1126,"low":488,"close":1138,"change":109,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1138},"2025-06-27",-0.51,1901400,{"date":1820,"open":1198,"high":1151,"low":488,"close":1821,"change":285,"percent_change":1012,"volume":1822,"transactions":9,"vwap":1821},"2025-06-26",1.95,3505000,{"date":1824,"open":1198,"high":1151,"low":1208,"close":1116,"change":1268,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1116},"2025-06-25",6.08,4911900,{"date":1828,"open":999,"high":799,"low":1829,"close":1210,"change":638,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1210},"2025-06-24",1.699,7.74,1020400,{"date":1833,"open":1834,"high":1834,"low":1053,"close":1022,"change":547,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1022},"2025-06-23",1.758,-4,1429400,{"date":1838,"open":1021,"high":488,"low":975,"close":975,"change":547,"percent_change":1839,"volume":1840,"transactions":9,"vwap":975},"2025-06-20",-3.85,3945700,{"date":1842,"open":360,"high":1198,"low":1121,"close":799,"change":1230,"percent_change":1843,"volume":1844,"transactions":9,"vwap":799},"2025-06-18",-4.21,1441200,{"date":1846,"open":996,"high":360,"low":996,"close":360,"change":866,"percent_change":1847,"volume":1848,"transactions":9,"vwap":360},"2025-06-17",7.95,1893300,{"date":1850,"open":1053,"high":1028,"low":1053,"close":1005,"change":1091,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1005},"2025-06-16",11.39,2585800,{"date":1854,"open":1046,"high":589,"low":1034,"close":1046,"change":109,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1046},"2025-06-13",-0.63,684600,{"date":1858,"open":983,"high":589,"low":1046,"close":1010,"change":235,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1010},"2025-06-12",-2.45,689000,{"date":1862,"open":983,"high":714,"low":1712,"close":983,"change":292,"percent_change":1863,"volume":1864,"transactions":9,"vwap":983},"2025-06-11",0.62,1376100,{"date":1866,"open":1065,"high":1065,"low":1047,"close":1053,"change":582,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1053},"2025-06-10",-5.81,880300,{"date":1870,"open":974,"high":996,"low":1041,"close":996,"change":567,"percent_change":1235,"volume":1871,"transactions":9,"vwap":996},"2025-06-09",1201500,{"date":1873,"open":1010,"high":974,"low":1010,"close":974,"change":104,"percent_change":228,"volume":1874,"transactions":9,"vwap":974},"2025-06-06",605700,{"date":1876,"open":999,"high":623,"low":1245,"close":1010,"change":963,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1010},"2025-06-05",-6.47,1834000,{"date":1880,"open":1046,"high":982,"low":1046,"close":999,"change":1268,"percent_change":1676,"volume":1881,"transactions":9,"vwap":999},"2025-06-04",2766200,{"date":1883,"open":1010,"high":589,"low":1034,"close":1010,"change":416,"percent_change":1409,"volume":1884,"transactions":9,"vwap":1010},"2025-06-03",677800,{"date":1886,"open":1040,"high":1053,"low":1004,"close":1282,"change":1887,"percent_change":1778,"volume":1888,"transactions":9,"vwap":1282},"2025-06-02",0.035,1215800,{"date":1890,"open":1047,"high":1047,"low":1003,"close":1012,"change":351,"percent_change":1695,"volume":1891,"transactions":9,"vwap":1012},"2025-05-30",1125000,{"date":1893,"open":1047,"high":983,"low":1040,"close":1046,"change":243,"percent_change":243,"volume":1894,"transactions":9,"vwap":1046},"2025-05-29",840700,{"date":1896,"open":983,"high":1897,"low":1046,"close":1046,"change":441,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1046},"2025-05-28",1.679,-3.07,821400,{"date":1901,"open":1613,"high":974,"low":1035,"close":983,"change":1268,"percent_change":1476,"volume":1902,"transactions":9,"vwap":983},"2025-05-27",1316900,{"date":1904,"open":1034,"high":1034,"low":969,"close":1004,"change":547,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1004},"2025-05-23",-4.4,1527800,{"date":1908,"open":1010,"high":589,"low":1012,"close":1010,"change":109,"percent_change":1632,"volume":1909,"transactions":9,"vwap":1010},"2025-05-22",2173800,{"date":1911,"open":1034,"high":1066,"low":1040,"close":1047,"change":109,"percent_change":1632,"volume":1912,"transactions":9,"vwap":1047},"2025-05-21",2316400,{"date":1914,"open":1758,"high":1229,"low":1011,"close":1041,"change":1268,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1041},"2025-05-20",7.33,7268200,{"date":1918,"open":1012,"high":1012,"low":969,"close":1623,"change":652,"percent_change":871,"volume":1919,"transactions":9,"vwap":1623},"2025-05-19",1230100,{"date":1921,"open":1758,"high":974,"low":1758,"close":1010,"change":837,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1010},"2025-05-16",6.71,2359000,{"date":1925,"open":1047,"high":1047,"low":969,"close":969,"change":1127,"percent_change":1926,"volume":1927,"transactions":9,"vwap":969},"2025-05-15",-8.02,964300,{"date":1929,"open":1065,"high":1028,"low":1047,"close":1053,"change":1071,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1053},"2025-05-14",-6.9,1813400,{"date":1933,"open":1121,"high":1021,"low":1209,"close":623,"change":455,"percent_change":1934,"volume":1935,"transactions":9,"vwap":623},"2025-05-13",-3.33,3143400,{"date":1937,"open":1210,"high":1109,"low":1938,"close":1121,"change":26,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1121},"2025-05-12",1.713,12.5,5395900,{"date":1942,"open":1011,"high":999,"low":693,"close":1047,"change":26,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1047},"2025-05-09",14.29,5235600,{"date":1946,"open":1010,"high":1712,"low":1805,"close":693,"change":694,"percent_change":1947,"volume":1948,"transactions":9,"vwap":693},"2025-05-08",-11.95,2748100,{"date":1950,"open":1012,"high":1066,"low":1035,"close":1010,"change":567,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1010},"2025-05-07",4.61,8287000,{"date":1954,"open":1805,"high":1955,"low":976,"close":1004,"change":837,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1004},"2025-05-06",1.545,7.04,3032300,{"date":1959,"open":1960,"high":1758,"low":1961,"close":1011,"change":273,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1011},"2025-05-05",1.47,1.35,-2.07,2676300,{"date":1965,"open":1738,"high":1758,"low":682,"close":699,"change":1268,"percent_change":1966,"volume":1967,"transactions":9,"vwap":699},"2025-05-02",8.21,3131600,{"date":1969,"open":580,"high":968,"low":580,"close":80,"change":214,"percent_change":1970,"volume":1971,"transactions":9,"vwap":80},"2025-05-01",3.08,2781500,{"date":1973,"open":545,"high":1974,"low":201,"close":560,"change":837,"percent_change":1975,"volume":1976,"transactions":9,"vwap":560},"2025-04-30",1.415,8.33,11793500,{"date":1978,"open":598,"high":1979,"low":545,"close":588,"change":292,"percent_change":1471,"volume":1980,"transactions":9,"vwap":588},"2025-04-29",1.315,4555000,{"date":1982,"open":545,"high":588,"low":201,"close":58,"change":567,"percent_change":1983,"volume":1984,"transactions":9,"vwap":58},"2025-04-28",6.25,1131300,{"date":1986,"open":191,"high":545,"low":211,"close":396,"change":285,"percent_change":397,"volume":1987,"transactions":9,"vwap":396},"2025-04-25",952000,{"date":1989,"open":389,"high":453,"low":191,"close":191,"change":109,"percent_change":222,"volume":1990,"transactions":9,"vwap":191},"2025-04-24",1516500,{"date":1992,"open":44,"high":561,"low":44,"close":200,"change":214,"percent_change":228,"volume":1993,"transactions":9,"vwap":200},"2025-04-23",8654100,{"date":177,"open":173,"high":396,"low":173,"close":182,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":182},0.214,25.3,8737400]