[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EU":3,"homepage-market-summary":31,"stock-historical-EU":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EU","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},"enCore Energy Corp.","Nasdaq",null,"MISCELLANEOUS METAL ORES","enCore Energy Corp together with its subsidiary, is principally engaged in the acquisition, exploration, development and extraction of uranium resource properties in the United States. The Company is focused on the extraction of domestic uranium in the United States. The Company utilizes the In-Situ Recovery technology (ISR) to provide necessary fuel for the generation of clean, reliable, and carbon-free nuclear energy.","168","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.02,1.055,1.07,1,1.04,-0.02,-1.92,1823031.771133,15368,1.0256,4.18,0.77,3714262.29607108,7.3,2749,{"status":32,"indices":33,"watchlist":76,"sectors":97,"benchmarks":153},"success",[34,42,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":19,"is_up":40,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":40,"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":40,"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":40,"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",[77,84,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"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":16,"is_up":40,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":40,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":40},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":40},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":16,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":19,"page_size":173,"total_pages":19,"summary":174,"data":179},365,1000,{"period_high":26,"period_low":27,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},3589762,1310263274.01777,-21.54,"2025-04-22",[180,181,190,200,210,218,227,235,244,252,261,271,282,293,303,312,319,326,334,339,346,354,361,369,377,386,396,405,412,418,425,434,441,447,455,463,472,480,486,493,501,506,511,517,523,529,536,543,549,555,561,566,572,578,585,589,593,597,602,607,611,615,619,623,628,632,637,641,645,648,654,658,666,675,682,687,692,698,702,707,710,714,718,724,728,735,741,747,751,755,759,764,768,772,775,779,783,788,792,797,801,806,811,817,824,830,836,841,846,849,853,857,863,869,877,883,887,893,900,905,909,914,920,925,929,933,937,941,945,951,955,958,962,966,969,973,978,982,986,989,994,1000,1004,1008,1012,1015,1019,1023,1028,1034,1042,1047,1053,1057,1063,1067,1071,1078,1082,1090,1095,1103,1107,1112,1117,1121,1126,1132,1139,1147,1155,1162,1169,1174,1180,1185,1190,1197,1202,1208,1215,1221,1226,1232,1238,1243,1246,1249,1253,1258,1265,1271,1278,1283,1287,1291,1295,1301,1306,1312,1318,1323,1327,1330,1335,1338,1342,1347,1352,1356,1359,1363,1366,1369,1374,1379,1384,1390,1395,1398,1403,1407,1412,1415,1418,1422,1425,1429,1432,1437,1442,1446,1449,1453,1459,1463,1468,1472,1476,1482,1487,1493,1501,1509,1516,1522,1527,1532,1536,1541,1545,1549,1555,1559,1563,1566,1570,1574,1578,1583,1587,1591,1594,1597,1602,1607,1612,1615,1618,1622,1625,1629,1633,1637,1640,1643,1646,1650,1653,1657,1661,1665,1670,1675,1679,1683,1686,1689,1692,1695,1699,1703,1706,1709,1713,1717,1721,1725,1730,1733,1737,1741,1745,1748,1753,1757,1760,1764,1767,1770,1773,1777,1781,1784,1788,1791,1795,1799,1803,1807,1811,1815,1819,1822,1827,1830,1834,1839,1844,1848,1852,1856,1860,1863,1867,1870,1875,1879,1883,1887,1890,1894,1899,1903,1908,1911,1915,1919,1923,1926,1930,1933,1936,1940,1944,1947,1951,1954,1957,1961,1965,1968,1971,1975,1979],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":182,"open":183,"high":184,"low":16,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.06,1.0699,-0.04,-3.7,2417547.985474,8442,1.0354,{"date":191,"open":192,"high":193,"low":20,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.17,1.195,1.08,-0.07,-6.09,4815694.461238,16662,1.0868,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.21,1.225,1.15,-0.05,-4.17,1930980.234035,8999,1.1771,{"date":211,"open":203,"high":212,"low":60,"close":213,"change":185,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.27,1.2,-3.23,4148455.401838,12530,1.2162,{"date":219,"open":202,"high":220,"low":204,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.26,1.24,0.02,1.64,5030273.787719,14278,1.2233,{"date":228,"open":213,"high":212,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.14,1.22,0,7165232.089777,24276,1.2159,{"date":236,"open":237,"high":238,"low":204,"close":230,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.197,1.285,0.01,0.83,7491699.600558,19912,1.2198,{"date":245,"open":183,"high":220,"low":246,"close":202,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",1.05,0.16,15.24,11510764.048256,29908,1.1869,{"date":253,"open":254,"high":194,"low":255,"close":246,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",0.9499,0.928,0.1538,17.16,7971144.689387,17329,1.0063,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",0.9801,0.7883,0.8962,-0.0751,-7.73,29936736.771048,27681,0.8589,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",0.9481,0.988,0.903,0.9713,0.0954,10.89,12488634.149811,25588,0.9408,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",0.9449,0.945,0.8664,0.8759,-0.0495,-5.35,5307891.002321,17762,0.8958,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":185,"volume":300,"transactions":301,"vwap":302},"2026-09-15",0.92,0.94765,0.87,0.9254,-0.0004,12407619.23797,19545,0.9039,{"date":304,"open":305,"high":305,"low":27,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",1.09,0.9258,-0.1742,-15.84,47018999.050133,55000,0.876,{"date":313,"open":192,"high":60,"low":305,"close":314,"change":205,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",1.1,-4.35,3103276.382367,7846,1.1103,{"date":320,"open":230,"high":230,"low":204,"close":204,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",-0.06,-4.96,2309966.0452,5671,1.1736,{"date":327,"open":328,"high":212,"low":213,"close":202,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",1.23,-0.03,-2.42,1786134.506253,5667,1.2334,{"date":335,"open":221,"high":238,"low":230,"close":221,"change":231,"percent_change":231,"volume":336,"transactions":337,"vwap":338},"2026-09-08",2684718.316711,6179,1.2596,{"date":340,"open":328,"high":341,"low":328,"close":221,"change":21,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",1.28,-1.59,1705024.079689,4504,1.2444,{"date":347,"open":328,"high":348,"low":230,"close":220,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",1.315,0.05,4.13,3080190.305085,6383,1.2553,{"date":355,"open":213,"high":221,"low":356,"close":202,"change":222,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",1.16,1.68,3233793.703346,11613,1.2047,{"date":362,"open":193,"high":363,"low":364,"close":60,"change":321,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",1.245,1.18,-4.8,3701019.885641,8613,1.2032,{"date":370,"open":220,"high":371,"low":372,"close":372,"change":329,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",1.305,1.25,-2.34,3305242.505137,7530,1.2701,{"date":378,"open":379,"high":380,"low":341,"close":341,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",1.396,1.41,-0.11,-7.91,2698692.938689,7418,1.3124,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":222,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",1.35,1.4,1.31,1.39,1.46,2421179.495161,6523,1.3584,{"date":397,"open":391,"high":398,"low":388,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",1.5,1.37,-0.005,-0.36,4178441.076321,11322,1.4078,{"date":406,"open":220,"high":389,"low":328,"close":407,"change":408,"percent_change":278,"volume":409,"transactions":410,"vwap":411},"2026-08-25",1.375,0.135,5191311.328949,10612,1.3423,{"date":413,"open":213,"high":220,"low":60,"close":221,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":203},"2026-08-24",0.04,3.33,3232494.228548,8814,{"date":419,"open":246,"high":202,"low":246,"close":213,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",0.155,14.83,4138385.03675,8839,1.1546,{"date":426,"open":305,"high":314,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",1.03,1.045,-0.035,-3.24,2581925.627296,6788,1.0483,{"date":435,"open":18,"high":436,"low":18,"close":194,"change":239,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",1.11,0.93,2301831.204268,8246,1.0898,{"date":442,"open":116,"high":229,"low":18,"close":18,"change":321,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",-5.31,4349841.181758,7849,1.102,{"date":448,"open":202,"high":230,"low":449,"close":116,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",1.12,-0.08,-6.61,4197133.848105,8970,1.1606,{"date":456,"open":364,"high":230,"low":457,"close":202,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",1.1601,0.07,6.14,1898978.930614,5655,1.2004,{"date":464,"open":465,"high":466,"low":116,"close":229,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",1.275,1.3,-0.24,-17.39,10216812.147452,14184,1.1792,{"date":473,"open":391,"high":474,"low":475,"close":476,"change":231,"percent_change":231,"volume":477,"transactions":478,"vwap":479},"2026-08-12",1.44,1.365,1.38,2234487.375558,10062,1.3985,{"date":481,"open":390,"high":380,"low":390,"close":476,"change":458,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-11",5.34,3295378.899425,14176,1.3767,{"date":487,"open":372,"high":488,"low":221,"close":390,"change":106,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",1.32,4.8,3580309.588977,12846,1.2875,{"date":494,"open":364,"high":495,"low":192,"close":372,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",1.255,0.1,8.7,3571414.697733,10288,1.2302,{"date":502,"open":229,"high":60,"low":449,"close":204,"change":231,"percent_change":231,"volume":503,"transactions":504,"vwap":505},"2026-08-06",2425163.085844,9826,1.1586,{"date":507,"open":60,"high":60,"low":116,"close":204,"change":231,"percent_change":231,"volume":508,"transactions":509,"vwap":510},"2026-08-05",2266945.916112,12508,1.1531,{"date":512,"open":314,"high":230,"low":314,"close":204,"change":458,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",6.48,4243941.086872,19552,1.1639,{"date":518,"open":436,"high":116,"low":427,"close":194,"change":111,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-03",-0.92,6920490.444169,21466,1.0721,{"date":524,"open":229,"high":204,"low":194,"close":305,"change":185,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",-3.54,2926126.389827,15528,1.0954,{"date":530,"open":531,"high":229,"low":183,"close":116,"change":458,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-30",1.104,6.6,3213706.289451,9839,1.0995,{"date":537,"open":204,"high":356,"low":183,"close":183,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",-0.09,-7.83,3750241.692146,10573,1.1004,{"date":544,"open":364,"high":364,"low":449,"close":204,"change":185,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",-3.36,2044083.83868,6714,1.1494,{"date":550,"open":356,"high":551,"low":356,"close":60,"change":349,"percent_change":552,"volume":553,"transactions":554,"vwap":213},"2026-07-27",1.2399,4.39,2017738.254936,6900,{"date":556,"open":213,"high":230,"low":229,"close":229,"change":195,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",-5.79,2736407.947771,7094,1.1641,{"date":562,"open":213,"high":495,"low":213,"close":202,"change":231,"percent_change":231,"volume":563,"transactions":564,"vwap":565},"2026-07-23",1450510.164179,6396,1.2244,{"date":567,"open":230,"high":220,"low":213,"close":202,"change":111,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-22",-0.82,2859416.275552,8767,1.2245,{"date":573,"open":213,"high":221,"low":60,"close":230,"change":414,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-21",3.39,2241561.934974,8313,1.2164,{"date":579,"open":192,"high":60,"low":356,"close":364,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",0.03,2.61,1810153.081526,8602,1.1721,{"date":586,"open":364,"high":213,"low":204,"close":204,"change":329,"percent_change":587,"volume":588,"transactions":9,"vwap":204},"2026-07-17",-2.54,2549100,{"date":590,"open":328,"high":328,"low":356,"close":364,"change":185,"percent_change":591,"volume":592,"transactions":9,"vwap":364},"2026-07-16",-3.28,2705400,{"date":594,"open":220,"high":341,"low":364,"close":230,"change":329,"percent_change":595,"volume":596,"transactions":9,"vwap":230},"2026-07-15",-2.4,2206400,{"date":598,"open":372,"high":599,"low":221,"close":372,"change":580,"percent_change":600,"volume":601,"transactions":9,"vwap":372},"2026-07-14",1.29,2.46,2540600,{"date":603,"open":388,"high":388,"low":230,"close":230,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":230},"2026-07-13",-0.1,-7.58,4711000,{"date":608,"open":82,"high":609,"low":466,"close":488,"change":231,"percent_change":231,"volume":610,"transactions":9,"vwap":488},"2026-07-10",1.36,2073200,{"date":612,"open":390,"high":388,"low":599,"close":488,"change":222,"percent_change":613,"volume":614,"transactions":9,"vwap":488},"2026-07-09",1.54,2203500,{"date":616,"open":372,"high":488,"low":221,"close":466,"change":414,"percent_change":617,"volume":618,"transactions":9,"vwap":466},"2026-07-08",3.17,2533800,{"date":620,"open":466,"high":466,"low":221,"close":220,"change":195,"percent_change":621,"volume":622,"transactions":9,"vwap":220},"2026-07-07",-5.26,2771100,{"date":624,"open":488,"high":609,"low":466,"close":625,"change":414,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-06",1.33,3.1,2181100,{"date":629,"open":389,"high":389,"low":212,"close":599,"change":195,"percent_change":630,"volume":631,"transactions":9,"vwap":599},"2026-07-02",-5.15,2668300,{"date":633,"open":390,"high":634,"low":390,"close":609,"change":349,"percent_change":635,"volume":636,"transactions":9,"vwap":609},"2026-07-01",1.43,3.82,1808400,{"date":638,"open":399,"high":389,"low":599,"close":390,"change":21,"percent_change":639,"volume":640,"transactions":9,"vwap":390},"2026-06-30",-1.5,2080700,{"date":642,"open":609,"high":399,"low":599,"close":625,"change":21,"percent_change":643,"volume":644,"transactions":9,"vwap":625},"2026-06-29",-1.48,2243900,{"date":646,"open":625,"high":391,"low":390,"close":388,"change":222,"percent_change":398,"volume":647,"transactions":9,"vwap":388},"2026-06-26",5846800,{"date":649,"open":650,"high":651,"low":625,"close":625,"change":321,"percent_change":652,"volume":653,"transactions":9,"vwap":625},"2026-06-25",1.42,1.45,-4.32,2213400,{"date":655,"open":651,"high":392,"low":476,"close":391,"change":538,"percent_change":656,"volume":657,"transactions":9,"vwap":391},"2026-06-24",-6.08,2000700,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":205,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-23",1.49,1.59,1.47,1.48,-3.27,2686100,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-22",1.6,1.62,1.51,1.53,-0.12,-7.27,4093400,{"date":676,"open":677,"high":678,"low":668,"close":679,"change":580,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-18",1.71,1.75,1.65,1.85,12419600,{"date":683,"open":684,"high":678,"low":668,"close":669,"change":205,"percent_change":685,"volume":686,"transactions":9,"vwap":669},"2026-06-17",1.67,-2.99,5171900,{"date":688,"open":661,"high":677,"low":671,"close":684,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":684},"2026-06-16",0.13,8.44,7870100,{"date":693,"open":650,"high":694,"low":380,"close":613,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":613},"2026-06-15",1.55,0.18,13.24,4787100,{"date":699,"open":634,"high":662,"low":609,"close":609,"change":111,"percent_change":700,"volume":701,"transactions":9,"vwap":609},"2026-06-12",-0.73,2400800,{"date":703,"open":466,"high":389,"low":599,"close":399,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":399},"2026-06-11",0.09,7.03,3385900,{"date":708,"open":599,"high":388,"low":212,"close":341,"change":231,"percent_change":231,"volume":709,"transactions":9,"vwap":341},"2026-06-10",2809100,{"date":711,"open":609,"high":391,"low":220,"close":341,"change":195,"percent_change":712,"volume":713,"transactions":9,"vwap":341},"2026-06-09",-5.19,3094400,{"date":715,"open":474,"high":651,"low":388,"close":388,"change":329,"percent_change":716,"volume":717,"transactions":9,"vwap":388},"2026-06-08",-2.17,2047500,{"date":719,"open":720,"high":720,"low":388,"close":476,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":476},"2026-06-05",1.57,-0.21,-13.21,3570600,{"date":725,"open":668,"high":684,"low":720,"close":661,"change":239,"percent_change":726,"volume":727,"transactions":9,"vwap":661},"2026-06-04",0.63,1629000,{"date":729,"open":730,"high":730,"low":720,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-03",1.74,1.58,-0.16,-9.2,3673400,{"date":736,"open":684,"high":737,"low":738,"close":730,"change":496,"percent_change":739,"volume":740,"transactions":9,"vwap":730},"2026-06-02",1.79,1.63,6.1,5914400,{"date":742,"open":668,"high":743,"low":744,"close":223,"change":414,"percent_change":745,"volume":746,"transactions":9,"vwap":223},"2026-06-01",1.69,1.56,2.5,2489600,{"date":748,"open":694,"high":669,"low":398,"close":668,"change":580,"percent_change":749,"volume":750,"transactions":9,"vwap":668},"2026-05-29",1.91,2080100,{"date":752,"open":694,"high":668,"low":670,"close":720,"change":580,"percent_change":753,"volume":754,"transactions":9,"vwap":720},"2026-05-28",1.95,1650500,{"date":756,"open":661,"high":668,"low":670,"close":613,"change":205,"percent_change":757,"volume":758,"transactions":9,"vwap":613},"2026-05-27",-3.14,2278600,{"date":760,"open":670,"high":669,"low":398,"close":661,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":661},"2026-05-26",0.11,7.43,2520500,{"date":765,"open":663,"high":671,"low":662,"close":663,"change":239,"percent_change":766,"volume":767,"transactions":9,"vwap":663},"2026-05-22",0.68,1865000,{"date":769,"open":651,"high":660,"low":650,"close":662,"change":106,"percent_change":770,"volume":771,"transactions":9,"vwap":662},"2026-05-21",4.26,2345100,{"date":773,"open":389,"high":634,"low":388,"close":380,"change":222,"percent_change":474,"volume":774,"transactions":9,"vwap":380},"2026-05-20",2315400,{"date":776,"open":660,"high":398,"low":82,"close":391,"change":195,"percent_change":777,"volume":778,"transactions":9,"vwap":391},"2026-05-19",-4.79,4632500,{"date":780,"open":694,"high":744,"low":651,"close":392,"change":321,"percent_change":781,"volume":782,"transactions":9,"vwap":392},"2026-05-18",-3.95,2423800,{"date":784,"open":744,"high":720,"low":670,"close":785,"change":604,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-15",1.52,-6.17,2547300,{"date":789,"open":738,"high":684,"low":720,"close":669,"change":580,"percent_change":790,"volume":791,"transactions":9,"vwap":669},"2026-05-14",1.89,2822100,{"date":793,"open":679,"high":794,"low":694,"close":661,"change":321,"percent_change":795,"volume":796,"transactions":9,"vwap":661},"2026-05-13",1.66,-3.64,3636900,{"date":798,"open":669,"high":794,"low":731,"close":679,"change":21,"percent_change":799,"volume":800,"transactions":9,"vwap":679},"2026-05-12",-1.2,3416800,{"date":802,"open":803,"high":730,"low":669,"close":684,"change":239,"percent_change":804,"volume":805,"transactions":9,"vwap":684},"2026-05-11",1.7,0.6,4510300,{"date":807,"open":808,"high":808,"low":679,"close":794,"change":721,"percent_change":809,"volume":810,"transactions":9,"vwap":794},"2026-05-08",1.88,-11.23,7747500,{"date":812,"open":753,"high":813,"low":680,"close":814,"change":195,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-07",1.98,1.87,-3.61,2094000,{"date":818,"open":808,"high":819,"low":680,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-06",1.97,1.94,0.08,4.3,3810100,{"date":825,"open":826,"high":827,"low":828,"close":826,"change":231,"percent_change":231,"volume":829,"transactions":9,"vwap":826},"2026-05-05",1.86,1.9,1.82,1926500,{"date":831,"open":826,"high":832,"low":833,"close":826,"change":111,"percent_change":834,"volume":835,"transactions":9,"vwap":826},"2026-05-04",1.92,1.83,-0.53,1764300,{"date":837,"open":820,"high":820,"low":838,"close":814,"change":538,"percent_change":839,"volume":840,"transactions":9,"vwap":814},"2026-05-01",1.81,-4.59,2671600,{"date":842,"open":826,"high":813,"low":680,"close":843,"change":761,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-04-30",1.96,5.95,2774900,{"date":847,"open":832,"high":832,"low":833,"close":680,"change":321,"percent_change":757,"volume":848,"transactions":9,"vwap":680},"2026-04-29",1396000,{"date":850,"open":843,"high":843,"low":826,"close":749,"change":205,"percent_change":851,"volume":852,"transactions":9,"vwap":749},"2026-04-28",-2.55,1372100,{"date":854,"open":820,"high":855,"low":832,"close":843,"change":222,"percent_change":427,"volume":856,"transactions":9,"vwap":843},"2026-04-27",2,1798500,{"date":858,"open":855,"high":859,"low":860,"close":820,"change":185,"percent_change":861,"volume":862,"transactions":9,"vwap":820},"2026-04-24",2.03,1.93,-2.02,1955400,{"date":864,"open":865,"high":866,"low":753,"close":813,"change":604,"percent_change":867,"volume":868,"transactions":9,"vwap":813},"2026-04-23",2.16,2.18,-4.81,2387600,{"date":870,"open":871,"high":872,"low":819,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-22",2.02,2.09,2.08,0.12,6.12,2005800,{"date":878,"open":879,"high":879,"low":820,"close":843,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":843},"2026-04-21",2.14,-0.17,-7.98,3110200,{"date":884,"open":872,"high":879,"low":871,"close":885,"change":580,"percent_change":634,"volume":886,"transactions":9,"vwap":885},"2026-04-20",2.13,1842100,{"date":888,"open":865,"high":866,"low":889,"close":890,"change":21,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-17",2.07,2.1,-0.94,2427100,{"date":894,"open":895,"high":879,"low":896,"close":897,"change":222,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-16",2.11,2.06,2.12,0.95,2416000,{"date":901,"open":819,"high":879,"low":819,"close":890,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":890},"2026-04-15",0.15,7.69,5044300,{"date":906,"open":832,"high":813,"low":790,"close":753,"change":821,"percent_change":907,"volume":908,"transactions":9,"vwap":753},"2026-04-14",4.28,2390600,{"date":910,"open":911,"high":808,"low":677,"close":814,"change":704,"percent_change":912,"volume":913,"transactions":9,"vwap":814},"2026-04-13",1.76,5.06,2000100,{"date":915,"open":680,"high":790,"low":916,"close":917,"change":205,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-10",1.77,1.78,-2.73,1169300,{"date":921,"open":922,"high":826,"low":737,"close":833,"change":239,"percent_change":923,"volume":924,"transactions":9,"vwap":833},"2026-04-09",1.84,0.55,1410600,{"date":926,"open":820,"high":927,"low":737,"close":828,"change":231,"percent_change":231,"volume":928,"transactions":9,"vwap":828},"2026-04-08",1.99,3080300,{"date":930,"open":808,"high":790,"low":911,"close":828,"change":321,"percent_change":931,"volume":932,"transactions":9,"vwap":828},"2026-04-07",-3.19,1718300,{"date":934,"open":808,"high":749,"low":922,"close":808,"change":21,"percent_change":935,"volume":936,"transactions":9,"vwap":808},"2026-04-06",-1.05,1950800,{"date":938,"open":680,"high":753,"low":838,"close":827,"change":111,"percent_change":939,"volume":940,"transactions":9,"vwap":827},"2026-04-02",-0.52,1423800,{"date":942,"open":749,"high":813,"low":680,"close":749,"change":761,"percent_change":943,"volume":944,"transactions":9,"vwap":749},"2026-04-01",6.11,2294300,{"date":946,"open":947,"high":828,"low":677,"close":948,"change":874,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-03-31",1.73,1.8,7.14,2215500,{"date":952,"open":737,"high":828,"low":684,"close":357,"change":381,"percent_change":953,"volume":954,"transactions":9,"vwap":357},"2026-03-30",-6.15,1646700,{"date":956,"open":911,"high":922,"low":677,"close":737,"change":580,"percent_change":803,"volume":957,"transactions":9,"vwap":737},"2026-03-27",3221000,{"date":959,"open":833,"high":826,"low":678,"close":911,"change":604,"percent_change":960,"volume":961,"transactions":9,"vwap":911},"2026-03-26",-5.38,1467800,{"date":963,"open":790,"high":860,"low":922,"close":826,"change":239,"percent_change":964,"volume":965,"transactions":9,"vwap":826},"2026-03-25",0.54,2033900,{"date":967,"open":948,"high":808,"low":911,"close":680,"change":580,"percent_change":679,"volume":968,"transactions":9,"vwap":680},"2026-03-24",2346700,{"date":970,"open":916,"high":826,"low":743,"close":828,"change":496,"percent_change":971,"volume":972,"transactions":9,"vwap":828},"2026-03-23",5.81,2845600,{"date":974,"open":833,"high":922,"low":794,"close":975,"change":604,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-20",1.72,-5.49,5958600,{"date":979,"open":833,"high":680,"low":911,"close":828,"change":604,"percent_change":980,"volume":981,"transactions":9,"vwap":828},"2026-03-19",-5.21,3291800,{"date":983,"open":813,"high":813,"low":790,"close":832,"change":321,"percent_change":984,"volume":985,"transactions":9,"vwap":832},"2026-03-18",-3.03,2202600,{"date":987,"open":753,"high":855,"low":749,"close":813,"change":580,"percent_change":613,"volume":988,"transactions":9,"vwap":813},"2026-03-17",2238400,{"date":990,"open":991,"high":991,"low":790,"close":753,"change":604,"percent_change":992,"volume":993,"transactions":9,"vwap":753},"2026-03-16",2.05,-4.88,3015600,{"date":995,"open":895,"high":996,"low":997,"close":991,"change":185,"percent_change":998,"volume":999,"transactions":9,"vwap":991},"2026-03-13",2.17,2.01,-1.91,3666200,{"date":1001,"open":855,"high":890,"low":819,"close":872,"change":761,"percent_change":1002,"volume":1003,"transactions":9,"vwap":872},"2026-03-12",5.56,3610400,{"date":1005,"open":991,"high":896,"low":843,"close":813,"change":195,"percent_change":1006,"volume":1007,"transactions":9,"vwap":813},"2026-03-11",-3.41,2434500,{"date":1009,"open":871,"high":895,"low":819,"close":991,"change":704,"percent_change":1010,"volume":1011,"transactions":9,"vwap":991},"2026-03-10",4.59,3594900,{"date":1013,"open":790,"high":819,"low":737,"close":843,"change":414,"percent_change":873,"volume":1014,"transactions":9,"vwap":843},"2026-03-09",4180600,{"date":1016,"open":927,"high":997,"low":827,"close":832,"change":538,"percent_change":1017,"volume":1018,"transactions":9,"vwap":832},"2026-03-06",-4.48,2880600,{"date":1020,"open":895,"high":897,"low":753,"close":997,"change":604,"percent_change":1021,"volume":1022,"transactions":9,"vwap":997},"2026-03-05",-4.74,4300100,{"date":1024,"open":996,"high":1025,"low":889,"close":895,"change":205,"percent_change":1026,"volume":1027,"transactions":9,"vwap":895},"2026-03-04",2.22,-2.31,3546200,{"date":1029,"open":1030,"high":1031,"low":872,"close":865,"change":732,"percent_change":1032,"volume":1033,"transactions":9,"vwap":865},"2026-03-03",2.21,2.24,-6.9,4790300,{"date":1035,"open":1036,"high":1037,"low":872,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-02",2.65,2.71,2.32,-0.38,-14.07,14479000,{"date":1043,"open":1044,"high":1045,"low":1036,"close":1044,"change":321,"percent_change":716,"volume":1046,"transactions":9,"vwap":1044},"2026-02-27",2.7,2.74,1774200,{"date":1048,"open":1045,"high":1049,"low":1050,"close":1051,"change":231,"percent_change":231,"volume":1052,"transactions":9,"vwap":1051},"2026-02-26",2.79,2.62,2.76,1748400,{"date":1054,"open":1045,"high":1055,"low":1037,"close":1051,"change":106,"percent_change":1025,"volume":1056,"transactions":9,"vwap":1051},"2026-02-25",2.81,2047600,{"date":1058,"open":581,"high":1059,"low":1060,"close":1044,"change":704,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1044},"2026-02-24",2.75,2.53,3.45,2018800,{"date":1064,"open":1050,"high":1044,"low":1065,"close":581,"change":111,"percent_change":1039,"volume":1066,"transactions":9,"vwap":581},"2026-02-23",2.56,2013600,{"date":1068,"open":1050,"high":1037,"low":1069,"close":1050,"change":231,"percent_change":231,"volume":1070,"transactions":9,"vwap":1050},"2026-02-20",2.55,2436400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1050,"change":496,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1050},"2026-02-19",2.51,2.64,2.44,3.97,2464600,{"date":1079,"open":1060,"high":1050,"low":600,"close":1080,"change":580,"percent_change":213,"volume":1081,"transactions":9,"vwap":1080},"2026-02-18",2.52,2895600,{"date":1083,"open":1084,"high":1050,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-02-17",2.6,2.42,2.49,-0.15,-5.68,2711300,{"date":1091,"open":1036,"high":1092,"low":581,"close":1074,"change":329,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1074},"2026-02-13",2.73,-1.12,2330400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":672,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-12",2.8,2.82,2.63,2.67,-4.3,2267000,{"date":1104,"open":1097,"high":1105,"low":1037,"close":1049,"change":580,"percent_change":305,"volume":1106,"transactions":9,"vwap":1049},"2026-02-11",2.87,1893400,{"date":1108,"open":1109,"high":1109,"low":1059,"close":1051,"change":185,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1051},"2026-02-10",2.9,-1.43,2602400,{"date":1113,"open":1037,"high":1114,"low":1044,"close":1097,"change":496,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1097},"2026-02-09",2.85,3.7,2804700,{"date":1118,"open":1119,"high":1059,"low":1099,"close":1044,"change":704,"percent_change":1061,"volume":1120,"transactions":9,"vwap":1044},"2026-02-06",2.72,3265200,{"date":1122,"open":1049,"high":1123,"low":1084,"close":581,"change":467,"percent_change":1124,"volume":1125,"transactions":9,"vwap":581},"2026-02-05",2.83,-8.42,2456100,{"date":1127,"open":1128,"high":1129,"low":1045,"close":1114,"change":467,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1114},"2026-02-04",3.11,3.13,-7.77,3390500,{"date":1133,"open":1134,"high":1128,"low":1135,"close":81,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":81},"2026-02-03",3.01,2.92,0.2,6.92,3690500,{"date":1140,"open":1141,"high":1142,"low":1105,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-02",3.15,3.23,2.89,-0.29,-9.12,5162800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1039,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-30",3.42,3.5,3.06,3.18,-10.67,5646000,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":450,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-01-29",3.65,3.32,3.56,-2.2,3428700,{"date":1163,"open":1149,"high":1164,"low":1149,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-01-28",3.68,3.64,0.31,9.31,5239500,{"date":1170,"open":1171,"high":574,"low":81,"close":415,"change":689,"percent_change":1172,"volume":1173,"transactions":9,"vwap":415},"2026-01-27",3.2,4.06,3860600,{"date":1175,"open":1176,"high":1177,"low":1129,"close":1171,"change":538,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1171},"2026-01-26",3.35,3.58,-2.74,4540900,{"date":1181,"open":1176,"high":1176,"low":1182,"close":1183,"change":231,"percent_change":231,"volume":1184,"transactions":9,"vwap":1183},"2026-01-23",3.22,3.29,2763500,{"date":1186,"open":1176,"high":1187,"low":1188,"close":1183,"change":580,"percent_change":295,"volume":1189,"transactions":9,"vwap":1183},"2026-01-22",3.48,3.28,4126200,{"date":1191,"open":1192,"high":415,"low":626,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-01-21",3.16,3.26,0.17,5.5,4326300,{"date":1198,"open":1141,"high":1199,"low":1151,"close":81,"change":111,"percent_change":1200,"volume":1201,"transactions":9,"vwap":81},"2026-01-20",3.27,-0.32,4601800,{"date":1203,"open":617,"high":1204,"low":1205,"close":626,"change":580,"percent_change":1206,"volume":1207,"transactions":9,"vwap":626},"2026-01-16",3.24,3.08,0.98,3631600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":414,"percent_change":488,"volume":1214,"transactions":9,"vwap":1213},"2026-01-15",3.02,3.21,2.97,3.07,4505600,{"date":1216,"open":1217,"high":1213,"low":1049,"close":1218,"change":247,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-01-14",2.84,3.03,5.57,3083900,{"date":1222,"open":1223,"high":1218,"low":1114,"close":1105,"change":381,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1105},"2026-01-13",3,-3.69,2180800,{"date":1227,"open":1097,"high":1134,"low":1044,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-01-12",2.98,0.21,7.58,2973700,{"date":1233,"open":1123,"high":1234,"low":1045,"close":1235,"change":185,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-09",2.96,2.77,-1.42,2502200,{"date":1239,"open":1143,"high":1240,"low":1235,"close":1055,"change":450,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1055},"2026-01-08",2.91,-2.77,1882500,{"date":1244,"open":1123,"high":1240,"low":1049,"close":1143,"change":349,"percent_change":911,"volume":1245,"transactions":9,"vwap":1143},"2026-01-07",1761400,{"date":1247,"open":1217,"high":1240,"low":1092,"close":1217,"change":106,"percent_change":865,"volume":1248,"transactions":9,"vwap":1217},"2026-01-06",2885300,{"date":1250,"open":1059,"high":1114,"low":1119,"close":1251,"change":106,"percent_change":1030,"volume":1252,"transactions":9,"vwap":1251},"2026-01-05",2.78,3352300,{"date":1254,"open":1060,"high":1059,"low":1073,"close":1119,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1119},"2026-01-02",0.24,9.68,4630500,{"date":1259,"open":1260,"high":1065,"low":1261,"close":1262,"change":496,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2025-12-31",2.37,2.36,2.48,4.2,3540200,{"date":1266,"open":1085,"high":1075,"low":1267,"close":1268,"change":185,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-12-30",2.35,2.38,-1.65,2330200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1085,"change":329,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1085},"2025-12-29",2.41,2.54,2.4,-1.22,1820200,{"date":1279,"open":745,"high":1073,"low":1275,"close":1280,"change":205,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2025-12-26",2.45,-2,931600,{"date":1284,"open":1060,"high":1065,"low":1086,"close":745,"change":205,"percent_change":1285,"volume":1286,"transactions":9,"vwap":745},"2025-12-24",-1.96,891000,{"date":1288,"open":1050,"high":1037,"low":1274,"close":1069,"change":450,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1069},"2025-12-23",-3.04,1930400,{"date":1292,"open":1092,"high":1251,"low":1050,"close":1099,"change":205,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1099},"2025-12-22",-1.87,3125200,{"date":1296,"open":1273,"high":1119,"low":1268,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2025-12-19",2.68,0.33,14.04,13380400,{"date":1302,"open":1303,"high":1275,"low":1304,"close":1267,"change":106,"percent_change":1050,"volume":1305,"transactions":9,"vwap":1267},"2025-12-18",2.34,2.31,2576000,{"date":1307,"open":1273,"high":600,"low":1308,"close":1309,"change":538,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-17",2.28,2.29,-3.78,2933600,{"date":1313,"open":1314,"high":1075,"low":1315,"close":1268,"change":329,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1268},"2025-12-16",2.39,2.33,-1.24,2297500,{"date":1319,"open":1119,"high":1045,"low":1315,"close":1273,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1273},"2025-12-15",-0.26,-9.74,7528600,{"date":1324,"open":1114,"high":1114,"low":1084,"close":1100,"change":732,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1100},"2025-12-12",-5.65,2010800,{"date":1328,"open":1059,"high":1105,"low":1092,"close":1123,"change":349,"percent_change":948,"volume":1329,"transactions":9,"vwap":1123},"2025-12-11",1590900,{"date":1331,"open":1049,"high":1055,"low":1332,"close":1251,"change":205,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1251},"2025-12-10",2.66,-1.77,1773900,{"date":1336,"open":1055,"high":1143,"low":1049,"close":1123,"change":329,"percent_change":935,"volume":1337,"transactions":9,"vwap":1123},"2025-12-09",1189700,{"date":1339,"open":1109,"high":1109,"low":1098,"close":1340,"change":239,"percent_change":151,"volume":1341,"transactions":9,"vwap":1340},"2025-12-08",2.86,1300900,{"date":1343,"open":1213,"high":1205,"low":1114,"close":1114,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1114},"2025-12-05",-0.19,-6.25,1799200,{"date":1348,"open":1123,"high":1213,"low":1037,"close":1349,"change":1229,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-12-04",3.04,7.42,3260700,{"date":1353,"open":1119,"high":1217,"low":1099,"close":1123,"change":689,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1123},"2025-12-03",4.81,2266900,{"date":1357,"open":1099,"high":1059,"low":1099,"close":1044,"change":349,"percent_change":790,"volume":1358,"transactions":9,"vwap":1044},"2025-12-02",1824700,{"date":1360,"open":1297,"high":1235,"low":1050,"close":1036,"change":450,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1036},"2025-12-01",-2.93,1530000,{"date":1364,"open":1044,"high":1235,"low":1100,"close":1092,"change":349,"percent_change":814,"volume":1365,"transactions":9,"vwap":1092},"2025-11-28",1455200,{"date":1367,"open":1050,"high":1037,"low":581,"close":1297,"change":580,"percent_change":116,"volume":1368,"transactions":9,"vwap":1297},"2025-11-26",1409500,{"date":1370,"open":1371,"high":1332,"low":1372,"close":1036,"change":821,"percent_change":1128,"volume":1373,"transactions":9,"vwap":1036},"2025-11-25",2.57,2.47,1728400,{"date":1375,"open":1086,"high":1376,"low":1268,"close":1371,"change":1194,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1371},"2025-11-24",2.58,7.08,2749100,{"date":1380,"open":1268,"high":1075,"low":1381,"close":1275,"change":329,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1275},"2025-11-21",2.27,-1.23,3577700,{"date":1385,"open":1100,"high":1059,"low":1085,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-11-20",2.43,-0.2,-7.6,2613000,{"date":1391,"open":1086,"high":1044,"low":1086,"close":1099,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1099},"2025-11-19",0.14,5.62,2782500,{"date":1396,"open":1273,"high":1060,"low":1268,"close":1086,"change":222,"percent_change":1397,"volume":968,"transactions":9,"vwap":1086},"2025-11-18",0.81,{"date":1399,"open":1400,"high":1037,"low":600,"close":1372,"change":1320,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1372},"2025-11-17",2.69,-9.52,2337900,{"date":1404,"open":1075,"high":1251,"low":1275,"close":1092,"change":1194,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1092},"2025-11-14",6.64,4079000,{"date":1408,"open":1036,"high":1037,"low":1073,"close":1065,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1065},"2025-11-13",-0.13,-4.83,1820000,{"date":1413,"open":1036,"high":1045,"low":1050,"close":1400,"change":580,"percent_change":116,"volume":1414,"transactions":9,"vwap":1400},"2025-11-12",1982600,{"date":1416,"open":1037,"high":1037,"low":1069,"close":1332,"change":538,"percent_change":664,"volume":1417,"transactions":9,"vwap":1332},"2025-11-11",2220400,{"date":1419,"open":1055,"high":1098,"low":1036,"close":1059,"change":761,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1059},"2025-11-10",4.17,2999800,{"date":1423,"open":1073,"high":1074,"low":1075,"close":1074,"change":458,"percent_change":1119,"volume":1424,"transactions":9,"vwap":1074},"2025-11-07",2783100,{"date":1426,"open":1036,"high":1400,"low":1262,"close":1371,"change":538,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1371},"2025-11-06",-3.38,2434800,{"date":1430,"open":1400,"high":1037,"low":1371,"close":1332,"change":329,"percent_change":1093,"volume":1431,"transactions":9,"vwap":1332},"2025-11-05",4070800,{"date":1433,"open":1251,"high":1123,"low":1332,"close":1400,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1400},"2025-11-04",-0.18,-6.27,2981900,{"date":1438,"open":1205,"high":1129,"low":1217,"close":1105,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1105},"2025-11-03",-0.22,-7.12,2869300,{"date":1443,"open":1182,"high":1199,"low":1205,"close":81,"change":1087,"percent_change":1444,"volume":1445,"transactions":9,"vwap":81},"2025-10-31",-4.63,2942500,{"date":1447,"open":1218,"high":1199,"low":1134,"close":1204,"change":689,"percent_change":26,"volume":1448,"transactions":9,"vwap":1204},"2025-10-30",3098800,{"date":1450,"open":1171,"high":1182,"low":1151,"close":1128,"change":321,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1128},"2025-10-29",-1.89,3633900,{"date":1454,"open":81,"high":1455,"low":1213,"close":617,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":617},"2025-10-28",3.36,0.26,8.93,6571500,{"date":1460,"open":1134,"high":1134,"low":1114,"close":1240,"change":604,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1240},"2025-10-27",-3.32,3241100,{"date":1464,"open":1465,"high":1466,"low":1240,"close":1134,"change":106,"percent_change":859,"volume":1467,"transactions":9,"vwap":1134},"2025-10-24",2.99,3.05,3547800,{"date":1469,"open":1109,"high":1213,"low":1143,"close":1470,"change":414,"percent_change":399,"volume":1471,"transactions":9,"vwap":1470},"2025-10-23",2.95,4973500,{"date":1473,"open":1092,"high":1474,"low":1119,"close":1240,"change":580,"percent_change":20,"volume":1475,"transactions":9,"vwap":1240},"2025-10-22",2.93,5353200,{"date":1477,"open":1171,"high":1171,"low":1097,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-10-21",2.88,-0.37,-11.38,7877800,{"date":1483,"open":1484,"high":1484,"low":1128,"close":1485,"change":231,"percent_change":231,"volume":1486,"transactions":9,"vwap":1485},"2025-10-20",3.4,3.25,4527900,{"date":1488,"open":88,"high":1489,"low":1490,"close":1485,"change":1320,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1485},"2025-10-17",3.47,3.14,-7.41,5245100,{"date":1494,"open":1495,"high":26,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-10-16",4.08,3.49,3.51,-0.56,-13.76,8805700,{"date":1502,"open":1503,"high":1504,"low":1157,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-10-15",3.87,4.1,4.07,0.41,11.2,14374300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":231,"percent_change":231,"volume":1515,"transactions":9,"vwap":1514},"2025-10-14",3.57,3.81,3.31,3.66,7857300,{"date":1517,"open":1497,"high":1518,"low":1187,"close":1514,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1514},"2025-10-13",3.72,0.29,8.61,5728600,{"date":1523,"open":1061,"high":1524,"low":1176,"close":88,"change":205,"percent_change":1525,"volume":1526,"transactions":9,"vwap":88},"2025-10-10",3.62,-1.46,5778100,{"date":1528,"open":1187,"high":1159,"low":1529,"close":1149,"change":205,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1149},"2025-10-09",3.38,-1.44,3188700,{"date":1533,"open":1534,"high":1177,"low":88,"close":1489,"change":580,"percent_change":297,"volume":1535,"transactions":9,"vwap":1489},"2025-10-08",3.52,4752600,{"date":1537,"open":1455,"high":1538,"low":1513,"close":1539,"change":458,"percent_change":873,"volume":1540,"transactions":9,"vwap":1539},"2025-10-07",3.54,3.44,4198700,{"date":1542,"open":1199,"high":1187,"low":1204,"close":88,"change":874,"percent_change":1543,"volume":1544,"transactions":9,"vwap":88},"2025-10-06",3.69,4153900,{"date":1546,"open":415,"high":1187,"low":1211,"close":1485,"change":321,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1485},"2025-10-03",-1.81,5370100,{"date":1550,"open":1171,"high":1551,"low":1552,"close":1513,"change":689,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1513},"2025-10-02",3.34,3.12,4.09,4315400,{"date":1556,"open":1171,"high":1171,"low":1205,"close":1152,"change":329,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1152},"2025-10-01",-0.93,3457300,{"date":1560,"open":1466,"high":1204,"low":1466,"close":1211,"change":874,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1211},"2025-09-30",3.88,4108100,{"date":1564,"open":1141,"high":1211,"low":1466,"close":81,"change":239,"percent_change":141,"volume":1565,"transactions":9,"vwap":81},"2025-09-29",2838000,{"date":1567,"open":1182,"high":1199,"low":1151,"close":1205,"change":381,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1205},"2025-09-26",-3.45,3161800,{"date":1571,"open":1210,"high":1193,"low":1234,"close":1572,"change":458,"percent_change":1031,"volume":1573,"transactions":9,"vwap":1572},"2025-09-25",3.19,6470000,{"date":1575,"open":1128,"high":88,"low":626,"close":1552,"change":580,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1552},"2025-09-24",0.97,7448400,{"date":1579,"open":1218,"high":1188,"low":1143,"close":81,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":81},"2025-09-23",0.19,6.55,8209800,{"date":1584,"open":1105,"high":1470,"low":1037,"close":1109,"change":761,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1109},"2025-09-22",3.94,4978600,{"date":1588,"open":1084,"high":1114,"low":1084,"close":1049,"change":695,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1049},"2025-09-19",6.9,8097000,{"date":1592,"open":1084,"high":1036,"low":1086,"close":581,"change":580,"percent_change":356,"volume":1593,"transactions":9,"vwap":581},"2025-09-18",2744400,{"date":1595,"open":1080,"high":1074,"low":745,"close":1376,"change":458,"percent_change":1049,"volume":1596,"transactions":9,"vwap":1376},"2025-09-17",5099400,{"date":1598,"open":1599,"high":1599,"low":1372,"close":1073,"change":111,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1073},"2025-09-16",2.59,-0.4,2916300,{"date":1603,"open":1604,"high":1599,"low":1030,"close":1080,"change":1519,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1080},"2025-09-15",2.26,13,8370400,{"date":1608,"open":1038,"high":1038,"low":1025,"close":1609,"change":381,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-09-12",2.23,-4.7,2167300,{"date":1613,"open":1304,"high":1260,"low":1381,"close":1303,"change":231,"percent_change":231,"volume":1614,"transactions":9,"vwap":1303},"2025-09-11",2258700,{"date":1616,"open":1267,"high":1261,"low":1308,"close":1303,"change":414,"percent_change":730,"volume":1617,"transactions":9,"vwap":1303},"2025-09-10",2569300,{"date":1619,"open":1038,"high":1260,"low":1604,"close":1620,"change":321,"percent_change":587,"volume":1621,"transactions":9,"vwap":1620},"2025-09-09",2.3,3365500,{"date":1623,"open":1267,"high":1261,"low":1381,"close":1261,"change":580,"percent_change":599,"volume":1624,"transactions":9,"vwap":1261},"2025-09-08",1731400,{"date":1626,"open":1315,"high":1260,"low":1381,"close":1315,"change":239,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1315},"2025-09-05",0.43,2265900,{"date":1630,"open":1261,"high":1260,"low":1381,"close":1038,"change":185,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1038},"2025-09-04",-1.69,2137100,{"date":1634,"open":1275,"high":1386,"low":1303,"close":1261,"change":21,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1261},"2025-09-03",-0.84,3192600,{"date":1638,"open":1304,"high":1275,"low":1031,"close":1268,"change":231,"percent_change":231,"volume":1639,"transactions":9,"vwap":1268},"2025-09-02",3423500,{"date":1641,"open":1273,"high":1073,"low":1303,"close":1268,"change":580,"percent_change":341,"volume":1642,"transactions":9,"vwap":1268},"2025-08-29",3680000,{"date":1644,"open":1620,"high":1268,"low":1381,"close":1267,"change":458,"percent_change":1213,"volume":1645,"transactions":9,"vwap":1267},"2025-08-28",8787900,{"date":1647,"open":1260,"high":1275,"low":1381,"close":1308,"change":195,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1308},"2025-08-27",-2.98,2468600,{"date":1651,"open":1604,"high":1085,"low":1604,"close":1267,"change":458,"percent_change":1213,"volume":1652,"transactions":9,"vwap":1267},"2025-08-26",6961000,{"date":1654,"open":1268,"high":1268,"low":1308,"close":1308,"change":538,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1308},"2025-08-25",-3.8,6466800,{"date":1658,"open":1604,"high":1268,"low":1030,"close":1260,"change":247,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1260},"2025-08-22",7.24,8170600,{"date":1662,"open":996,"high":1030,"low":885,"close":1030,"change":821,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1030},"2025-08-21",3.76,5510200,{"date":1666,"open":1620,"high":1620,"low":896,"close":885,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":885},"2025-08-20",-0.45,-17.44,22990800,{"date":1671,"open":1478,"high":1143,"low":1069,"close":1376,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1376},"2025-08-19",-0.27,-9.47,2506400,{"date":1676,"open":1051,"high":1114,"low":1297,"close":1114,"change":761,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1114},"2025-08-18",4.01,1631300,{"date":1680,"open":1097,"high":1098,"low":1044,"close":1045,"change":321,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1045},"2025-08-15",-2.14,1224100,{"date":1684,"open":1045,"high":1340,"low":1037,"close":1097,"change":231,"percent_change":231,"volume":1685,"transactions":9,"vwap":1097},"2025-08-14",1441500,{"date":1687,"open":1105,"high":1109,"low":1037,"close":1097,"change":111,"percent_change":401,"volume":1688,"transactions":9,"vwap":1097},"2025-08-13",1864200,{"date":1690,"open":1049,"high":1478,"low":1119,"close":1055,"change":496,"percent_change":1543,"volume":1691,"transactions":9,"vwap":1055},"2025-08-12",2463500,{"date":1693,"open":1297,"high":1098,"low":1084,"close":1037,"change":414,"percent_change":398,"volume":1694,"transactions":9,"vwap":1037},"2025-08-11",1881400,{"date":1696,"open":1119,"high":1340,"low":1100,"close":1100,"change":21,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1100},"2025-08-08",-0.74,1682200,{"date":1700,"open":1049,"high":1217,"low":1050,"close":1400,"change":450,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1400},"2025-08-07",-2.89,1857800,{"date":1704,"open":1059,"high":1217,"low":1119,"close":1235,"change":414,"percent_change":662,"volume":1705,"transactions":9,"vwap":1235},"2025-08-06",1361400,{"date":1707,"open":1074,"high":1051,"low":1371,"close":1092,"change":349,"percent_change":814,"volume":1708,"transactions":9,"vwap":1092},"2025-08-05",2030100,{"date":1710,"open":1376,"high":1400,"low":1065,"close":1297,"change":1392,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1297},"2025-08-04",5.51,1071400,{"date":1714,"open":1069,"high":1065,"low":1314,"close":1274,"change":604,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1274},"2025-08-01",-3.79,2857000,{"date":1718,"open":1074,"high":1037,"low":1599,"close":1074,"change":185,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1074},"2025-07-31",-1.49,3591900,{"date":1722,"open":1092,"high":1114,"low":1036,"close":1297,"change":538,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1297},"2025-07-30",-3.25,1912400,{"date":1726,"open":1151,"high":1151,"low":1059,"close":1235,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1235},"2025-07-29",-0.28,-9.18,3335400,{"date":1731,"open":81,"high":626,"low":1478,"close":1466,"change":239,"percent_change":1298,"volume":1732,"transactions":9,"vwap":1466},"2025-07-28",3320300,{"date":1734,"open":1128,"high":1128,"low":1240,"close":1349,"change":205,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1349},"2025-07-25",-1.62,1950700,{"date":1738,"open":1192,"high":617,"low":1218,"close":81,"change":195,"percent_change":1739,"volume":1740,"transactions":9,"vwap":81},"2025-07-24",-2.22,2566900,{"date":1742,"open":1151,"high":1171,"low":1465,"close":1192,"change":1392,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1192},"2025-07-23",4.64,2555500,{"date":1746,"open":1240,"high":1213,"low":1240,"close":1210,"change":821,"percent_change":1119,"volume":1747,"transactions":9,"vwap":1210},"2025-07-22",2319200,{"date":1749,"open":1218,"high":81,"low":1474,"close":1750,"change":185,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-07-21",2.94,-1.34,2186500,{"date":1754,"open":1228,"high":1210,"low":1143,"close":1228,"change":239,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1228},"2025-07-18",0.34,2095900,{"date":1758,"open":1474,"high":1212,"low":1114,"close":1212,"change":414,"percent_change":399,"volume":1759,"transactions":9,"vwap":1212},"2025-07-17",2631300,{"date":1761,"open":1055,"high":1750,"low":1251,"close":1474,"change":496,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1474},"2025-07-16",3.53,1938800,{"date":1765,"open":1123,"high":1114,"low":1036,"close":1123,"change":414,"percent_change":634,"volume":1766,"transactions":9,"vwap":1123},"2025-07-15",2555100,{"date":1768,"open":1297,"high":1097,"low":1074,"close":1049,"change":761,"percent_change":1504,"volume":1769,"transactions":9,"vwap":1049},"2025-07-14",1839200,{"date":1771,"open":1371,"high":1092,"low":1060,"close":1297,"change":704,"percent_change":1489,"volume":1772,"transactions":9,"vwap":1297},"2025-07-11",1625600,{"date":1774,"open":581,"high":1044,"low":1080,"close":1599,"change":21,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1599},"2025-07-10",-0.77,3234800,{"date":1778,"open":1297,"high":1400,"low":1371,"close":581,"change":195,"percent_change":1779,"volume":1780,"transactions":9,"vwap":581},"2025-07-09",-2.61,1868200,{"date":1782,"open":1478,"high":1143,"low":1074,"close":1297,"change":721,"percent_change":673,"volume":1783,"transactions":9,"vwap":1297},"2025-07-08",2567900,{"date":1785,"open":1105,"high":1234,"low":1049,"close":1143,"change":185,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1143},"2025-07-07",-1.37,2612600,{"date":1789,"open":1240,"high":1234,"low":1098,"close":1474,"change":349,"percent_change":730,"volume":1790,"transactions":9,"vwap":1474},"2025-07-03",2097900,{"date":1792,"open":1049,"high":1234,"low":1235,"close":1478,"change":874,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1478},"2025-07-02",4.35,3953000,{"date":1796,"open":1109,"high":1109,"low":1100,"close":1051,"change":604,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1051},"2025-07-01",-3.5,2585100,{"date":1800,"open":1332,"high":1474,"low":1050,"close":1340,"change":1229,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1340},"2025-06-30",7.92,5559300,{"date":1804,"open":1044,"high":1098,"low":1084,"close":1036,"change":321,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1036},"2025-06-27",-2.21,6533900,{"date":1808,"open":1073,"high":1059,"low":1086,"close":1037,"change":1255,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1037},"2025-06-26",9.72,4558800,{"date":1812,"open":1376,"high":1599,"low":1075,"close":1372,"change":195,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1372},"2025-06-25",-2.76,3117500,{"date":1816,"open":1262,"high":581,"low":1386,"close":1274,"change":1580,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1274},"2025-06-24",8.09,4540400,{"date":1820,"open":1309,"high":1275,"low":1604,"close":1267,"change":239,"percent_change":1627,"volume":1821,"transactions":9,"vwap":1267},"2025-06-23",2730500,{"date":1823,"open":1372,"high":1262,"low":1824,"close":1303,"change":604,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1303},"2025-06-20",2.25,-4.1,8104600,{"date":1828,"open":1273,"high":600,"low":1267,"close":1075,"change":580,"percent_change":221,"volume":1829,"transactions":9,"vwap":1075},"2025-06-18",3004500,{"date":1831,"open":1085,"high":600,"low":1260,"close":1273,"change":111,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1273},"2025-06-17",-0.41,2427500,{"date":1835,"open":1315,"high":1050,"low":1315,"close":1085,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1085},"2025-06-16",0.23,10.5,5571100,{"date":1840,"open":859,"high":1609,"low":871,"close":1841,"change":496,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-06-13",2.19,4.78,2275800,{"date":1845,"open":873,"high":897,"low":859,"close":872,"change":21,"percent_change":1846,"volume":1847,"transactions":9,"vwap":872},"2025-06-12",-0.95,1701400,{"date":1849,"open":890,"high":996,"low":889,"close":895,"change":222,"percent_change":1850,"volume":1851,"transactions":9,"vwap":895},"2025-06-11",0.96,2407400,{"date":1853,"open":1304,"high":1304,"low":896,"close":872,"change":1434,"percent_change":1854,"volume":1855,"transactions":9,"vwap":872},"2025-06-10",-7.93,2736600,{"date":1857,"open":866,"high":1085,"low":885,"close":1381,"change":689,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1381},"2025-06-09",6.07,4901000,{"date":1861,"open":996,"high":996,"low":896,"close":879,"change":231,"percent_change":231,"volume":1862,"transactions":9,"vwap":879},"2025-06-06",2282400,{"date":1864,"open":879,"high":1841,"low":991,"close":879,"change":239,"percent_change":1865,"volume":1866,"transactions":9,"vwap":879},"2025-06-05",0.47,1936400,{"date":1868,"open":1025,"high":1031,"low":890,"close":885,"change":321,"percent_change":1178,"volume":1869,"transactions":9,"vwap":885},"2025-06-04",2387700,{"date":1871,"open":859,"high":1031,"low":855,"close":1841,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1841},"2025-06-03",0.27,14.06,4132300,{"date":1876,"open":855,"high":1877,"low":832,"close":832,"change":538,"percent_change":1017,"volume":1878,"transactions":9,"vwap":832},"2025-06-02",2.04,1948500,{"date":1880,"open":871,"high":1877,"low":813,"close":997,"change":329,"percent_change":1881,"volume":1882,"transactions":9,"vwap":997},"2025-05-30",-1.47,2515400,{"date":1884,"open":996,"high":1031,"low":859,"close":1877,"change":450,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1877},"2025-05-29",-3.77,2874100,{"date":1888,"open":879,"high":865,"low":896,"close":897,"change":21,"percent_change":1557,"volume":1889,"transactions":9,"vwap":897},"2025-05-28",3609100,{"date":1891,"open":889,"high":1025,"low":991,"close":879,"change":1194,"percent_change":1892,"volume":1893,"transactions":9,"vwap":879},"2025-05-27",8.63,4793100,{"date":1895,"open":916,"high":813,"low":677,"close":819,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":819},"2025-05-23",0.37,23.12,7414900,{"date":1900,"open":668,"high":738,"low":613,"close":668,"change":111,"percent_change":1901,"volume":1902,"transactions":9,"vwap":668},"2025-05-22",-0.62,1348300,{"date":1904,"open":661,"high":743,"low":731,"close":1905,"change":239,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-05-21",1.61,0.62,1675000,{"date":1909,"open":1905,"high":1905,"low":613,"close":668,"change":231,"percent_change":231,"volume":1910,"transactions":9,"vwap":668},"2025-05-20",2161000,{"date":1912,"open":668,"high":1905,"low":744,"close":668,"change":185,"percent_change":1913,"volume":1914,"transactions":9,"vwap":668},"2025-05-19",-2.44,1341700,{"date":1916,"open":677,"high":975,"low":1905,"close":223,"change":538,"percent_change":1917,"volume":1918,"transactions":9,"vwap":223},"2025-05-16",-5.2,2306600,{"date":1920,"open":947,"high":730,"low":684,"close":947,"change":21,"percent_change":1921,"volume":1922,"transactions":9,"vwap":947},"2025-05-15",-1.14,1068000,{"date":1924,"open":975,"high":917,"low":803,"close":678,"change":414,"percent_change":1303,"volume":1925,"transactions":9,"vwap":678},"2025-05-14",1345900,{"date":1927,"open":678,"high":916,"low":357,"close":677,"change":205,"percent_change":1928,"volume":1929,"transactions":9,"vwap":677},"2025-05-13",-2.84,1730700,{"date":1931,"open":916,"high":948,"low":975,"close":911,"change":106,"percent_change":1762,"volume":1932,"transactions":9,"vwap":911},"2025-05-12",2438000,{"date":1934,"open":803,"high":975,"low":738,"close":803,"change":231,"percent_change":231,"volume":1935,"transactions":9,"vwap":803},"2025-05-09",3094900,{"date":1937,"open":668,"high":947,"low":668,"close":803,"change":496,"percent_change":1938,"volume":1939,"transactions":9,"vwap":803},"2025-05-08",6.25,2764100,{"date":1941,"open":223,"high":679,"low":744,"close":668,"change":329,"percent_change":1942,"volume":1943,"transactions":9,"vwap":668},"2025-05-07",-1.84,2360300,{"date":1945,"open":694,"high":223,"low":785,"close":738,"change":106,"percent_change":635,"volume":1946,"transactions":9,"vwap":738},"2025-05-06",3009000,{"date":1948,"open":738,"high":223,"low":694,"close":720,"change":185,"percent_change":1949,"volume":1950,"transactions":9,"vwap":720},"2025-05-05",-2.48,1494000,{"date":1952,"open":731,"high":223,"low":694,"close":1905,"change":106,"percent_change":1503,"volume":1953,"transactions":9,"vwap":1905},"2025-05-02",2225800,{"date":1955,"open":670,"high":1905,"low":670,"close":694,"change":414,"percent_change":1036,"volume":1956,"transactions":9,"vwap":694},"2025-05-01",1522200,{"date":1958,"open":720,"high":720,"low":398,"close":670,"change":195,"percent_change":1959,"volume":1960,"transactions":9,"vwap":670},"2025-04-30",-4.43,1380400,{"date":1962,"open":738,"high":679,"low":744,"close":731,"change":205,"percent_change":1963,"volume":1964,"transactions":9,"vwap":731},"2025-04-29",-3.07,1850200,{"date":1966,"open":731,"high":679,"low":785,"close":738,"change":580,"percent_change":808,"volume":1967,"transactions":9,"vwap":738},"2025-04-28",1416500,{"date":1969,"open":669,"high":679,"low":613,"close":668,"change":111,"percent_change":1901,"volume":1970,"transactions":9,"vwap":668},"2025-04-25",1568000,{"date":1972,"open":389,"high":669,"low":389,"close":1905,"change":1580,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1905},"2025-04-24",13.38,2125400,{"date":1976,"open":625,"high":474,"low":625,"close":650,"change":874,"percent_change":1977,"volume":1978,"transactions":9,"vwap":650},"2025-04-23",9.23,1444300,{"date":178,"open":625,"high":82,"low":341,"close":466,"change":329,"percent_change":1980,"volume":1981,"transactions":9,"vwap":466},-2.26,1014500]