[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEVO":3,"homepage-market-summary":30,"stock-historical-GEVO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GEVO","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},"Gevo, Inc.","Nasdaq",null,"INDUSTRIAL ORGANIC CHEMICALS","Gevo Inc is a growth-oriented company that focuses on hard to decarbonize market sectors such as jet fuel, certain specialty fuels, on-road fuels, chemicals and materials, and certain products for the food chain such as protein and feeds made as co-products from its processes. It produces and sells competitively priced, renewable, drop-in products for these sectors, and generate carbon abatement value through its plant design and business systems. It owns and operates an ethanol plant with an adjacent CCS facility, Class VI carbon-storage well, and others. The group is currently developing the world's first large-scale ATJ facility to be co-located at the North Dakota site.","151","Englewood, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.31,1.335,1.3485,1.3,1.315,-0.005,-0.38,1589207.959645,7892,1.3159,2.97,3641568.120150192,0.6,3935,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":46,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},4097474,1495577830.037548,10.08,"2025-04-22",[181,182,190,197,204,212,221,231,242,251,260,270,280,287,294,301,307,314,323,331,338,347,354,360,369,377,383,391,398,404,410,418,424,430,437,445,453,460,466,471,479,486,493,502,508,514,522,529,536,545,556,565,571,579,584,588,591,595,599,603,607,610,613,617,620,624,628,632,636,639,643,647,651,656,661,664,667,670,674,678,682,686,689,694,701,706,711,715,722,728,731,734,738,742,746,749,753,756,760,764,768,772,777,784,790,796,800,806,811,814,818,821,825,830,833,837,841,845,850,854,858,862,866,871,875,881,888,895,904,910,918,922,928,933,938,945,951,954,959,963,967,972,977,980,984,989,994,999,1003,1006,1010,1014,1017,1020,1024,1028,1032,1035,1039,1043,1047,1050,1053,1056,1060,1065,1069,1072,1076,1080,1085,1089,1095,1100,1106,1110,1114,1118,1121,1125,1129,1133,1137,1141,1144,1148,1152,1156,1159,1163,1166,1169,1173,1177,1180,1184,1189,1194,1197,1201,1206,1211,1216,1221,1224,1227,1230,1234,1239,1244,1247,1251,1254,1257,1260,1264,1268,1272,1276,1279,1283,1287,1291,1294,1298,1302,1306,1310,1313,1317,1320,1324,1328,1332,1336,1340,1344,1348,1351,1357,1363,1369,1373,1379,1384,1389,1393,1397,1401,1405,1408,1413,1416,1419,1422,1425,1428,1431,1434,1438,1442,1446,1449,1453,1457,1461,1464,1467,1471,1475,1478,1481,1484,1488,1492,1495,1499,1503,1506,1510,1514,1518,1521,1525,1529,1533,1537,1540,1544,1551,1557,1562,1567,1572,1576,1581,1585,1589,1593,1596,1600,1604,1608,1611,1615,1619,1623,1627,1629,1632,1636,1640,1644,1647,1651,1655,1659,1663,1667,1671,1675,1679,1683,1688,1693,1697,1701,1705,1709,1713,1716,1720,1723,1727,1731,1735,1738,1742,1745,1749,1753,1757,1761,1764,1769,1773,1777,1781,1784,1788,1792,1795,1798,1801,1804,1808,1814,1818,1822,1826,1830,1833,1836,1839,1843],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":16,"close":20,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.32,1.35,0,2030716.419886,11886,1.3264,{"date":191,"open":82,"high":185,"low":16,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",-0.015,-1.13,2736321.817571,8044,1.3243,{"date":198,"open":185,"high":199,"low":20,"close":200,"change":112,"percent_change":201,"volume":202,"transactions":203,"vwap":17},"2026-09-29",1.37,1.33,-0.75,3746630.811889,12031,{"date":205,"open":206,"high":206,"low":200,"close":82,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",1.42,-0.06,-4.29,2876940.550138,9791,1.3713,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":186,"percent_change":186,"volume":218,"transactions":219,"vwap":220},"2026-09-25",1.41,1.425,1.38,1.4,2401428.101242,11052,1.4018,{"date":222,"open":223,"high":224,"low":225,"close":217,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",1.455,1.465,1.39,-0.05,-3.45,3105039.312679,10576,1.4199,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.54,1.555,1.445,1.45,-0.11,-7.05,3382241.310337,13568,1.4809,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":19,"volume":248,"transactions":249,"vwap":250},"2026-09-22",1.53,1.58,1.56,0.02,2081951.068198,8621,1.5599,{"date":252,"open":233,"high":253,"low":254,"close":233,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",1.59,1.52,-0.03,-1.91,3352475.317827,10504,1.5456,{"date":261,"open":253,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",1.6,1.55,1.57,-0.02,-1.26,11947176.448098,11201,1.5709,{"date":271,"open":272,"high":273,"low":274,"close":253,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",1.525,1.61,1.5101,0.07,4.61,2368405.004003,10678,1.5758,{"date":281,"open":246,"high":264,"low":282,"close":254,"change":226,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.5,-3.18,3120901.328041,11017,1.5267,{"date":288,"open":264,"high":289,"low":246,"close":264,"change":255,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",1.615,-1.88,1908900.332855,8984,1.5769,{"date":295,"open":264,"high":273,"low":234,"close":262,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",0.03,1.91,1987298.855051,7408,1.5884,{"date":302,"open":245,"high":253,"low":263,"close":264,"change":112,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",-0.63,1931098.125599,7973,1.5687,{"date":308,"open":246,"high":309,"low":233,"close":245,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":300},"2026-09-10",1.62,0.01,0.64,2461323.596378,9381,{"date":315,"open":316,"high":317,"low":264,"close":264,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",1.65,1.688,-0.08,-4.85,2224391.9448,7763,1.5876,{"date":324,"open":325,"high":326,"low":253,"close":316,"change":310,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",1.63,1.68,0.61,1998630.541164,8404,1.644,{"date":332,"open":309,"high":333,"low":262,"close":334,"change":186,"percent_change":186,"volume":335,"transactions":336,"vwap":337},"2026-09-04",1.655,1.64,1385543.73551,6859,1.6274,{"date":339,"open":340,"high":341,"low":325,"close":334,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",1.71,1.735,-0.07,-4.09,1861357.516714,10862,1.6673,{"date":348,"open":325,"high":349,"low":309,"close":340,"change":275,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",1.72,4.27,2248183.2108,8991,1.6807,{"date":355,"open":334,"high":316,"low":245,"close":334,"change":265,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",-1.2,2380922.699295,10803,1.6243,{"date":361,"open":362,"high":363,"low":325,"close":364,"change":112,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",1.665,1.685,1.66,-0.6,1927628.689168,8536,1.6562,{"date":370,"open":371,"high":372,"low":316,"close":373,"change":112,"percent_change":365,"volume":374,"transactions":375,"vwap":376},"2026-08-28",1.69,1.715,1.67,1656628.368695,7139,1.6784,{"date":378,"open":334,"high":371,"low":334,"close":326,"change":296,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-27",1.82,1958274.257842,7521,1.6649,{"date":384,"open":364,"high":385,"low":309,"close":316,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",1.76,-0.04,-2.37,3035197.514059,11013,1.6605,{"date":392,"open":253,"high":349,"low":246,"close":371,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",0.16,10.46,3798998.466881,11213,1.6694,{"date":399,"open":233,"high":263,"low":282,"close":244,"change":112,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",-0.65,1747502.591461,9435,1.5297,{"date":405,"open":244,"high":245,"low":254,"close":233,"change":296,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",1.99,1711014.565928,6702,1.5375,{"date":411,"open":233,"high":246,"low":412,"close":413,"change":255,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",1.48,1.51,-1.95,1930513.225177,6962,1.5084,{"date":419,"open":233,"high":246,"low":254,"close":233,"change":310,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-19",0.65,2008970.703914,8091,1.5384,{"date":425,"open":264,"high":253,"low":244,"close":244,"change":342,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",-4.38,2087240.931864,8478,1.545,{"date":431,"open":326,"high":371,"low":262,"close":262,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",-0.09,-5.33,1617504.235801,6290,1.6176,{"date":438,"open":325,"high":439,"low":440,"close":371,"change":275,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-14",1.7,1.629,4.32,3475344.82883,14255,1.6715,{"date":446,"open":253,"high":334,"low":447,"close":309,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-13",1.585,0.04,2.53,3129730.943131,8861,1.6144,{"date":454,"open":334,"high":455,"low":246,"close":245,"change":226,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",1.645,-3.07,1867667.0898,12553,1.5849,{"date":461,"open":245,"high":362,"low":245,"close":325,"change":107,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-11",3.82,2596058.880668,12853,1.6322,{"date":467,"open":263,"high":262,"low":263,"close":264,"change":186,"percent_change":186,"volume":468,"transactions":469,"vwap":470},"2026-08-10",4175614.248109,16279,1.5759,{"date":472,"open":289,"high":473,"low":412,"close":264,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",1.635,0.13,9.03,5057825.579734,25814,1.5731,{"date":480,"open":263,"high":253,"low":217,"close":481,"change":432,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",1.44,-5.88,6345819.560942,22150,1.4824,{"date":487,"open":246,"high":262,"low":488,"close":244,"change":265,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",1.515,-1.29,3120220.167268,10976,1.5449,{"date":494,"open":495,"high":253,"low":496,"close":263,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-04",1.47,1.46,0.09,6.16,3344462.261679,17749,1.5485,{"date":503,"open":412,"high":413,"low":236,"close":496,"change":265,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-03",-1.35,2355431.722294,16450,1.4779,{"date":509,"open":254,"high":510,"low":495,"close":412,"change":226,"percent_change":511,"volume":512,"transactions":513,"vwap":485},"2026-07-31",1.535,-3.27,2033922.722224,13818,{"date":515,"open":481,"high":233,"low":516,"close":244,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-30",1.43,0.08,5.52,3334788.071215,18921,1.5062,{"date":523,"open":524,"high":413,"low":206,"close":236,"change":386,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",1.49,-2.68,2284902.238558,12161,1.4509,{"date":530,"open":263,"high":263,"low":223,"close":524,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",-0.075,-4.79,3094965.334738,8974,1.5008,{"date":537,"open":334,"high":538,"low":539,"close":540,"change":207,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",1.6599,1.5325,1.565,-3.69,2561141.401688,8484,1.5733,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",1.8,1.8264,1.6101,1.625,-0.205,-11.2,4169259.382023,14746,1.6808,{"date":557,"open":558,"high":559,"low":349,"close":560,"change":517,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-23",1.75,1.86,1.83,4.57,4959924.685502,21080,1.822,{"date":566,"open":349,"high":385,"low":371,"close":558,"change":247,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-22",1.16,3114486.491443,13324,1.7354,{"date":572,"open":573,"high":574,"low":371,"close":573,"change":310,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",1.73,1.765,0.58,4829942.490847,14840,1.7404,{"date":580,"open":334,"high":385,"low":325,"close":349,"change":497,"percent_change":518,"volume":581,"transactions":582,"vwap":583},"2026-07-20",7711562.378345,22249,1.7129,{"date":585,"open":245,"high":326,"low":246,"close":325,"change":448,"percent_change":586,"volume":587,"transactions":9,"vwap":325},"2026-07-17",2.52,3226100,{"date":589,"open":309,"high":558,"low":264,"close":253,"change":186,"percent_change":186,"volume":590,"transactions":9,"vwap":253},"2026-07-16",6266800,{"date":592,"open":264,"high":309,"low":413,"close":253,"change":393,"percent_change":593,"volume":594,"transactions":9,"vwap":253},"2026-07-15",11.19,6397900,{"date":596,"open":524,"high":244,"low":516,"close":516,"change":207,"percent_change":597,"volume":598,"transactions":9,"vwap":516},"2026-07-14",-4.03,2258900,{"date":600,"open":496,"high":263,"low":496,"close":524,"change":448,"percent_change":601,"volume":602,"transactions":9,"vwap":524},"2026-07-13",2.76,3856700,{"date":604,"open":236,"high":495,"low":206,"close":236,"change":112,"percent_change":605,"volume":606,"transactions":9,"vwap":236},"2026-07-10",-0.68,1328900,{"date":608,"open":412,"high":524,"low":481,"close":496,"change":265,"percent_change":504,"volume":609,"transactions":9,"vwap":496},"2026-07-09",2097800,{"date":611,"open":516,"high":282,"low":516,"close":412,"change":247,"percent_change":199,"volume":612,"transactions":9,"vwap":412},"2026-07-08",2362000,{"date":614,"open":214,"high":495,"low":217,"close":496,"change":296,"percent_change":615,"volume":616,"transactions":9,"vwap":496},"2026-07-07",2.1,2511200,{"date":618,"open":217,"high":495,"low":217,"close":516,"change":247,"percent_change":206,"volume":619,"transactions":9,"vwap":516},"2026-07-06",2085100,{"date":621,"open":236,"high":413,"low":216,"close":214,"change":386,"percent_change":622,"volume":623,"transactions":9,"vwap":214},"2026-07-02",-2.76,2063600,{"date":625,"open":524,"high":413,"low":481,"close":236,"change":226,"percent_change":626,"volume":627,"transactions":9,"vwap":236},"2026-07-01",-3.33,1842000,{"date":629,"open":412,"high":413,"low":206,"close":282,"change":296,"percent_change":630,"volume":631,"transactions":9,"vwap":282},"2026-06-30",2.04,4260700,{"date":633,"open":217,"high":254,"low":199,"close":495,"change":275,"percent_change":634,"volume":635,"transactions":9,"vwap":495},"2026-06-29",5,6531400,{"date":637,"open":214,"high":524,"low":225,"close":217,"change":186,"percent_change":186,"volume":638,"transactions":9,"vwap":217},"2026-06-26",7560000,{"date":640,"open":214,"high":516,"low":216,"close":217,"change":255,"percent_change":641,"volume":642,"transactions":9,"vwap":217},"2026-06-25",-2.1,2592200,{"date":644,"open":217,"high":236,"low":199,"close":516,"change":296,"percent_change":645,"volume":646,"transactions":9,"vwap":516},"2026-06-24",2.14,2990100,{"date":648,"open":214,"high":236,"low":225,"close":217,"change":265,"percent_change":649,"volume":650,"transactions":9,"vwap":217},"2026-06-23",-1.41,2365300,{"date":652,"open":233,"high":263,"low":206,"close":206,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":206},"2026-06-22",-0.12,-7.79,3031800,{"date":657,"open":254,"high":264,"low":495,"close":233,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":233},"2026-06-18",0.05,3.36,9796900,{"date":662,"open":516,"high":233,"low":516,"close":524,"change":448,"percent_change":601,"volume":663,"transactions":9,"vwap":524},"2026-06-17",2948900,{"date":665,"open":206,"high":282,"low":206,"close":236,"change":247,"percent_change":217,"volume":666,"transactions":9,"vwap":236},"2026-06-16",3353600,{"date":668,"open":217,"high":282,"low":217,"close":516,"change":296,"percent_change":645,"volume":669,"transactions":9,"vwap":516},"2026-06-15",3056000,{"date":671,"open":524,"high":524,"low":199,"close":217,"change":342,"percent_change":672,"volume":673,"transactions":9,"vwap":217},"2026-06-12",-4.76,3406600,{"date":675,"open":524,"high":254,"low":495,"close":495,"change":265,"percent_change":676,"volume":677,"transactions":9,"vwap":495},"2026-06-11",-1.34,2517200,{"date":679,"open":282,"high":233,"low":412,"close":524,"change":112,"percent_change":680,"volume":681,"transactions":9,"vwap":524},"2026-06-10",-0.67,2748700,{"date":683,"open":245,"high":262,"low":412,"close":282,"change":318,"percent_change":684,"volume":685,"transactions":9,"vwap":282},"2026-06-09",-5.06,3362500,{"date":687,"open":364,"high":373,"low":246,"close":245,"change":226,"percent_change":456,"volume":688,"transactions":9,"vwap":245},"2026-06-08",2892900,{"date":690,"open":558,"high":558,"low":253,"close":325,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":325},"2026-06-05",-0.14,-7.91,4123000,{"date":695,"open":696,"high":697,"low":573,"close":698,"change":247,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-04",1.74,1.79,1.77,1.14,1421700,{"date":702,"open":547,"high":703,"low":573,"close":558,"change":207,"percent_change":704,"volume":705,"transactions":9,"vwap":558},"2026-06-03",1.81,-3.31,2232300,{"date":707,"open":560,"high":708,"low":703,"close":703,"change":255,"percent_change":709,"volume":710,"transactions":9,"vwap":703},"2026-06-02",1.84,-1.63,2216000,{"date":712,"open":560,"high":713,"low":560,"close":708,"change":265,"percent_change":73,"volume":714,"transactions":9,"vwap":708},"2026-06-01",1.88,3752900,{"date":716,"open":717,"high":718,"low":719,"close":559,"change":386,"percent_change":720,"volume":721,"transactions":9,"vwap":559},"2026-05-29",1.89,1.9,1.85,-2.11,2501300,{"date":723,"open":547,"high":724,"low":697,"close":718,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":718},"2026-05-28",1.93,0.1,5.56,3344400,{"date":729,"open":696,"high":703,"low":573,"close":547,"change":296,"percent_change":371,"volume":730,"transactions":9,"vwap":547},"2026-05-27",3926800,{"date":732,"open":696,"high":719,"low":696,"close":698,"change":186,"percent_change":186,"volume":733,"transactions":9,"vwap":698},"2026-05-26",3907600,{"date":735,"open":439,"high":697,"low":439,"close":698,"change":275,"percent_change":736,"volume":737,"transactions":9,"vwap":698},"2026-05-22",4.12,2853400,{"date":739,"open":325,"high":340,"low":309,"close":439,"change":107,"percent_change":740,"volume":741,"transactions":9,"vwap":439},"2026-05-21",3.66,2923500,{"date":743,"open":371,"high":439,"low":325,"close":334,"change":386,"percent_change":744,"volume":745,"transactions":9,"vwap":334},"2026-05-20",-2.38,2867000,{"date":747,"open":573,"high":696,"low":326,"close":326,"change":207,"percent_change":227,"volume":748,"transactions":9,"vwap":326},"2026-05-19",2087200,{"date":750,"open":326,"high":698,"low":364,"close":696,"change":107,"percent_change":751,"volume":752,"transactions":9,"vwap":696},"2026-05-18",3.57,3025500,{"date":754,"open":364,"high":439,"low":316,"close":326,"change":186,"percent_change":186,"volume":755,"transactions":9,"vwap":326},"2026-05-15",1996600,{"date":757,"open":573,"high":573,"low":373,"close":326,"change":226,"percent_change":758,"volume":759,"transactions":9,"vwap":326},"2026-05-14",-2.89,1885600,{"date":761,"open":439,"high":558,"low":334,"close":573,"change":247,"percent_change":762,"volume":763,"transactions":9,"vwap":573},"2026-05-13",1.17,3624000,{"date":765,"open":698,"high":698,"low":325,"close":340,"change":226,"percent_change":766,"volume":767,"transactions":9,"vwap":340},"2026-05-12",-2.84,4711300,{"date":769,"open":560,"high":560,"low":696,"close":385,"change":342,"percent_change":770,"volume":771,"transactions":9,"vwap":385},"2026-05-11",-3.83,4206000,{"date":773,"open":559,"high":559,"low":573,"close":560,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":560},"2026-05-08",-0.2,-9.85,6127400,{"date":778,"open":779,"high":780,"low":781,"close":779,"change":265,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-05-07",2.03,2.07,1.96,-0.98,4715200,{"date":785,"open":779,"high":786,"low":787,"close":788,"change":386,"percent_change":256,"volume":789,"transactions":9,"vwap":788},"2026-05-06",2.09,2,2.05,2837000,{"date":791,"open":780,"high":792,"low":793,"close":786,"change":247,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-05-05",2.17,2.06,0.97,3338400,{"date":797,"open":787,"high":786,"low":781,"close":780,"change":448,"percent_change":798,"volume":799,"transactions":9,"vwap":780},"2026-05-04",1.97,4502800,{"date":801,"open":802,"high":779,"low":297,"close":779,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":779},"2026-05-01",1.92,0.12,6.28,2681400,{"date":807,"open":713,"high":781,"low":808,"close":297,"change":310,"percent_change":809,"volume":810,"transactions":9,"vwap":297},"2026-04-30",1.87,0.53,3286700,{"date":812,"open":708,"high":297,"low":547,"close":718,"change":275,"percent_change":813,"volume":752,"transactions":9,"vwap":718},"2026-04-29",3.83,{"date":815,"open":697,"high":708,"low":698,"close":560,"change":448,"percent_change":816,"volume":817,"transactions":9,"vwap":560},"2026-04-28",2.23,1371700,{"date":819,"open":697,"high":808,"low":385,"close":697,"change":112,"percent_change":820,"volume":752,"transactions":9,"vwap":697},"2026-04-27",-0.56,{"date":822,"open":708,"high":708,"low":698,"close":547,"change":112,"percent_change":823,"volume":824,"transactions":9,"vwap":547},"2026-04-24",-0.55,2098500,{"date":826,"open":719,"high":559,"low":827,"close":703,"change":386,"percent_change":828,"volume":829,"transactions":9,"vwap":703},"2026-04-23",1.78,-2.16,1813500,{"date":831,"open":708,"high":717,"low":560,"close":719,"change":296,"percent_change":316,"volume":832,"transactions":9,"vwap":719},"2026-04-22",2112500,{"date":834,"open":703,"high":717,"low":547,"close":379,"change":247,"percent_change":835,"volume":836,"transactions":9,"vwap":379},"2026-04-21",1.11,3372500,{"date":838,"open":326,"high":379,"low":334,"close":547,"change":725,"percent_change":839,"volume":840,"transactions":9,"vwap":547},"2026-04-20",5.88,6676100,{"date":842,"open":349,"high":696,"low":262,"close":439,"change":265,"percent_change":843,"volume":844,"transactions":9,"vwap":439},"2026-04-17",-1.16,8498600,{"date":846,"open":558,"high":379,"low":326,"close":349,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":349},"2026-04-16",-0.28,-14,9806100,{"date":851,"open":406,"high":779,"low":852,"close":787,"change":186,"percent_change":186,"volume":853,"transactions":9,"vwap":787},"2026-04-15",1.95,4584300,{"date":855,"open":793,"high":780,"low":852,"close":787,"change":255,"percent_change":856,"volume":857,"transactions":9,"vwap":787},"2026-04-14",-1.48,4043900,{"date":859,"open":802,"high":793,"low":718,"close":779,"change":725,"percent_change":860,"volume":861,"transactions":9,"vwap":779},"2026-04-13",5.18,3490600,{"date":863,"open":724,"high":798,"low":718,"close":724,"change":247,"percent_change":864,"volume":865,"transactions":9,"vwap":724},"2026-04-10",1.05,2570800,{"date":867,"open":852,"high":868,"low":717,"close":297,"change":386,"percent_change":869,"volume":870,"transactions":9,"vwap":297},"2026-04-09",1.98,-2.05,3452100,{"date":872,"open":630,"high":793,"low":559,"close":852,"change":265,"percent_change":873,"volume":874,"transactions":9,"vwap":852},"2026-04-08",-1.02,6105800,{"date":876,"open":877,"high":878,"low":781,"close":798,"change":774,"percent_change":879,"volume":880,"transactions":9,"vwap":798},"2026-04-07",2.16,2.18,-9.22,6793200,{"date":882,"open":883,"high":884,"low":877,"close":792,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":792},"2026-04-06",2.29,2.33,-0.13,-5.65,4064600,{"date":889,"open":890,"high":890,"low":883,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-02",2.54,2.3,-0.1,-4.17,5102100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-01",2.71,2.73,2.36,2.4,-0.33,-12.09,6858600,{"date":905,"open":906,"high":26,"low":907,"close":898,"change":226,"percent_change":908,"volume":909,"transactions":9,"vwap":898},"2026-03-31",2.8,2.62,-1.8,10780700,{"date":911,"open":912,"high":913,"low":449,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-03-30",2.55,2.87,2.78,0.26,10.32,10743500,{"date":919,"open":920,"high":449,"low":899,"close":586,"change":803,"percent_change":634,"volume":921,"transactions":9,"vwap":586},"2026-03-27",2.38,3922300,{"date":923,"open":924,"high":890,"low":925,"close":900,"change":207,"percent_change":926,"volume":927,"transactions":9,"vwap":900},"2026-03-26",2.45,2.39,-2.44,2878000,{"date":929,"open":925,"high":930,"low":925,"close":931,"change":517,"percent_change":659,"volume":932,"transactions":9,"vwap":931},"2026-03-25",2.48,2.46,3513000,{"date":934,"open":935,"high":900,"low":884,"close":920,"change":296,"percent_change":936,"volume":937,"transactions":9,"vwap":920},"2026-03-24",2.34,1.28,2227900,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":517,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-03-23",2.26,2.41,2.35,3.52,2786000,{"date":946,"open":899,"high":900,"low":947,"close":948,"change":342,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-03-20",2.24,2.27,-2.99,6157200,{"date":952,"open":883,"high":920,"low":816,"close":935,"change":448,"percent_change":696,"volume":953,"transactions":9,"vwap":935},"2026-03-19",3464700,{"date":955,"open":935,"high":956,"low":891,"close":891,"change":226,"percent_change":957,"volume":958,"transactions":9,"vwap":891},"2026-03-18",2.37,-2.13,2187100,{"date":960,"open":961,"high":900,"low":891,"close":942,"change":448,"percent_change":573,"volume":962,"transactions":9,"vwap":942},"2026-03-17",2.31,3111100,{"date":964,"open":920,"high":941,"low":948,"close":961,"change":342,"percent_change":965,"volume":966,"transactions":9,"vwap":961},"2026-03-16",-2.94,3700100,{"date":968,"open":924,"high":969,"low":891,"close":920,"change":226,"percent_change":970,"volume":971,"transactions":9,"vwap":920},"2026-03-13",2.5,-2.06,4727800,{"date":973,"open":935,"high":586,"low":884,"close":974,"change":474,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-12",2.43,5.65,7345500,{"date":978,"open":961,"high":956,"low":948,"close":891,"change":186,"percent_change":186,"volume":979,"transactions":9,"vwap":891},"2026-03-11",3749700,{"date":981,"open":816,"high":935,"low":877,"close":891,"change":107,"percent_change":982,"volume":983,"transactions":9,"vwap":891},"2026-03-10",2.68,6524500,{"date":985,"open":986,"high":925,"low":786,"close":947,"change":725,"percent_change":987,"volume":988,"transactions":9,"vwap":947},"2026-03-09",2.13,4.67,8168900,{"date":990,"open":713,"high":991,"low":713,"close":645,"change":122,"percent_change":992,"volume":993,"transactions":9,"vwap":645},"2026-03-06",2.25,13.23,15625500,{"date":995,"open":996,"high":787,"low":713,"close":717,"change":265,"percent_change":997,"volume":998,"transactions":9,"vwap":717},"2026-03-05",1.94,-1.05,5327100,{"date":1000,"open":713,"high":802,"low":719,"close":297,"change":658,"percent_change":1001,"volume":1002,"transactions":9,"vwap":297},"2026-03-04",2.69,2141200,{"date":1004,"open":719,"high":724,"low":560,"close":559,"change":386,"percent_change":720,"volume":1005,"transactions":9,"vwap":559},"2026-03-03",3102300,{"date":1007,"open":547,"high":724,"low":697,"close":718,"change":517,"percent_change":1008,"volume":1009,"transactions":9,"vwap":718},"2026-03-02",4.4,2895800,{"date":1011,"open":559,"high":808,"low":697,"close":379,"change":386,"percent_change":1012,"volume":1013,"transactions":9,"vwap":379},"2026-02-27",-2.15,2979100,{"date":1015,"open":379,"high":559,"low":697,"close":559,"change":296,"percent_change":334,"volume":1016,"transactions":9,"vwap":559},"2026-02-26",2041900,{"date":1018,"open":708,"high":808,"low":560,"close":560,"change":186,"percent_change":186,"volume":1019,"transactions":9,"vwap":560},"2026-02-25",1454600,{"date":1021,"open":379,"high":713,"low":703,"close":560,"change":247,"percent_change":1022,"volume":1023,"transactions":9,"vwap":560},"2026-02-24",1.1,1101500,{"date":1025,"open":719,"high":559,"low":547,"close":703,"change":226,"percent_change":1026,"volume":1027,"transactions":9,"vwap":703},"2026-02-23",-2.69,1822600,{"date":1029,"open":713,"high":802,"low":719,"close":559,"change":255,"percent_change":1030,"volume":1031,"transactions":9,"vwap":559},"2026-02-20",-1.59,1460400,{"date":1033,"open":713,"high":802,"low":559,"close":717,"change":186,"percent_change":186,"volume":1034,"transactions":9,"vwap":717},"2026-02-19",1298800,{"date":1036,"open":713,"high":724,"low":559,"close":717,"change":247,"percent_change":1037,"volume":1038,"transactions":9,"vwap":717},"2026-02-18",1.07,1767100,{"date":1040,"open":719,"high":713,"low":547,"close":808,"change":310,"percent_change":1041,"volume":1042,"transactions":9,"vwap":808},"2026-02-17",0.54,1693600,{"date":1044,"open":698,"high":717,"low":698,"close":559,"change":725,"percent_change":1045,"volume":1046,"transactions":9,"vwap":559},"2026-02-13",5.68,2370600,{"date":1048,"open":713,"high":718,"low":385,"close":385,"change":237,"percent_change":482,"volume":1049,"transactions":9,"vwap":385},"2026-02-12",2371500,{"date":1051,"open":713,"high":718,"low":379,"close":808,"change":310,"percent_change":1041,"volume":1052,"transactions":9,"vwap":808},"2026-02-11",1394300,{"date":1054,"open":718,"high":297,"low":719,"close":559,"change":386,"percent_change":720,"volume":1055,"transactions":9,"vwap":559},"2026-02-10",1548900,{"date":1057,"open":718,"high":297,"low":719,"close":718,"change":112,"percent_change":1058,"volume":1059,"transactions":9,"vwap":718},"2026-02-09",-0.52,1591800,{"date":1061,"open":385,"high":996,"low":385,"close":297,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":297},"2026-02-06",0.19,11.05,2454300,{"date":1066,"open":697,"high":703,"low":349,"close":349,"change":653,"percent_change":1067,"volume":1068,"transactions":9,"vwap":349},"2026-02-05",-6.52,2939900,{"date":1070,"open":808,"high":717,"low":827,"close":708,"change":265,"percent_change":73,"volume":1071,"transactions":9,"vwap":708},"2026-02-04",2764300,{"date":1073,"open":802,"high":724,"low":385,"close":559,"change":226,"percent_change":1074,"volume":1075,"transactions":9,"vwap":559},"2026-02-03",-2.62,4560000,{"date":1077,"open":996,"high":868,"low":718,"close":297,"change":226,"percent_change":1078,"volume":1079,"transactions":9,"vwap":297},"2026-02-02",-2.55,3588800,{"date":1081,"open":1082,"high":788,"low":802,"close":781,"change":318,"percent_change":1083,"volume":1084,"transactions":9,"vwap":781},"2026-01-30",2.01,-3.92,3751000,{"date":1086,"open":779,"high":793,"low":787,"close":630,"change":247,"percent_change":1087,"volume":1088,"transactions":9,"vwap":630},"2026-01-29",0.99,3360600,{"date":1090,"open":1091,"high":877,"low":1082,"close":1092,"change":207,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-01-28",2.11,2.02,-2.88,2889200,{"date":1096,"open":1092,"high":786,"low":1082,"close":1097,"change":275,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-01-27",2.08,3.48,2076500,{"date":1101,"open":1102,"high":1102,"low":1082,"close":1082,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1082},"2026-01-26",2.19,-0.18,-8.22,3219600,{"date":1107,"open":786,"high":947,"low":1097,"close":1102,"change":474,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1102},"2026-01-23",6.31,4645000,{"date":1111,"open":1092,"high":1091,"low":787,"close":793,"change":658,"percent_change":1112,"volume":1113,"transactions":9,"vwap":793},"2026-01-22",2.49,3032500,{"date":1115,"open":781,"high":788,"low":996,"close":1082,"change":107,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1082},"2026-01-21",3.08,2969700,{"date":1119,"open":868,"high":630,"low":852,"close":852,"change":207,"percent_change":949,"volume":1120,"transactions":9,"vwap":852},"2026-01-20",2369300,{"date":1122,"open":1092,"high":630,"low":787,"close":1082,"change":112,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1082},"2026-01-16",-0.5,2435900,{"date":1126,"open":630,"high":780,"low":1082,"close":1092,"change":386,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1092},"2026-01-15",-1.94,2139100,{"date":1130,"open":779,"high":1131,"low":779,"close":793,"change":296,"percent_change":412,"volume":1132,"transactions":9,"vwap":793},"2026-01-14",2.12,2664000,{"date":1134,"open":788,"high":780,"low":787,"close":779,"change":112,"percent_change":1135,"volume":1136,"transactions":9,"vwap":779},"2026-01-13",-0.49,1837300,{"date":1138,"open":868,"high":780,"low":852,"close":630,"change":658,"percent_change":1139,"volume":1140,"transactions":9,"vwap":630},"2026-01-12",2.51,2231900,{"date":1142,"open":787,"high":779,"low":996,"close":406,"change":186,"percent_change":186,"volume":1143,"transactions":9,"vwap":406},"2026-01-09",2684800,{"date":1145,"open":406,"high":1097,"low":868,"close":406,"change":310,"percent_change":1146,"volume":1147,"transactions":9,"vwap":406},"2026-01-08",0.51,4118800,{"date":1149,"open":787,"high":630,"low":798,"close":868,"change":255,"percent_change":1150,"volume":1151,"transactions":9,"vwap":868},"2026-01-07",-1.49,2395300,{"date":1153,"open":615,"high":615,"low":406,"close":1082,"change":892,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1082},"2026-01-06",-4.74,2620100,{"date":1157,"open":786,"high":986,"low":788,"close":1091,"change":658,"percent_change":974,"volume":1158,"transactions":9,"vwap":1091},"2026-01-05",2891900,{"date":1160,"open":779,"high":786,"low":868,"close":793,"change":107,"percent_change":1161,"volume":1162,"transactions":9,"vwap":793},"2026-01-02",3,3482400,{"date":1164,"open":852,"high":630,"low":852,"close":787,"change":448,"percent_change":630,"volume":1165,"transactions":9,"vwap":787},"2025-12-31",3837000,{"date":1167,"open":868,"high":1082,"low":781,"close":781,"change":310,"percent_change":1146,"volume":1168,"transactions":9,"vwap":781},"2025-12-30",3019500,{"date":1170,"open":788,"high":786,"low":996,"close":852,"change":653,"percent_change":1171,"volume":1172,"transactions":9,"vwap":852},"2025-12-29",-5.8,3037000,{"date":1174,"open":1175,"high":877,"low":788,"close":780,"change":432,"percent_change":893,"volume":1176,"transactions":9,"vwap":780},"2025-12-26",2.15,1614300,{"date":1178,"open":1175,"high":1102,"low":986,"close":877,"change":186,"percent_change":186,"volume":1179,"transactions":9,"vwap":877},"2025-12-24",905300,{"date":1181,"open":1175,"high":947,"low":645,"close":877,"change":265,"percent_change":1182,"volume":1183,"transactions":9,"vwap":877},"2025-12-23",-0.92,1755100,{"date":1185,"open":1186,"high":947,"low":792,"close":878,"change":247,"percent_change":1187,"volume":1188,"transactions":9,"vwap":878},"2025-12-22",2.2,0.93,2056900,{"date":1190,"open":878,"high":1191,"low":877,"close":877,"change":112,"percent_change":1192,"volume":1193,"transactions":9,"vwap":877},"2025-12-19",2.22,-0.46,4468100,{"date":1195,"open":645,"high":1191,"low":986,"close":792,"change":517,"percent_change":813,"volume":1196,"transactions":9,"vwap":792},"2025-12-18",2627700,{"date":1198,"open":877,"high":947,"low":786,"close":786,"change":226,"percent_change":1199,"volume":1200,"transactions":9,"vwap":786},"2025-12-17",-2.34,2213000,{"date":1202,"open":792,"high":1203,"low":786,"close":645,"change":207,"percent_change":1204,"volume":1205,"transactions":9,"vwap":645},"2025-12-16",2.21,-2.73,2990000,{"date":1207,"open":961,"high":1208,"low":1102,"close":1186,"change":653,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1186},"2025-12-15",2.32,-5.17,2922200,{"date":1212,"open":925,"high":1213,"low":961,"close":1208,"change":342,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1208},"2025-12-12",2.44,-2.93,3803100,{"date":1217,"open":816,"high":900,"low":1102,"close":925,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":925},"2025-12-11",0.14,6.22,3280400,{"date":1222,"open":1191,"high":883,"low":877,"close":991,"change":186,"percent_change":186,"volume":1223,"transactions":9,"vwap":991},"2025-12-10",3497400,{"date":1225,"open":1186,"high":891,"low":1102,"close":991,"change":247,"percent_change":67,"volume":1226,"transactions":9,"vwap":991},"2025-12-09",2362700,{"date":1228,"open":1208,"high":1208,"low":816,"close":816,"change":207,"percent_change":1074,"volume":1229,"transactions":9,"vwap":816},"2025-12-08",2928800,{"date":1231,"open":942,"high":925,"low":883,"close":883,"change":318,"percent_change":1232,"volume":1233,"transactions":9,"vwap":883},"2025-12-05",-3.38,1901000,{"date":1235,"open":891,"high":1236,"low":1237,"close":956,"change":448,"percent_change":349,"volume":1238,"transactions":9,"vwap":956},"2025-12-04",2.42,2.28,2458400,{"date":1240,"open":878,"high":935,"low":877,"close":884,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":884},"2025-12-03",0.17,7.87,3041600,{"date":1245,"open":986,"high":1102,"low":1131,"close":877,"change":296,"percent_change":214,"volume":1246,"transactions":9,"vwap":877},"2025-12-02",1970400,{"date":1248,"open":1131,"high":878,"low":1097,"close":986,"change":112,"percent_change":1249,"volume":1250,"transactions":9,"vwap":986},"2025-12-01",-0.47,2813400,{"date":1252,"open":786,"high":1175,"low":793,"close":645,"change":658,"percent_change":925,"volume":1253,"transactions":9,"vwap":645},"2025-11-28",1283000,{"date":1255,"open":780,"high":615,"low":779,"close":786,"change":310,"percent_change":1256,"volume":681,"transactions":9,"vwap":786},"2025-11-26",0.48,{"date":1258,"open":1092,"high":1097,"low":781,"close":1097,"change":658,"percent_change":931,"volume":1259,"transactions":9,"vwap":1097},"2025-11-25",2760300,{"date":1261,"open":852,"high":630,"low":718,"close":779,"change":497,"percent_change":1262,"volume":1263,"transactions":9,"vwap":779},"2025-11-24",4.64,3328000,{"date":1265,"open":808,"high":781,"low":560,"close":996,"change":275,"percent_change":1266,"volume":1267,"transactions":9,"vwap":996},"2025-11-21",3.74,3485500,{"date":1269,"open":868,"high":630,"low":559,"close":808,"change":342,"percent_change":1270,"volume":1271,"transactions":9,"vwap":808},"2025-11-20",-3.61,3394900,{"date":1273,"open":852,"high":1082,"low":802,"close":996,"change":112,"percent_change":1274,"volume":1275,"transactions":9,"vwap":996},"2025-11-19",-0.51,3044200,{"date":1277,"open":808,"high":868,"low":560,"close":852,"change":448,"percent_change":786,"volume":1278,"transactions":9,"vwap":852},"2025-11-18",4555000,{"date":1280,"open":996,"high":406,"low":808,"close":297,"change":207,"percent_change":1281,"volume":1282,"transactions":9,"vwap":297},"2025-11-17",-3.05,3780500,{"date":1284,"open":802,"high":1092,"low":560,"close":798,"change":255,"percent_change":1285,"volume":1286,"transactions":9,"vwap":798},"2025-11-14",-1.5,3728600,{"date":1288,"open":1097,"high":1097,"low":798,"close":787,"change":653,"percent_change":1289,"volume":1290,"transactions":9,"vwap":787},"2025-11-13",-5.66,3699400,{"date":1292,"open":615,"high":792,"low":788,"close":1131,"change":296,"percent_change":481,"volume":1293,"transactions":9,"vwap":1131},"2025-11-12",2894200,{"date":1295,"open":1175,"high":991,"low":793,"close":786,"change":255,"percent_change":1296,"volume":1297,"transactions":9,"vwap":786},"2025-11-11",-1.42,5899200,{"date":1299,"open":948,"high":948,"low":786,"close":1131,"change":342,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1131},"2025-11-10",-3.2,5802200,{"date":1303,"open":779,"high":1186,"low":852,"close":1102,"change":1218,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1102},"2025-11-07",6.83,4942700,{"date":1307,"open":878,"high":878,"low":779,"close":788,"change":237,"percent_change":1308,"volume":1309,"transactions":9,"vwap":788},"2025-11-06",-5.09,3979200,{"date":1311,"open":986,"high":1186,"low":1091,"close":877,"change":658,"percent_change":956,"volume":1312,"transactions":9,"vwap":877},"2025-11-05",3616200,{"date":1314,"open":792,"high":991,"low":1091,"close":1091,"change":1315,"percent_change":238,"volume":1316,"transactions":9,"vwap":1091},"2025-11-04",-0.16,4557700,{"date":1318,"open":935,"high":935,"low":947,"close":948,"change":342,"percent_change":949,"volume":1319,"transactions":9,"vwap":948},"2025-11-03",3775400,{"date":1321,"open":940,"high":899,"low":940,"close":935,"change":517,"percent_change":1322,"volume":1323,"transactions":9,"vwap":935},"2025-10-31",3.54,3308200,{"date":1325,"open":948,"high":1208,"low":947,"close":940,"change":255,"percent_change":1326,"volume":1327,"transactions":9,"vwap":940},"2025-10-30",-1.31,2910400,{"date":1329,"open":884,"high":956,"low":940,"close":883,"change":386,"percent_change":1330,"volume":1331,"transactions":9,"vwap":883},"2025-10-29",-1.72,5135500,{"date":1333,"open":925,"high":1236,"low":884,"close":884,"change":207,"percent_change":1334,"volume":1335,"transactions":9,"vwap":884},"2025-10-28",-2.51,3134000,{"date":1337,"open":969,"high":586,"low":899,"close":925,"change":318,"percent_change":1338,"volume":1339,"transactions":9,"vwap":925},"2025-10-27",-3.24,4247600,{"date":1341,"open":924,"high":890,"low":974,"close":1342,"change":107,"percent_change":1112,"volume":1343,"transactions":9,"vwap":1342},"2025-10-24",2.47,3895900,{"date":1345,"open":974,"high":1139,"low":900,"close":941,"change":247,"percent_change":1346,"volume":1347,"transactions":9,"vwap":941},"2025-10-23",0.84,4219600,{"date":1349,"open":900,"high":930,"low":940,"close":925,"change":226,"percent_change":869,"volume":1350,"transactions":9,"vwap":925},"2025-10-22",8304000,{"date":1352,"open":1353,"high":1353,"low":900,"close":1213,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1213},"2025-10-21",2.6,-0.17,-6.51,5787700,{"date":1358,"open":449,"high":1359,"low":930,"close":1360,"change":1218,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-10-20",2.63,2.61,5.67,5123500,{"date":1364,"open":1365,"high":1366,"low":931,"close":1342,"change":1354,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1342},"2025-10-17",2.58,2.64,-6.44,6538600,{"date":1370,"open":1359,"high":906,"low":1371,"close":1366,"change":658,"percent_change":724,"volume":1372,"transactions":9,"vwap":1366},"2025-10-16",2.57,10158900,{"date":1374,"open":1375,"high":1376,"low":974,"close":1377,"change":296,"percent_change":762,"volume":1378,"transactions":9,"vwap":1377},"2025-10-15",2.67,2.95,2.59,18595400,{"date":1380,"open":961,"high":1360,"low":991,"close":1381,"change":1062,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-10-14",2.56,8.02,10477500,{"date":1385,"open":1186,"high":900,"low":1186,"close":956,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":956},"2025-10-13",0.18,8.22,6813000,{"date":1390,"open":1237,"high":935,"low":878,"close":1102,"change":318,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1102},"2025-10-10",-3.52,7017100,{"date":1394,"open":961,"high":884,"low":1186,"close":948,"change":265,"percent_change":1395,"volume":1396,"transactions":9,"vwap":948},"2025-10-09",-0.87,4167600,{"date":1398,"open":1203,"high":961,"low":1203,"close":883,"change":497,"percent_change":1399,"volume":1400,"transactions":9,"vwap":883},"2025-10-08",4.09,4676900,{"date":1402,"open":948,"high":948,"low":645,"close":1186,"change":265,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1186},"2025-10-07",-0.9,5330200,{"date":1406,"open":1102,"high":956,"low":792,"close":1191,"change":517,"percent_change":1266,"volume":1407,"transactions":9,"vwap":1191},"2025-10-06",9830500,{"date":1409,"open":793,"high":1102,"low":788,"close":645,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":645},"2025-10-03",0.11,5.42,8179800,{"date":1414,"open":787,"high":788,"low":868,"close":779,"change":296,"percent_change":282,"volume":1415,"transactions":9,"vwap":779},"2025-10-02",4037500,{"date":1417,"open":852,"high":1092,"low":802,"close":787,"change":448,"percent_change":630,"volume":1418,"transactions":9,"vwap":787},"2025-10-01",4199800,{"date":1420,"open":852,"high":406,"low":802,"close":781,"change":186,"percent_change":186,"volume":1421,"transactions":9,"vwap":781},"2025-09-30",3313700,{"date":1423,"open":780,"high":1091,"low":996,"close":781,"change":892,"percent_change":319,"volume":1424,"transactions":9,"vwap":781},"2025-09-29",5017200,{"date":1426,"open":779,"high":878,"low":779,"close":793,"change":658,"percent_change":1112,"volume":1427,"transactions":9,"vwap":793},"2025-09-26",6443800,{"date":1429,"open":630,"high":793,"low":852,"close":1082,"change":318,"percent_change":770,"volume":1430,"transactions":9,"vwap":1082},"2025-09-25",10656200,{"date":1432,"open":793,"high":1175,"low":630,"close":786,"change":296,"percent_change":496,"volume":1433,"transactions":9,"vwap":786},"2025-09-24",5175900,{"date":1435,"open":1082,"high":940,"low":787,"close":793,"change":517,"percent_change":1436,"volume":1437,"transactions":9,"vwap":793},"2025-09-23",4.04,11092200,{"date":1439,"open":1092,"high":779,"low":718,"close":868,"change":386,"percent_change":1440,"volume":1441,"transactions":9,"vwap":868},"2025-09-22",-1.98,6044600,{"date":1443,"open":1097,"high":1131,"low":1082,"close":1092,"change":342,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1092},"2025-09-19",-3.35,15044600,{"date":1447,"open":786,"high":1131,"low":1082,"close":786,"change":448,"percent_change":852,"volume":1448,"transactions":9,"vwap":786},"2025-09-18",6324700,{"date":1450,"open":724,"high":645,"low":297,"close":788,"change":393,"percent_change":1451,"volume":1452,"transactions":9,"vwap":788},"2025-09-17",8.47,13614100,{"date":1454,"open":560,"high":724,"low":349,"close":717,"change":517,"percent_change":1455,"volume":1456,"transactions":9,"vwap":717},"2025-09-16",4.42,5997900,{"date":1458,"open":326,"high":719,"low":326,"close":703,"change":1218,"percent_change":1459,"volume":1460,"transactions":9,"vwap":703},"2025-09-15",8.38,6369500,{"date":1462,"open":373,"high":340,"low":316,"close":373,"change":310,"percent_change":28,"volume":1463,"transactions":9,"vwap":373},"2025-09-12",2472400,{"date":1465,"open":309,"high":573,"low":273,"close":364,"change":448,"percent_change":1342,"volume":1466,"transactions":9,"vwap":364},"2025-09-11",4223000,{"date":1468,"open":273,"high":316,"low":253,"close":309,"change":310,"percent_change":1469,"volume":1470,"transactions":9,"vwap":309},"2025-09-10",0.62,1909200,{"date":1472,"open":334,"high":316,"low":262,"close":273,"change":255,"percent_change":1473,"volume":1474,"transactions":9,"vwap":273},"2025-09-09",-1.83,1738000,{"date":1476,"open":364,"high":349,"low":273,"close":334,"change":255,"percent_change":908,"volume":1477,"transactions":9,"vwap":334},"2025-09-08",3700600,{"date":1479,"open":334,"high":326,"low":264,"close":373,"change":448,"percent_change":924,"volume":1480,"transactions":9,"vwap":373},"2025-09-05",2822900,{"date":1482,"open":309,"high":316,"low":262,"close":325,"change":186,"percent_change":186,"volume":1483,"transactions":9,"vwap":325},"2025-09-04",2210900,{"date":1485,"open":349,"high":349,"low":273,"close":325,"change":432,"percent_change":1486,"volume":1487,"transactions":9,"vwap":325},"2025-09-03",-5.23,4212000,{"date":1489,"open":326,"high":547,"low":373,"close":349,"change":112,"percent_change":1490,"volume":1491,"transactions":9,"vwap":349},"2025-09-02",-0.58,3889500,{"date":1493,"open":349,"high":558,"low":373,"close":573,"change":186,"percent_change":186,"volume":1494,"transactions":9,"vwap":573},"2025-08-29",2765700,{"date":1496,"open":698,"high":697,"low":349,"close":573,"change":226,"percent_change":1497,"volume":1498,"transactions":9,"vwap":573},"2025-08-28",-2.81,3080000,{"date":1500,"open":385,"high":559,"low":558,"close":827,"change":310,"percent_change":1501,"volume":1502,"transactions":9,"vwap":827},"2025-08-27",0.56,4670200,{"date":1504,"open":697,"high":697,"low":349,"close":698,"change":112,"percent_change":820,"volume":1505,"transactions":9,"vwap":698},"2025-08-26",3291300,{"date":1507,"open":340,"high":703,"low":371,"close":827,"change":658,"percent_change":1508,"volume":1509,"transactions":9,"vwap":827},"2025-08-25",2.89,4910300,{"date":1511,"open":273,"high":558,"low":262,"close":573,"change":803,"percent_change":1512,"volume":1513,"transactions":9,"vwap":573},"2025-08-22",7.45,5843200,{"date":1515,"open":273,"high":309,"low":233,"close":273,"change":112,"percent_change":1516,"volume":1517,"transactions":9,"vwap":273},"2025-08-21",-0.62,3131100,{"date":1519,"open":264,"high":316,"low":246,"close":309,"change":296,"percent_change":717,"volume":1520,"transactions":9,"vwap":309},"2025-08-20",4119000,{"date":1522,"open":364,"high":373,"low":246,"close":253,"change":432,"percent_change":1523,"volume":1524,"transactions":9,"vwap":253},"2025-08-19",-5.36,5171900,{"date":1526,"open":697,"high":703,"low":316,"close":326,"change":653,"percent_change":1527,"volume":1528,"transactions":9,"vwap":326},"2025-08-18",-6.67,6522100,{"date":1530,"open":559,"high":808,"low":385,"close":547,"change":386,"percent_change":1531,"volume":1532,"transactions":9,"vwap":547},"2025-08-15",-2.17,4373500,{"date":1534,"open":297,"high":724,"low":698,"close":708,"change":691,"percent_change":1535,"volume":1536,"transactions":9,"vwap":708},"2025-08-14",-7.07,8986800,{"date":1538,"open":868,"high":1175,"low":808,"close":868,"change":112,"percent_change":1123,"volume":1539,"transactions":9,"vwap":868},"2025-08-13",18675700,{"date":1541,"open":558,"high":1092,"low":273,"close":406,"change":159,"percent_change":1542,"volume":1543,"transactions":9,"vwap":406},"2025-08-12",59.2,82077400,{"date":1545,"open":1546,"high":1547,"low":762,"close":1548,"change":275,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-08-11",1.21,1.26,1.25,5.93,17246100,{"date":1552,"open":762,"high":1553,"low":1554,"close":1555,"change":296,"percent_change":1360,"volume":1556,"transactions":9,"vwap":1555},"2025-08-08",1.2,1.15,1.18,2357200,{"date":1558,"open":60,"high":60,"low":1559,"close":1554,"change":265,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1554},"2025-08-07",1.12,-1.71,3186400,{"date":1563,"open":1564,"high":1564,"low":567,"close":762,"change":207,"percent_change":1565,"volume":1566,"transactions":9,"vwap":762},"2025-08-06",1.24,-4.88,2687400,{"date":1568,"open":1547,"high":1569,"low":1546,"close":1570,"change":186,"percent_change":186,"volume":1571,"transactions":9,"vwap":1570},"2025-08-05",1.29,1.23,2153600,{"date":1573,"open":1564,"high":936,"low":1570,"close":1570,"change":310,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1570},"2025-08-04",0.82,2124100,{"date":1577,"open":1569,"high":19,"low":1553,"close":1578,"change":318,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-08-01",1.22,-6.15,3444900,{"date":1582,"open":200,"high":216,"low":1569,"close":19,"change":255,"percent_change":1583,"volume":1584,"transactions":9,"vwap":19},"2025-07-31",-2.26,2141700,{"date":1586,"open":225,"high":217,"low":184,"close":200,"change":226,"percent_change":1587,"volume":1588,"transactions":9,"vwap":200},"2025-07-30",-3.62,2404000,{"date":1590,"open":495,"high":412,"low":216,"close":216,"change":432,"percent_change":1591,"volume":1592,"transactions":9,"vwap":216},"2025-07-29",-6.12,2560900,{"date":1594,"open":524,"high":282,"low":481,"close":495,"change":186,"percent_change":186,"volume":1595,"transactions":9,"vwap":495},"2025-07-28",2208000,{"date":1597,"open":282,"high":413,"low":236,"close":495,"change":255,"percent_change":1598,"volume":1599,"transactions":9,"vwap":495},"2025-07-25",-2,1735600,{"date":1601,"open":233,"high":245,"low":282,"close":282,"change":226,"percent_change":1602,"volume":1603,"transactions":9,"vwap":282},"2025-07-24",-3.23,2162800,{"date":1605,"open":282,"high":263,"low":524,"close":263,"change":275,"percent_change":1606,"volume":1607,"transactions":9,"vwap":263},"2025-07-23",4.73,2783700,{"date":1609,"open":412,"high":282,"low":516,"close":412,"change":186,"percent_change":186,"volume":1610,"transactions":9,"vwap":412},"2025-07-22",2571700,{"date":1612,"open":264,"high":262,"low":495,"close":412,"change":318,"percent_change":1613,"volume":1614,"transactions":9,"vwap":412},"2025-07-21",-5.13,3181500,{"date":1616,"open":233,"high":245,"low":282,"close":246,"change":658,"percent_change":1617,"volume":1618,"transactions":9,"vwap":246},"2025-07-18",3.31,2769300,{"date":1620,"open":236,"high":254,"low":236,"close":413,"change":658,"percent_change":1621,"volume":1622,"transactions":9,"vwap":413},"2025-07-17",3.42,2823700,{"date":1624,"open":495,"high":412,"low":225,"close":496,"change":310,"percent_change":1625,"volume":1626,"transactions":9,"vwap":496},"2025-07-16",0.69,3139700,{"date":1628,"open":233,"high":233,"low":516,"close":236,"change":318,"percent_change":1486,"volume":1566,"transactions":9,"vwap":236},"2025-07-15",{"date":1630,"open":496,"high":233,"low":481,"close":244,"change":448,"percent_change":982,"volume":1631,"transactions":9,"vwap":244},"2025-07-14",2543000,{"date":1633,"open":264,"high":253,"low":412,"close":524,"change":432,"percent_change":1634,"volume":1635,"transactions":9,"vwap":524},"2025-07-11",-5.7,3123900,{"date":1637,"open":262,"high":273,"low":233,"close":245,"change":265,"percent_change":1638,"volume":1639,"transactions":9,"vwap":245},"2025-07-10",-1.25,2922100,{"date":1641,"open":264,"high":273,"low":244,"close":262,"change":658,"percent_change":1642,"volume":1643,"transactions":9,"vwap":262},"2025-07-09",3.23,4418600,{"date":1645,"open":236,"high":264,"low":236,"close":263,"change":1410,"percent_change":1646,"volume":783,"transactions":9,"vwap":263},"2025-07-08",7.64,{"date":1648,"open":412,"high":524,"low":206,"close":481,"change":207,"percent_change":1649,"volume":1650,"transactions":9,"vwap":481},"2025-07-07",-4,3296200,{"date":1652,"open":206,"high":282,"low":214,"close":282,"change":497,"percent_change":1653,"volume":1654,"transactions":9,"vwap":282},"2025-07-03",6.38,3901000,{"date":1656,"open":200,"high":236,"low":16,"close":214,"change":517,"percent_change":1657,"volume":1658,"transactions":9,"vwap":214},"2025-07-02",6.02,4325500,{"date":1660,"open":16,"high":185,"low":1548,"close":200,"change":310,"percent_change":1661,"volume":1662,"transactions":9,"vwap":200},"2025-07-01",0.76,3848600,{"date":1664,"open":936,"high":225,"low":1548,"close":184,"change":448,"percent_change":1665,"volume":1666,"transactions":9,"vwap":184},"2025-06-30",3.12,4838800,{"date":1668,"open":200,"high":185,"low":1548,"close":936,"change":386,"percent_change":1669,"volume":1670,"transactions":9,"vwap":936},"2025-06-27",-3.03,36062300,{"date":1672,"open":1547,"high":185,"low":1548,"close":184,"change":107,"percent_change":1673,"volume":1674,"transactions":9,"vwap":184},"2025-06-26",4.76,2854300,{"date":1676,"open":19,"high":16,"low":1564,"close":1547,"change":386,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1547},"2025-06-25",-3.08,2983300,{"date":1680,"open":1553,"high":19,"low":1553,"close":19,"change":1410,"percent_change":1681,"volume":1682,"transactions":9,"vwap":19},"2025-06-24",9.24,2998000,{"date":1684,"open":1548,"high":1685,"low":762,"close":60,"change":432,"percent_change":1686,"volume":1687,"transactions":9,"vwap":60},"2025-06-23",1.27,-7.03,3470800,{"date":1689,"open":1690,"high":216,"low":936,"close":936,"change":892,"percent_change":1691,"volume":1692,"transactions":9,"vwap":936},"2025-06-20",1.36,-7.25,3643400,{"date":1694,"open":200,"high":225,"low":200,"close":216,"change":448,"percent_change":1695,"volume":1696,"transactions":9,"vwap":216},"2025-06-18",2.99,2935400,{"date":1698,"open":216,"high":214,"low":200,"close":82,"change":386,"percent_change":1699,"volume":1700,"transactions":9,"vwap":82},"2025-06-17",-2.9,2803200,{"date":1702,"open":1569,"high":225,"low":1569,"close":216,"change":725,"percent_change":1703,"volume":1704,"transactions":9,"vwap":216},"2025-06-16",7.81,4092900,{"date":1706,"open":60,"high":185,"low":60,"close":936,"change":658,"percent_change":1707,"volume":1708,"transactions":9,"vwap":936},"2025-06-13",4.07,5530800,{"date":1710,"open":1564,"high":936,"low":1546,"close":1570,"change":112,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1570},"2025-06-12",-0.81,3148500,{"date":1714,"open":1578,"high":1685,"low":1578,"close":1564,"change":247,"percent_change":334,"volume":1715,"transactions":9,"vwap":1564},"2025-06-11",2336500,{"date":1717,"open":1555,"high":1685,"low":1555,"close":1578,"change":448,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1578},"2025-06-10",3.39,4230900,{"date":1721,"open":567,"high":1553,"low":1554,"close":1555,"change":247,"percent_change":349,"volume":1722,"transactions":9,"vwap":1555},"2025-06-09",1985400,{"date":1724,"open":1559,"high":1553,"low":835,"close":567,"change":658,"percent_change":1725,"volume":1726,"transactions":9,"vwap":567},"2025-06-06",4.5,3021300,{"date":1728,"open":1554,"high":762,"low":1022,"close":835,"change":255,"percent_change":1729,"volume":1730,"transactions":9,"vwap":835},"2025-06-05",-2.63,5276300,{"date":1732,"open":60,"high":1578,"low":699,"close":699,"change":226,"percent_change":1733,"volume":1734,"transactions":9,"vwap":699},"2025-06-04",-4.2,4028200,{"date":1736,"open":762,"high":1546,"low":699,"close":60,"change":296,"percent_change":1377,"volume":1737,"transactions":9,"vwap":60},"2025-06-03",2242000,{"date":1739,"open":1547,"high":1547,"low":567,"close":567,"change":237,"percent_change":1740,"volume":1741,"transactions":9,"vwap":567},"2025-06-02",-8.66,4092600,{"date":1743,"open":936,"high":225,"low":1548,"close":1685,"change":386,"percent_change":1281,"volume":1744,"transactions":9,"vwap":1685},"2025-05-30",6589600,{"date":1746,"open":60,"high":225,"low":1555,"close":16,"change":474,"percent_change":1747,"volume":1748,"transactions":9,"vwap":16},"2025-05-29",11.02,9247700,{"date":1750,"open":567,"high":60,"low":1559,"close":1555,"change":448,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1555},"2025-05-28",3.51,3912600,{"date":1754,"open":117,"high":762,"low":1559,"close":699,"change":296,"percent_change":1755,"volume":1756,"transactions":9,"vwap":699},"2025-05-27",2.7,2444700,{"date":1758,"open":1759,"high":1559,"low":1037,"close":835,"change":296,"percent_change":914,"volume":1760,"transactions":9,"vwap":835},"2025-05-23",1.08,2224100,{"date":1762,"open":1759,"high":1559,"low":1037,"close":1759,"change":112,"percent_change":1182,"volume":1763,"transactions":9,"vwap":1759},"2025-05-22",2547100,{"date":1765,"open":1559,"high":699,"low":1759,"close":1766,"change":386,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-05-21",1.09,-3.54,2106100,{"date":1770,"open":567,"high":1555,"low":1559,"close":117,"change":226,"percent_change":1771,"volume":1772,"transactions":9,"vwap":117},"2025-05-20",-4.24,2109500,{"date":1774,"open":1555,"high":1578,"low":1554,"close":1555,"change":386,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1555},"2025-05-19",-3.28,1948400,{"date":1778,"open":762,"high":1570,"low":1554,"close":1578,"change":275,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1578},"2025-05-16",6.09,2861000,{"date":1782,"open":1559,"high":762,"low":835,"close":1554,"change":186,"percent_change":186,"volume":1783,"transactions":9,"vwap":1554},"2025-05-15",2468400,{"date":1785,"open":1570,"high":1564,"low":835,"close":1554,"change":432,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1554},"2025-05-14",-7.26,4602600,{"date":1789,"open":1553,"high":1685,"low":762,"close":1564,"change":658,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1564},"2025-05-13",4.2,4820600,{"date":1793,"open":1546,"high":1564,"low":762,"close":60,"change":296,"percent_change":1377,"volume":1794,"transactions":9,"vwap":60},"2025-05-12",4111100,{"date":1796,"open":699,"high":762,"low":117,"close":567,"change":247,"percent_change":558,"volume":1797,"transactions":9,"vwap":567},"2025-05-09",1669500,{"date":1799,"open":1766,"high":762,"low":1766,"close":699,"change":107,"percent_change":726,"volume":1800,"transactions":9,"vwap":699},"2025-05-08",2099900,{"date":1802,"open":102,"high":1022,"low":102,"close":1759,"change":107,"percent_change":839,"volume":1803,"transactions":9,"vwap":1759},"2025-05-07",2608800,{"date":1805,"open":89,"high":864,"low":102,"close":89,"change":112,"percent_change":1806,"volume":1807,"transactions":9,"vwap":89},"2025-05-06",-0.97,2103400,{"date":1809,"open":1810,"high":1810,"low":46,"close":1811,"change":255,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-05-05",1.06,1.03,-2.83,3076800,{"date":1815,"open":835,"high":835,"low":102,"close":1810,"change":265,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1810},"2025-05-02",-1.85,5575000,{"date":1819,"open":1559,"high":699,"low":1759,"close":1759,"change":265,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1759},"2025-05-01",-1.82,1796000,{"date":1823,"open":1559,"high":117,"low":1810,"close":1022,"change":255,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1022},"2025-04-30",-2.65,2127400,{"date":1827,"open":60,"high":1578,"low":117,"close":117,"change":207,"percent_change":1828,"volume":1829,"transactions":9,"vwap":117},"2025-04-29",-5.04,1971700,{"date":1831,"open":60,"high":1578,"low":1554,"close":60,"change":186,"percent_change":186,"volume":1832,"transactions":9,"vwap":60},"2025-04-28",2554200,{"date":1834,"open":60,"high":1553,"low":699,"close":60,"change":186,"percent_change":186,"volume":1835,"transactions":9,"vwap":60},"2025-04-25",1793900,{"date":1837,"open":567,"high":60,"low":1554,"close":60,"change":296,"percent_change":1377,"volume":1838,"transactions":9,"vwap":60},"2025-04-24",2005800,{"date":1840,"open":1553,"high":1570,"low":1554,"close":567,"change":255,"percent_change":1841,"volume":1842,"transactions":9,"vwap":567},"2025-04-23",-2.52,3341300,{"date":179,"open":117,"high":1570,"low":1559,"close":60,"change":107,"percent_change":1844,"volume":1845,"transactions":9,"vwap":60},5.31,2121700]