[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEP":3,"homepage-market-summary":29,"stock-historical-IEP":171},{"ticker":4,"date":5,"profile":6,"quote":14},"IEP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Icahn Enterprises L.P","Nasdaq",null,"PETROLEUM REFINING","Icahn Enterprises LP provides diversified business services in the United States. The company operates its business through varied segments which include Investment, Automotive, Energy, Food Packaging, Real Estate, Pharma, and Home Fashion. Among these, the Energy segment derives the maximum revenue from the company. Geographically, it generates maximum revenue from the United States.","13,547","Sunny Isles Beach, FL",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.77,6.75,6.79,6.65,0.02,0.3,1932881.589149,5058,6.7476,149.77,5.95635,154987.03128356044,0.6,9871,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},9.99,6.51,910337,332273081.800025,-20.82,"2025-04-21",[183,184,194,204,214,224,234,244,254,262,271,281,289,296,305,314,322,332,340,348,355,365,373,381,388,395,404,413,422,429,437,445,453,463,473,481,489,499,505,515,523,532,542,550,560,567,576,586,594,602,610,616,623,631,636,640,645,650,655,659,665,670,676,682,689,693,697,700,705,709,713,717,722,725,730,735,740,745,750,756,761,766,771,774,777,781,784,788,791,795,797,800,803,807,811,815,822,827,835,842,848,855,861,867,874,879,887,892,897,902,907,910,913,917,921,925,930,935,940,944,947,951,954,957,960,963,967,972,975,979,985,989,993,996,1000,1004,1007,1012,1015,1020,1023,1026,1030,1034,1039,1043,1048,1053,1058,1062,1066,1071,1076,1079,1085,1089,1093,1096,1100,1103,1107,1110,1114,1118,1121,1126,1131,1134,1137,1141,1145,1149,1153,1157,1160,1163,1168,1172,1175,1179,1183,1186,1189,1192,1196,1199,1202,1206,1209,1213,1216,1221,1225,1229,1234,1238,1241,1244,1247,1251,1254,1257,1261,1264,1268,1273,1277,1281,1284,1287,1291,1295,1299,1304,1307,1311,1314,1318,1322,1327,1333,1342,1349,1355,1361,1368,1376,1381,1384,1387,1390,1393,1396,1399,1403,1408,1411,1414,1417,1420,1424,1427,1430,1433,1437,1441,1444,1449,1453,1456,1461,1466,1471,1476,1481,1483,1486,1489,1492,1495,1498,1501,1504,1508,1511,1515,1519,1523,1527,1530,1534,1537,1540,1543,1549,1555,1558,1561,1564,1569,1574,1577,1583,1589,1596,1601,1606,1610,1617,1621,1626,1631,1638,1644,1649,1653,1658,1664,1667,1671,1677,1683,1687,1692,1696,1700,1704,1707,1710,1715,1718,1723,1728,1732,1737,1741,1745,1749,1753,1758,1761,1764,1767,1772,1776,1781,1787,1791,1795,1798,1801,1804,1807,1811,1815,1819,1822,1825,1828,1832,1836,1840,1843,1848,1852,1856,1862,1868,1875,1880,1886,1889,1893,1897,1902,1906,1909,1913,1917,1921,1926,1930,1934,1938,1942],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",6.88,6.895,6.735,-0.11,-1.6,978658.558449,5180,6.8184,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",6.81,6.8925,6.86,-0.005,-0.07,663805.295646,3753,6.843,{"date":205,"open":206,"high":207,"low":198,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",6.96,6.9674,6.865,-0.095,-1.36,711300.906097,3806,6.9167,{"date":215,"open":216,"high":217,"low":218,"close":206,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",7,7.02,6.935,0.01,0.14,563094.798344,3423,6.9653,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",7.07,7.1,6.95,-0.145,-2.04,1078641.303215,4957,7.0199,{"date":235,"open":227,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",7.125,7.011,7.095,-0.025,-0.35,908019.944607,5209,7.0795,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":115,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",7.15,7.26,7.105,7.12,-0.42,567758.938685,3359,7.1682,{"date":255,"open":256,"high":257,"low":256,"close":246,"change":156,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",6.995,7.225,2.58,1466131.793667,5971,7.1586,{"date":263,"open":217,"high":217,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",6.925,6.97,-0.06,-0.85,737375.081419,2910,6.9745,{"date":272,"open":265,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",7.05,6.93,7.03,0.07,1.01,435387.708316,3557,7.0038,{"date":282,"open":206,"high":283,"low":186,"close":206,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",7.005,-0.02,-0.29,616759.441138,3250,6.9436,{"date":290,"open":226,"high":249,"low":206,"close":291,"change":200,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",6.98,-0.99,585678.050959,3538,7.0244,{"date":297,"open":298,"high":299,"low":300,"close":273,"change":71,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",7.01,7.16,7.0068,0.71,853436.814445,4184,7.0708,{"date":306,"open":307,"high":308,"low":307,"close":216,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",6.87,7.035,0.12,1.74,801307.656674,3762,6.9815,{"date":315,"open":316,"high":186,"low":317,"close":186,"change":71,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",6.82,6.8,0.73,724391.684065,4073,6.8411,{"date":323,"open":324,"high":325,"low":317,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",6.92,6.938,6.83,-0.08,-1.16,684329.813592,3960,6.8348,{"date":333,"open":316,"high":228,"low":316,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",6.91,0.09,1.32,667233.519624,3952,6.9014,{"date":341,"open":324,"high":342,"low":196,"close":316,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",6.94,-0.12,-1.73,510951.272122,2952,6.8481,{"date":349,"open":317,"high":228,"low":350,"close":342,"change":220,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",6.785,2.06,695927.625237,3505,6.8854,{"date":356,"open":357,"high":358,"low":359,"close":317,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",6.78,6.85,6.745,-0.01,-0.15,1072185.038858,4592,6.7875,{"date":366,"open":357,"high":367,"low":368,"close":196,"change":219,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",6.84,6.7436,0.15,490892.396554,3629,6.8023,{"date":374,"open":16,"high":375,"low":376,"close":317,"change":19,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",6.815,6.715,0.29,591510.519394,4018,6.756,{"date":382,"open":16,"high":317,"low":383,"close":357,"change":71,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",6.71,0.74,486473.778067,3266,6.7467,{"date":389,"open":317,"high":307,"low":383,"close":390,"change":327,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",6.73,-1.17,589847.754487,3860,6.7575,{"date":396,"open":397,"high":326,"low":398,"close":196,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",6.62,6.6,0.17,2.56,750013.340483,4020,6.7599,{"date":405,"open":390,"high":16,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",6.55,6.64,-0.1,-1.48,1521880.608143,7844,6.6143,{"date":414,"open":16,"high":17,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",6.66,6.74,-0.05,-0.74,1576664.08386,8044,6.7127,{"date":423,"open":424,"high":316,"low":424,"close":17,"change":220,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",6.69,2.11,1394482.479393,8806,6.7694,{"date":430,"open":431,"high":432,"low":177,"close":18,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",6.635,6.685,0,2437531.922385,11297,6.6074,{"date":438,"open":326,"high":439,"low":398,"close":18,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",6.898,-0.18,-2.64,2010968.525464,9664,6.7117,{"date":446,"open":275,"high":447,"low":17,"close":326,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",7.04,-0.28,-3.94,2620577.743752,12510,6.8557,{"date":454,"open":455,"high":249,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",6.99,6.905,7.11,-0.31,-4.18,2849878.958008,13328,7.0131,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":327,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",7.5,7.5477,7.4,7.42,-1.07,3306386.510724,22774,7.442,{"date":474,"open":475,"high":476,"low":477,"close":465,"change":433,"percent_change":433,"volume":478,"transactions":479,"vwap":480},"2026-08-13",7.56,7.57,7.48,1348977.80883,9402,7.5337,{"date":482,"open":483,"high":484,"low":477,"close":465,"change":327,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",7.6,7.62,-1.06,1250483.881934,14502,7.5311,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":369,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",7.45,7.59,7.43,7.58,2.02,1029889.971676,10408,7.5224,{"date":500,"open":465,"high":465,"low":467,"close":493,"change":239,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",-0.34,1349197.013557,12986,7.4448,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",7.69,7.405,7.455,-0.175,-2.29,1715893.44251,12876,7.5268,{"date":516,"open":517,"high":507,"low":465,"close":518,"change":399,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",7.53,7.63,2.28,724615.671531,5844,7.6217,{"date":524,"open":475,"high":475,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-05",7.285,7.46,-0.27,-3.49,2524025.177585,22829,7.4049,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":115,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",7.77,7.8,7.68,7.73,-0.39,730986.700944,7624,7.7346,{"date":543,"open":535,"high":544,"low":545,"close":546,"change":115,"percent_change":538,"volume":547,"transactions":548,"vwap":549},"2026-08-03",7.8062,7.615,7.76,1360096.086678,9879,7.715,{"date":551,"open":534,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",7.86,7.71,7.79,0.08,1.04,762755.453084,5997,7.792,{"date":561,"open":483,"high":562,"low":492,"close":553,"change":309,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",7.74,1.58,485312.60181,3921,7.6616,{"date":568,"open":569,"high":570,"low":494,"close":492,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",7.84,7.855,-0.24,-3.07,591242.422434,4633,7.6811,{"date":577,"open":562,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",7.845,7.72,7.83,0.1,1.29,601767.877354,3518,7.7888,{"date":587,"open":536,"high":588,"low":589,"close":537,"change":52,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",7.735,7.645,0.52,483227.054632,3898,7.689,{"date":595,"open":596,"high":537,"low":597,"close":507,"change":284,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",7.67,7.665,-0.26,452122.17193,2517,7.6995,{"date":603,"open":604,"high":605,"low":536,"close":553,"change":417,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",7.75,7.795,-0.64,390883.955059,3324,7.7352,{"date":611,"open":612,"high":605,"low":507,"close":546,"change":276,"percent_change":613,"volume":614,"transactions":615,"vwap":541},"2026-07-22",7.7,0.91,628032.033515,4677,{"date":617,"open":618,"high":612,"low":618,"close":507,"change":369,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",7.49,1.99,680589.964862,4451,7.6423,{"date":624,"open":618,"high":494,"low":625,"close":626,"change":71,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",7.47,7.54,0.67,531917.055078,4093,7.5374,{"date":632,"open":626,"high":494,"low":633,"close":618,"change":266,"percent_change":634,"volume":635,"transactions":9,"vwap":618},"2026-07-17",7.44,-0.79,834500,{"date":637,"open":618,"high":483,"low":618,"close":638,"change":71,"percent_change":627,"volume":639,"transactions":9,"vwap":638},"2026-07-16",7.55,627800,{"date":641,"open":491,"high":476,"low":491,"close":465,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":465},"2026-07-15",0.06,0.81,360500,{"date":646,"open":517,"high":476,"low":468,"close":633,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":633},"2026-07-14",-0.09,-1.2,550200,{"date":651,"open":517,"high":652,"low":465,"close":517,"change":52,"percent_change":653,"volume":654,"transactions":9,"vwap":517},"2026-07-13",7.64,0.53,573700,{"date":656,"open":477,"high":475,"low":477,"close":618,"change":360,"percent_change":657,"volume":658,"transactions":9,"vwap":618},"2026-07-10",-0.13,476500,{"date":660,"open":661,"high":638,"low":662,"close":465,"change":156,"percent_change":663,"volume":664,"transactions":9,"vwap":465},"2026-07-09",7.32,7.28,2.46,810100,{"date":666,"open":661,"high":667,"low":668,"close":661,"change":219,"percent_change":220,"volume":669,"transactions":9,"vwap":661},"2026-07-08",7.33,7.23,1086800,{"date":671,"open":672,"high":661,"low":672,"close":673,"change":71,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-07",7.25,7.31,0.69,592400,{"date":677,"open":668,"high":678,"low":679,"close":247,"change":19,"percent_change":680,"volume":681,"transactions":9,"vwap":247},"2026-07-06",7.29,7.21,0.28,486400,{"date":683,"open":679,"high":684,"low":685,"close":686,"change":642,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-02",7.27,7.2,7.24,0.84,562600,{"date":690,"open":668,"high":247,"low":691,"close":691,"change":115,"percent_change":250,"volume":692,"transactions":9,"vwap":691},"2026-07-01",7.18,776800,{"date":694,"open":685,"high":662,"low":695,"close":679,"change":219,"percent_change":220,"volume":696,"transactions":9,"vwap":679},"2026-06-30",7.19,508100,{"date":698,"open":685,"high":686,"low":249,"close":685,"change":433,"percent_change":433,"volume":699,"transactions":9,"vwap":685},"2026-06-29",1842300,{"date":701,"open":679,"high":686,"low":299,"close":685,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":685},"2026-06-26",-0.04,-0.55,1204500,{"date":706,"open":685,"high":707,"low":685,"close":686,"change":219,"percent_change":220,"volume":708,"transactions":9,"vwap":686},"2026-06-25",7.3,627500,{"date":710,"open":672,"high":678,"low":679,"close":668,"change":417,"percent_change":711,"volume":712,"transactions":9,"vwap":668},"2026-06-24",-0.69,561500,{"date":714,"open":679,"high":707,"low":685,"close":662,"change":642,"percent_change":715,"volume":716,"transactions":9,"vwap":662},"2026-06-23",0.83,693000,{"date":718,"open":672,"high":684,"low":695,"close":719,"change":200,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-22",7.22,-0.96,737700,{"date":723,"open":707,"high":661,"low":672,"close":678,"change":433,"percent_change":433,"volume":724,"transactions":9,"vwap":678},"2026-06-18",998500,{"date":726,"open":727,"high":727,"low":247,"close":678,"change":417,"percent_change":728,"volume":729,"transactions":9,"vwap":678},"2026-06-17",7.36,-0.68,752000,{"date":731,"open":727,"high":727,"low":673,"close":732,"change":19,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-16",7.34,0.27,475600,{"date":736,"open":737,"high":467,"low":707,"close":661,"change":200,"percent_change":738,"volume":739,"transactions":9,"vwap":661},"2026-06-15",7.37,-0.95,909600,{"date":741,"open":467,"high":491,"low":673,"close":742,"change":360,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-12",7.39,-0.14,841100,{"date":746,"open":668,"high":526,"low":719,"close":467,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":467},"2026-06-11",0.2,2.78,1246400,{"date":751,"open":752,"high":493,"low":685,"close":685,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":685},"2026-06-10",7.35,-0.19,-2.57,1220500,{"date":757,"open":493,"high":625,"low":758,"close":742,"change":417,"percent_change":759,"volume":760,"transactions":9,"vwap":742},"2026-06-09",7.38,-0.67,579100,{"date":762,"open":493,"high":618,"low":763,"close":633,"change":165,"percent_change":764,"volume":765,"transactions":9,"vwap":633},"2026-06-08",7.41,0.4,544800,{"date":767,"open":768,"high":626,"low":742,"close":763,"change":408,"percent_change":769,"volume":770,"transactions":9,"vwap":763},"2026-06-05",7.51,-1.33,944300,{"date":772,"open":625,"high":517,"low":625,"close":768,"change":71,"percent_change":627,"volume":773,"transactions":9,"vwap":768},"2026-06-04",258600,{"date":775,"open":517,"high":626,"low":491,"close":526,"change":200,"percent_change":149,"volume":776,"transactions":9,"vwap":526},"2026-06-03",507200,{"date":778,"open":625,"high":476,"low":491,"close":517,"change":642,"percent_change":779,"volume":780,"transactions":9,"vwap":517},"2026-06-02",0.8,571200,{"date":782,"open":468,"high":465,"low":763,"close":625,"change":165,"percent_change":764,"volume":783,"transactions":9,"vwap":625},"2026-06-01",733100,{"date":785,"open":625,"high":465,"low":467,"close":633,"change":115,"percent_change":786,"volume":787,"transactions":9,"vwap":633},"2026-05-29",-0.4,919000,{"date":789,"open":465,"high":638,"low":625,"close":625,"change":327,"percent_change":485,"volume":790,"transactions":9,"vwap":625},"2026-05-28",758100,{"date":792,"open":793,"high":483,"low":526,"close":638,"change":433,"percent_change":433,"volume":794,"transactions":9,"vwap":638},"2026-05-27",7.52,1605600,{"date":796,"open":793,"high":494,"low":768,"close":638,"change":433,"percent_change":433,"volume":708,"transactions":9,"vwap":638},"2026-05-26",{"date":798,"open":768,"high":494,"low":465,"close":638,"change":19,"percent_change":733,"volume":799,"transactions":9,"vwap":638},"2026-05-22",1374600,{"date":801,"open":494,"high":483,"low":517,"close":517,"change":266,"percent_change":634,"volume":802,"transactions":9,"vwap":517},"2026-05-21",649900,{"date":804,"open":625,"high":483,"low":625,"close":492,"change":335,"percent_change":805,"volume":806,"transactions":9,"vwap":492},"2026-05-20",1.2,868700,{"date":808,"open":483,"high":484,"low":477,"close":465,"change":657,"percent_change":809,"volume":810,"transactions":9,"vwap":465},"2026-05-19",-1.7,1322400,{"date":812,"open":534,"high":554,"low":626,"close":518,"change":139,"percent_change":813,"volume":814,"transactions":9,"vwap":518},"2026-05-18",-6.84,2062300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":555,"percent_change":130,"volume":821,"transactions":9,"vwap":820},"2026-05-15",8.11,8.23,8.02,8.19,2791900,{"date":823,"open":824,"high":817,"low":819,"close":817,"change":581,"percent_change":825,"volume":826,"transactions":9,"vwap":817},"2026-05-14",8.05,1.25,1090000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":189,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-13",8.14,8.2,7.97,8.01,-1.35,1729400,{"date":836,"open":829,"high":837,"low":838,"close":839,"change":19,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-12",8.18,8.08,8.12,0.25,627100,{"date":843,"open":824,"high":844,"low":845,"close":846,"change":555,"percent_change":173,"volume":847,"transactions":9,"vwap":846},"2026-05-11",8.21,8.04,8.1,1294600,{"date":849,"open":850,"high":851,"low":852,"close":819,"change":52,"percent_change":853,"volume":854,"transactions":9,"vwap":819},"2026-05-08",8,8.07,7.96,0.5,1056200,{"date":856,"open":857,"high":858,"low":562,"close":859,"change":52,"percent_change":853,"volume":860,"transactions":9,"vwap":859},"2026-05-07",7.95,7.99,7.98,1220300,{"date":862,"open":863,"high":851,"low":580,"close":864,"change":538,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-06",8.03,7.94,-4.68,2384800,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":115,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-05",8.4,8.29,8.33,-0.36,627000,{"date":875,"open":876,"high":877,"low":871,"close":878,"change":219,"percent_change":309,"volume":675,"transactions":9,"vwap":878},"2026-05-04",8.44,8.47,8.36,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":555,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-01",8.3,8.5,8.27,8.35,0.97,1013700,{"date":888,"open":830,"high":889,"low":820,"close":883,"change":276,"percent_change":890,"volume":891,"transactions":9,"vwap":883},"2026-04-30",8.32,0.85,883100,{"date":893,"open":894,"high":844,"low":895,"close":830,"change":642,"percent_change":384,"volume":896,"transactions":9,"vwap":830},"2026-04-29",8.15,8.09,426700,{"date":898,"open":838,"high":899,"low":900,"close":829,"change":555,"percent_change":130,"volume":901,"transactions":9,"vwap":829},"2026-04-28",8.28,8.06,1701400,{"date":903,"open":894,"high":904,"low":900,"close":900,"change":327,"percent_change":905,"volume":906,"transactions":9,"vwap":900},"2026-04-27",8.24,-0.98,674500,{"date":908,"open":863,"high":820,"low":819,"close":829,"change":555,"percent_change":130,"volume":909,"transactions":9,"vwap":829},"2026-04-24",664200,{"date":911,"open":851,"high":817,"low":832,"close":900,"change":19,"percent_change":840,"volume":912,"transactions":9,"vwap":900},"2026-04-23",346600,{"date":914,"open":824,"high":895,"low":832,"close":845,"change":284,"percent_change":915,"volume":916,"transactions":9,"vwap":845},"2026-04-22",-0.25,663000,{"date":918,"open":900,"high":829,"low":919,"close":900,"change":219,"percent_change":309,"volume":920,"transactions":9,"vwap":900},"2026-04-21",7.93,884200,{"date":922,"open":562,"high":846,"low":553,"close":824,"change":45,"percent_change":923,"volume":924,"transactions":9,"vwap":824},"2026-04-20",4.01,1642600,{"date":926,"open":554,"high":535,"low":927,"close":562,"change":200,"percent_change":928,"volume":929,"transactions":9,"vwap":562},"2026-04-17",7.66,-0.9,1063300,{"date":931,"open":932,"high":933,"low":546,"close":932,"change":284,"percent_change":598,"volume":934,"transactions":9,"vwap":932},"2026-04-16",7.81,7.88,1126200,{"date":936,"open":553,"high":552,"low":507,"close":580,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":580},"2026-04-15",0.13,1.69,677000,{"date":941,"open":536,"high":579,"low":652,"close":612,"change":165,"percent_change":942,"volume":943,"transactions":9,"vwap":612},"2026-04-14",0.39,548400,{"date":945,"open":483,"high":596,"low":626,"close":596,"change":52,"percent_change":590,"volume":946,"transactions":9,"vwap":596},"2026-04-13",697200,{"date":948,"open":553,"high":553,"low":793,"close":518,"change":200,"percent_change":949,"volume":950,"transactions":9,"vwap":518},"2026-04-10",-0.91,613900,{"date":952,"open":553,"high":537,"low":596,"close":612,"change":284,"percent_change":598,"volume":953,"transactions":9,"vwap":612},"2026-04-09",354900,{"date":955,"open":562,"high":534,"low":596,"close":579,"change":284,"percent_change":598,"volume":956,"transactions":9,"vwap":579},"2026-04-08",374700,{"date":958,"open":553,"high":604,"low":596,"close":562,"change":165,"percent_change":942,"volume":959,"transactions":9,"vwap":562},"2026-04-07",316100,{"date":961,"open":507,"high":604,"low":596,"close":553,"change":360,"percent_change":657,"volume":962,"transactions":9,"vwap":553},"2026-04-06",475400,{"date":964,"open":492,"high":965,"low":494,"close":579,"change":555,"percent_change":100,"volume":966,"transactions":9,"vwap":579},"2026-04-02",7.78,502000,{"date":968,"open":638,"high":969,"low":638,"close":652,"change":335,"percent_change":970,"volume":971,"transactions":9,"vwap":652},"2026-04-01",7.65,1.19,637700,{"date":973,"open":638,"high":483,"low":526,"close":638,"change":433,"percent_change":433,"volume":974,"transactions":9,"vwap":638},"2026-03-31",1121000,{"date":976,"open":526,"high":652,"low":491,"close":638,"change":581,"percent_change":977,"volume":978,"transactions":9,"vwap":638},"2026-03-30",1.34,1377200,{"date":980,"open":981,"high":927,"low":491,"close":491,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":491},"2026-03-27",7.61,-0.21,-2.74,1039000,{"date":986,"open":475,"high":553,"low":475,"close":927,"change":642,"percent_change":987,"volume":988,"transactions":9,"vwap":927},"2026-03-26",0.79,669500,{"date":990,"open":494,"high":927,"low":626,"close":483,"change":71,"percent_change":991,"volume":992,"transactions":9,"vwap":483},"2026-03-25",0.66,977500,{"date":994,"open":465,"high":494,"low":625,"close":638,"change":71,"percent_change":627,"volume":995,"transactions":9,"vwap":638},"2026-03-24",959600,{"date":997,"open":981,"high":652,"low":633,"close":465,"change":417,"percent_change":998,"volume":999,"transactions":9,"vwap":465},"2026-03-23",-0.66,1490000,{"date":1001,"open":484,"high":518,"low":618,"close":638,"change":327,"percent_change":1002,"volume":1003,"transactions":9,"vwap":638},"2026-03-20",-1.05,2127000,{"date":1005,"open":484,"high":579,"low":494,"close":518,"change":284,"percent_change":598,"volume":1006,"transactions":9,"vwap":518},"2026-03-19",896500,{"date":1008,"open":569,"high":1009,"low":652,"close":969,"change":361,"percent_change":1010,"volume":1011,"transactions":9,"vwap":969},"2026-03-18",7.87,-1.92,745700,{"date":1013,"open":580,"high":864,"low":554,"close":535,"change":219,"percent_change":937,"volume":1014,"transactions":9,"vwap":535},"2026-03-17",846500,{"date":1016,"open":612,"high":1017,"low":518,"close":554,"change":220,"percent_change":1018,"volume":1019,"transactions":9,"vwap":554},"2026-03-16",7.82,1.83,852800,{"date":1021,"open":492,"high":612,"low":475,"close":969,"change":642,"percent_change":987,"volume":1022,"transactions":9,"vwap":969},"2026-03-13",747000,{"date":1024,"open":484,"high":534,"low":476,"close":492,"change":115,"percent_change":538,"volume":1025,"transactions":9,"vwap":492},"2026-03-12",859000,{"date":1027,"open":491,"high":969,"low":493,"close":484,"change":220,"percent_change":1028,"volume":1029,"transactions":9,"vwap":484},"2026-03-11",1.87,960600,{"date":1031,"open":483,"high":518,"low":526,"close":477,"change":343,"percent_change":1032,"volume":1033,"transactions":9,"vwap":477},"2026-03-10",-1.58,1317200,{"date":1035,"open":484,"high":537,"low":476,"close":483,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":483},"2026-03-09",-0.51,-6.29,1464600,{"date":1040,"open":904,"high":899,"low":817,"close":817,"change":189,"percent_change":1041,"volume":1042,"transactions":9,"vwap":817},"2026-03-06",-1.34,2284600,{"date":1044,"open":889,"high":884,"low":894,"close":1045,"change":165,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-05",8.22,0.37,1716400,{"date":1049,"open":830,"high":1050,"low":1051,"close":820,"change":115,"percent_change":872,"volume":1052,"transactions":9,"vwap":820},"2026-03-04",8.37,8.13,1212900,{"date":1054,"open":817,"high":1055,"low":831,"close":1045,"change":105,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1045},"2026-03-03",8.25,1.36,1360000,{"date":1059,"open":845,"high":904,"low":832,"close":817,"change":71,"percent_change":1060,"volume":1061,"transactions":9,"vwap":817},"2026-03-02",0.62,812100,{"date":1063,"open":839,"high":820,"low":832,"close":900,"change":417,"percent_change":1064,"volume":1065,"transactions":9,"vwap":900},"2026-02-27",-0.62,1323600,{"date":1067,"open":864,"high":839,"low":1068,"close":817,"change":220,"percent_change":1069,"volume":1070,"transactions":9,"vwap":817},"2026-02-26",7.92,1.76,655900,{"date":1072,"open":579,"high":846,"low":553,"close":831,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":831},"2026-02-25",0.23,2.97,1177100,{"date":1077,"open":965,"high":554,"low":518,"close":562,"change":219,"percent_change":937,"volume":1078,"transactions":9,"vwap":562},"2026-02-24",1247800,{"date":1080,"open":1081,"high":1082,"low":596,"close":537,"change":647,"percent_change":1083,"volume":1084,"transactions":9,"vwap":537},"2026-02-23",7.85,7.9,-1.15,999900,{"date":1086,"open":857,"high":857,"low":932,"close":1017,"change":657,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1017},"2026-02-20",-1.64,772300,{"date":1090,"open":845,"high":824,"low":552,"close":857,"change":327,"percent_change":1091,"volume":1092,"transactions":9,"vwap":857},"2026-02-19",-1,757800,{"date":1094,"open":850,"high":900,"low":1068,"close":863,"change":52,"percent_change":853,"volume":1095,"transactions":9,"vwap":863},"2026-02-18",547100,{"date":1097,"open":838,"high":839,"low":857,"close":858,"change":200,"percent_change":1098,"volume":1099,"transactions":9,"vwap":858},"2026-02-17",-0.87,674000,{"date":1101,"open":838,"high":846,"low":859,"close":900,"change":284,"percent_change":915,"volume":1102,"transactions":9,"vwap":900},"2026-02-13",560400,{"date":1104,"open":1055,"high":870,"low":819,"close":838,"change":361,"percent_change":1105,"volume":1106,"transactions":9,"vwap":838},"2026-02-12",-1.82,548200,{"date":1108,"open":820,"high":1055,"low":1051,"close":818,"change":642,"percent_change":318,"volume":1109,"transactions":9,"vwap":818},"2026-02-11",568800,{"date":1111,"open":846,"high":883,"low":895,"close":1112,"change":555,"percent_change":130,"volume":1113,"transactions":9,"vwap":1112},"2026-02-10",8.17,798400,{"date":1115,"open":863,"high":846,"low":859,"close":895,"change":276,"percent_change":1116,"volume":1117,"transactions":9,"vwap":895},"2026-02-09",0.87,467400,{"date":1119,"open":552,"high":863,"low":552,"close":819,"change":747,"percent_change":400,"volume":1120,"transactions":9,"vwap":819},"2026-02-06",716500,{"date":1122,"open":1082,"high":919,"low":546,"close":1017,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1017},"2026-02-05",-0.16,-2.01,762400,{"date":1127,"open":535,"high":819,"low":546,"close":859,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":859},"2026-02-04",0.21,2.7,804000,{"date":1132,"open":546,"high":1081,"low":579,"close":534,"change":165,"percent_change":942,"volume":1133,"transactions":9,"vwap":534},"2026-02-03",770700,{"date":1135,"open":562,"high":864,"low":484,"close":562,"change":702,"percent_change":1036,"volume":1136,"transactions":9,"vwap":562},"2026-02-02",1578600,{"date":1138,"open":554,"high":535,"low":536,"close":965,"change":115,"percent_change":1139,"volume":1140,"transactions":9,"vwap":965},"2026-01-30",-0.38,505200,{"date":1142,"open":534,"high":580,"low":507,"close":932,"change":276,"percent_change":1143,"volume":1144,"transactions":9,"vwap":932},"2026-01-29",0.9,599300,{"date":1146,"open":864,"high":859,"low":612,"close":562,"change":94,"percent_change":1147,"volume":1148,"transactions":9,"vwap":562},"2026-01-28",-2.52,1640400,{"date":1150,"open":852,"high":850,"low":1151,"close":864,"change":360,"percent_change":657,"volume":1152,"transactions":9,"vwap":864},"2026-01-27",7.91,559800,{"date":1154,"open":850,"high":894,"low":1017,"close":857,"change":702,"percent_change":1155,"volume":1156,"transactions":9,"vwap":857},"2026-01-26",-0.5,1291200,{"date":1158,"open":831,"high":1051,"low":857,"close":858,"change":19,"percent_change":840,"volume":1159,"transactions":9,"vwap":858},"2026-01-23",659500,{"date":1161,"open":845,"high":895,"low":852,"close":831,"change":702,"percent_change":1155,"volume":1162,"transactions":9,"vwap":831},"2026-01-22",451100,{"date":1164,"open":965,"high":820,"low":965,"close":832,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":832},"2026-01-21",0.26,3.35,2124000,{"date":1169,"open":535,"high":932,"low":537,"close":604,"change":266,"percent_change":1170,"volume":1171,"transactions":9,"vwap":604},"2026-01-20",-0.77,632100,{"date":1173,"open":1082,"high":919,"low":534,"close":932,"change":417,"percent_change":606,"volume":1174,"transactions":9,"vwap":932},"2026-01-16",715600,{"date":1176,"open":1177,"high":1151,"low":569,"close":552,"change":360,"percent_change":657,"volume":1178,"transactions":9,"vwap":552},"2026-01-15",7.89,358000,{"date":1180,"open":1017,"high":831,"low":1017,"close":1009,"change":52,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1009},"2026-01-14",0.51,703700,{"date":1184,"open":1081,"high":1177,"low":932,"close":580,"change":702,"percent_change":1036,"volume":1185,"transactions":9,"vwap":580},"2026-01-13",438200,{"date":1187,"open":1009,"high":864,"low":535,"close":1009,"change":360,"percent_change":657,"volume":1188,"transactions":9,"vwap":1009},"2026-01-12",947400,{"date":1190,"open":552,"high":1151,"low":932,"close":933,"change":19,"percent_change":840,"volume":1191,"transactions":9,"vwap":933},"2026-01-09",474200,{"date":1193,"open":553,"high":919,"low":612,"close":552,"change":105,"percent_change":1194,"volume":1195,"transactions":9,"vwap":552},"2026-01-08",1.42,575900,{"date":1197,"open":1017,"high":569,"low":969,"close":604,"change":702,"percent_change":1036,"volume":1198,"transactions":9,"vwap":604},"2026-01-07",609200,{"date":1200,"open":1081,"high":1082,"low":534,"close":554,"change":19,"percent_change":1165,"volume":1201,"transactions":9,"vwap":554},"2026-01-06",821400,{"date":1203,"open":465,"high":919,"low":465,"close":534,"change":377,"percent_change":1204,"volume":1205,"transactions":9,"vwap":534},"2026-01-05",3.88,2481900,{"date":1207,"open":638,"high":475,"low":758,"close":477,"change":200,"percent_change":149,"volume":1208,"transactions":9,"vwap":477},"2026-01-02",1228000,{"date":1210,"open":684,"high":596,"low":686,"close":638,"change":840,"percent_change":1211,"volume":1212,"transactions":9,"vwap":638},"2025-12-31",3.42,2482300,{"date":1214,"open":732,"high":468,"low":678,"close":707,"change":433,"percent_change":433,"volume":1215,"transactions":9,"vwap":707},"2025-12-30",1504900,{"date":1217,"open":517,"high":483,"low":662,"close":707,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":707},"2025-12-29",-0.3,-3.95,1655200,{"date":1222,"open":467,"high":969,"low":758,"close":483,"change":1073,"percent_change":1223,"volume":1224,"transactions":9,"vwap":483},"2025-12-26",3.12,1465700,{"date":1226,"open":686,"high":467,"low":685,"close":737,"change":309,"percent_change":1227,"volume":1228,"transactions":9,"vwap":737},"2025-12-24",1.66,960500,{"date":1230,"open":467,"high":467,"low":1231,"close":672,"change":343,"percent_change":1232,"volume":1233,"transactions":9,"vwap":672},"2025-12-23",7.08,-1.63,2054500,{"date":1235,"open":969,"high":536,"low":752,"close":737,"change":458,"percent_change":1236,"volume":1237,"transactions":9,"vwap":737},"2025-12-22",-4.04,2522700,{"date":1239,"open":553,"high":579,"low":518,"close":536,"change":165,"percent_change":942,"volume":1240,"transactions":9,"vwap":536},"2025-12-19",3719100,{"date":1242,"open":612,"high":534,"low":518,"close":969,"change":115,"percent_change":538,"volume":1243,"transactions":9,"vwap":969},"2025-12-18",834000,{"date":1245,"open":969,"high":537,"low":484,"close":536,"change":165,"percent_change":942,"volume":1246,"transactions":9,"vwap":536},"2025-12-17",763100,{"date":1248,"open":579,"high":604,"low":969,"close":969,"change":408,"percent_change":1249,"volume":1250,"transactions":9,"vwap":969},"2025-12-16",-1.29,769800,{"date":1252,"open":612,"high":965,"low":536,"close":604,"change":19,"percent_change":1165,"volume":1253,"transactions":9,"vwap":604},"2025-12-15",759100,{"date":1255,"open":604,"high":569,"low":507,"close":537,"change":702,"percent_change":1036,"volume":1256,"transactions":9,"vwap":537},"2025-12-12",798800,{"date":1258,"open":652,"high":534,"low":518,"close":534,"change":309,"percent_change":1259,"volume":1260,"transactions":9,"vwap":534},"2025-12-11",1.57,1046100,{"date":1262,"open":553,"high":553,"low":483,"close":969,"change":433,"percent_change":433,"volume":1263,"transactions":9,"vwap":969},"2025-12-10",1151100,{"date":1265,"open":546,"high":554,"low":969,"close":969,"change":327,"percent_change":1266,"volume":1267,"transactions":9,"vwap":969},"2025-12-09",-1.03,854000,{"date":1269,"open":831,"high":831,"low":553,"close":537,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":537},"2025-12-08",-0.17,-2.15,1422100,{"date":1274,"open":824,"high":900,"low":1177,"close":1082,"change":1123,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1082},"2025-12-05",-1.99,884800,{"date":1278,"open":824,"high":829,"low":824,"close":900,"change":115,"percent_change":1279,"volume":1280,"transactions":9,"vwap":900},"2025-12-04",-0.37,414400,{"date":1282,"open":832,"high":894,"low":832,"close":895,"change":555,"percent_change":173,"volume":1283,"transactions":9,"vwap":895},"2025-12-03",580800,{"date":1285,"open":845,"high":829,"low":858,"close":832,"change":200,"percent_change":1098,"volume":1286,"transactions":9,"vwap":832},"2025-12-02",813300,{"date":1288,"open":824,"high":870,"low":819,"close":838,"change":702,"percent_change":1289,"volume":1290,"transactions":9,"vwap":838},"2025-12-01",-0.49,1026900,{"date":1292,"open":850,"high":837,"low":831,"close":839,"change":309,"percent_change":1293,"volume":1294,"transactions":9,"vwap":839},"2025-11-28",1.5,781000,{"date":1296,"open":535,"high":845,"low":535,"close":850,"change":156,"percent_change":1297,"volume":1298,"transactions":9,"vwap":850},"2025-11-26",2.3,1131300,{"date":1300,"open":652,"high":1009,"low":483,"close":1017,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1017},"2025-11-25",0.16,2.09,675100,{"date":1305,"open":965,"high":965,"low":483,"close":927,"change":408,"percent_change":1249,"volume":1306,"transactions":9,"vwap":927},"2025-11-24",1354900,{"date":1308,"open":969,"high":580,"low":518,"close":546,"change":335,"percent_change":1309,"volume":1310,"transactions":9,"vwap":546},"2025-11-21",1.17,1263100,{"date":1312,"open":864,"high":852,"low":596,"close":596,"change":1123,"percent_change":230,"volume":1313,"transactions":9,"vwap":596},"2025-11-20",1132100,{"date":1315,"open":857,"high":858,"low":580,"close":580,"change":361,"percent_change":1316,"volume":1317,"transactions":9,"vwap":580},"2025-11-19",-1.88,997300,{"date":1319,"open":850,"high":845,"low":580,"close":859,"change":71,"percent_change":1320,"volume":1321,"transactions":9,"vwap":859},"2025-11-18",0.63,1206100,{"date":1323,"open":899,"high":871,"low":1009,"close":919,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":919},"2025-11-17",-0.82,-9.37,2761700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1329,"change":115,"percent_change":501,"volume":1332,"transactions":9,"vwap":1329},"2025-11-14",8.75,8.8,8.58,2008200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-11-13",9.02,9.06,8.6,8.78,-0.22,-2.44,1799900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":266,"percent_change":998,"volume":1348,"transactions":9,"vwap":1347},"2025-11-12",9.05,9.1,8.88,9,1521100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1336,"change":642,"percent_change":627,"volume":1354,"transactions":9,"vwap":1336},"2025-11-11",9.03,9.09,8.93,856500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1347,"change":369,"percent_change":938,"volume":1360,"transactions":9,"vwap":1347},"2025-11-10",8.87,9.12,8.72,1221100,{"date":1362,"open":1345,"high":1363,"low":1364,"close":1365,"change":1218,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-11-07",9.18,8.73,8.85,-3.28,1571400,{"date":1369,"open":1370,"high":1371,"low":1365,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-11-06",8.86,9.32,9.15,0.32,3.62,2018600,{"date":1377,"open":884,"high":1370,"low":871,"close":1378,"change":1379,"percent_change":1346,"volume":1380,"transactions":9,"vwap":1378},"2025-11-05",8.83,0.72,2684000,{"date":1382,"open":838,"high":1051,"low":863,"close":817,"change":71,"percent_change":1060,"volume":1383,"transactions":9,"vwap":817},"2025-11-04",764500,{"date":1385,"open":819,"high":846,"low":852,"close":900,"change":433,"percent_change":433,"volume":1386,"transactions":9,"vwap":900},"2025-11-03",718300,{"date":1388,"open":824,"high":817,"low":850,"close":900,"change":360,"percent_change":343,"volume":1389,"transactions":9,"vwap":900},"2025-10-31",881300,{"date":1391,"open":824,"high":829,"low":824,"close":851,"change":284,"percent_change":915,"volume":1392,"transactions":9,"vwap":851},"2025-10-30",600200,{"date":1394,"open":1112,"high":837,"low":824,"close":895,"change":327,"percent_change":905,"volume":1395,"transactions":9,"vwap":895},"2025-10-29",981500,{"date":1397,"open":894,"high":1045,"low":817,"close":1112,"change":165,"percent_change":1046,"volume":1398,"transactions":9,"vwap":1112},"2025-10-28",528600,{"date":1400,"open":844,"high":1055,"low":838,"close":829,"change":266,"percent_change":1401,"volume":1402,"transactions":9,"vwap":829},"2025-10-27",-0.73,1085200,{"date":1404,"open":844,"high":1405,"low":1406,"close":830,"change":219,"percent_change":309,"volume":1407,"transactions":9,"vwap":830},"2025-10-24",8.26,8.16,764000,{"date":1409,"open":820,"high":818,"low":1406,"close":820,"change":219,"percent_change":309,"volume":1410,"transactions":9,"vwap":820},"2025-10-23",387000,{"date":1412,"open":830,"high":883,"low":817,"close":837,"change":433,"percent_change":433,"volume":1413,"transactions":9,"vwap":837},"2025-10-22",549500,{"date":1415,"open":899,"high":889,"low":1406,"close":837,"change":189,"percent_change":769,"volume":1416,"transactions":9,"vwap":837},"2025-10-21",786600,{"date":1418,"open":844,"high":889,"low":837,"close":870,"change":276,"percent_change":890,"volume":1419,"transactions":9,"vwap":870},"2025-10-20",704400,{"date":1421,"open":1051,"high":1045,"low":895,"close":1045,"change":937,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1045},"2025-10-17",1.61,738000,{"date":1425,"open":829,"high":1405,"low":838,"close":895,"change":266,"percent_change":418,"volume":1426,"transactions":9,"vwap":895},"2025-10-16",970900,{"date":1428,"open":818,"high":818,"low":846,"close":894,"change":702,"percent_change":1289,"volume":1429,"transactions":9,"vwap":894},"2025-10-15",677400,{"date":1431,"open":820,"high":904,"low":839,"close":820,"change":702,"percent_change":1289,"volume":1432,"transactions":9,"vwap":820},"2025-10-14",519900,{"date":1434,"open":894,"high":904,"low":817,"close":818,"change":309,"percent_change":1435,"volume":1436,"transactions":9,"vwap":818},"2025-10-13",1.48,634200,{"date":1438,"open":837,"high":818,"low":846,"close":817,"change":408,"percent_change":1439,"volume":1440,"transactions":9,"vwap":817},"2025-10-10",-1.22,692700,{"date":1442,"open":1055,"high":870,"low":837,"close":844,"change":200,"percent_change":267,"volume":1443,"transactions":9,"vwap":844},"2025-10-09",465200,{"date":1445,"open":1446,"high":878,"low":1405,"close":899,"change":200,"percent_change":1447,"volume":1448,"transactions":9,"vwap":899},"2025-10-08",8.34,-0.84,488400,{"date":1450,"open":844,"high":878,"low":846,"close":884,"change":581,"percent_change":1451,"volume":1452,"transactions":9,"vwap":884},"2025-10-07",1.21,985600,{"date":1454,"open":878,"high":869,"low":1055,"close":1055,"change":189,"percent_change":110,"volume":1455,"transactions":9,"vwap":1055},"2025-10-06",717500,{"date":1457,"open":1458,"high":1459,"low":889,"close":878,"change":360,"percent_change":343,"volume":1460,"transactions":9,"vwap":878},"2025-10-03",8.38,8.43,637200,{"date":1462,"open":1463,"high":1464,"low":883,"close":1050,"change":115,"percent_change":872,"volume":1465,"transactions":9,"vwap":1050},"2025-10-02",8.39,8.41,518100,{"date":1467,"open":1468,"high":1469,"low":878,"close":869,"change":284,"percent_change":571,"volume":1470,"transactions":9,"vwap":869},"2025-10-01",8.42,8.48,646000,{"date":1472,"open":1473,"high":1473,"low":884,"close":1468,"change":417,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1468},"2025-09-30",8.45,-0.59,570900,{"date":1477,"open":1055,"high":1478,"low":1055,"close":877,"change":37,"percent_change":1479,"volume":1480,"transactions":9,"vwap":877},"2025-09-29",8.49,2.29,764800,{"date":1482,"open":820,"high":878,"low":820,"close":899,"change":276,"percent_change":890,"volume":649,"transactions":9,"vwap":899},"2025-09-26",{"date":1484,"open":837,"high":870,"low":838,"close":844,"change":165,"percent_change":1046,"volume":1485,"transactions":9,"vwap":844},"2025-09-25",804500,{"date":1487,"open":1055,"high":1055,"low":1406,"close":837,"change":360,"percent_change":343,"volume":1488,"transactions":9,"vwap":837},"2025-09-24",464300,{"date":1490,"open":1406,"high":869,"low":894,"close":820,"change":219,"percent_change":309,"volume":1491,"transactions":9,"vwap":820},"2025-09-23",555200,{"date":1493,"open":894,"high":820,"low":838,"close":837,"change":360,"percent_change":343,"volume":1494,"transactions":9,"vwap":837},"2025-09-22",556400,{"date":1496,"open":1055,"high":1055,"low":1051,"close":820,"change":702,"percent_change":1289,"volume":1497,"transactions":9,"vwap":820},"2025-09-19",675800,{"date":1499,"open":1406,"high":1055,"low":894,"close":818,"change":642,"percent_change":318,"volume":1500,"transactions":9,"vwap":818},"2025-09-18",391400,{"date":1502,"open":894,"high":883,"low":817,"close":1112,"change":360,"percent_change":343,"volume":1503,"transactions":9,"vwap":1112},"2025-09-17",387800,{"date":1505,"open":1406,"high":1055,"low":829,"close":837,"change":52,"percent_change":1506,"volume":1507,"transactions":9,"vwap":837},"2025-09-16",0.49,427600,{"date":1509,"open":894,"high":844,"low":846,"close":829,"change":360,"percent_change":343,"volume":1510,"transactions":9,"vwap":829},"2025-09-15",671500,{"date":1512,"open":1446,"high":1446,"low":829,"close":894,"change":982,"percent_change":1513,"volume":1514,"transactions":9,"vwap":894},"2025-09-12",-2.51,872600,{"date":1516,"open":871,"high":1464,"low":881,"close":878,"change":52,"percent_change":1517,"volume":1518,"transactions":9,"vwap":878},"2025-09-11",0.48,425600,{"date":1520,"open":899,"high":889,"low":820,"close":889,"change":165,"percent_change":1521,"volume":1522,"transactions":9,"vwap":889},"2025-09-10",0.36,594800,{"date":1524,"open":884,"high":1463,"low":899,"close":870,"change":743,"percent_change":1525,"volume":1526,"transactions":9,"vwap":870},"2025-09-09",-1.66,672000,{"date":1528,"open":1468,"high":1459,"low":871,"close":1459,"change":433,"percent_change":433,"volume":1529,"transactions":9,"vwap":1459},"2025-09-08",438700,{"date":1531,"open":1532,"high":1478,"low":1050,"close":1459,"change":360,"percent_change":343,"volume":1533,"transactions":9,"vwap":1459},"2025-09-05",8.46,552700,{"date":1535,"open":1050,"high":1469,"low":1446,"close":876,"change":165,"percent_change":1521,"volume":1536,"transactions":9,"vwap":876},"2025-09-04",604000,{"date":1538,"open":884,"high":1469,"low":1446,"close":1464,"change":115,"percent_change":872,"volume":1539,"transactions":9,"vwap":1464},"2025-09-03",437100,{"date":1541,"open":1468,"high":882,"low":884,"close":876,"change":115,"percent_change":240,"volume":1542,"transactions":9,"vwap":876},"2025-09-02",469200,{"date":1544,"open":1545,"high":1546,"low":1473,"close":877,"change":361,"percent_change":1547,"volume":1548,"transactions":9,"vwap":877},"2025-08-29",8.56,8.65,-1.74,425900,{"date":1550,"open":1473,"high":1551,"low":1468,"close":1552,"change":1128,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-08-28",8.63,8.62,2.5,502800,{"date":1556,"open":1050,"high":1468,"low":889,"close":1464,"change":71,"percent_change":27,"volume":1557,"transactions":9,"vwap":1464},"2025-08-27",261200,{"date":1559,"open":878,"high":1459,"low":1405,"close":878,"change":360,"percent_change":343,"volume":1560,"transactions":9,"vwap":878},"2025-08-26",535700,{"date":1562,"open":1473,"high":882,"low":1050,"close":1050,"change":647,"percent_change":485,"volume":1563,"transactions":9,"vwap":1050},"2025-08-25",455300,{"date":1565,"open":1458,"high":1566,"low":878,"close":1532,"change":369,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1532},"2025-08-22",8.55,1.81,867700,{"date":1570,"open":869,"high":876,"low":844,"close":1571,"change":1123,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-08-21",8.31,-1.89,1007000,{"date":1575,"open":884,"high":882,"low":889,"close":877,"change":642,"percent_change":301,"volume":1576,"transactions":9,"vwap":877},"2025-08-20",729300,{"date":1578,"open":1579,"high":1580,"low":1446,"close":1464,"change":1123,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1464},"2025-08-19",8.54,8.57,-1.87,945800,{"date":1584,"open":1585,"high":1585,"low":869,"close":1580,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1580},"2025-08-18",8.94,-0.83,-8.83,1942100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1591,"change":642,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1591},"2025-08-15",9.4,9.52,9.35,0.64,1658400,{"date":1597,"open":1371,"high":1593,"low":1598,"close":1599,"change":19,"percent_change":1128,"volume":1600,"transactions":9,"vwap":1599},"2025-08-14",9.2,9.34,942600,{"date":1602,"open":1603,"high":1591,"low":1604,"close":1371,"change":309,"percent_change":1605,"volume":1497,"transactions":9,"vwap":1371},"2025-08-13",9.25,9.23,1.3,{"date":1607,"open":1608,"high":1593,"low":1363,"close":1598,"change":647,"percent_change":1609,"volume":1174,"transactions":9,"vwap":1598},"2025-08-12",9.31,-0.97,{"date":1611,"open":1608,"high":1612,"low":1613,"close":1614,"change":19,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-08-11",9.33,9.13,9.29,0.22,508600,{"date":1618,"open":1604,"high":1593,"low":1358,"close":1619,"change":19,"percent_change":1615,"volume":1620,"transactions":9,"vwap":1619},"2025-08-08",9.27,635500,{"date":1622,"open":1603,"high":1623,"low":1624,"close":1603,"change":433,"percent_change":433,"volume":1625,"transactions":9,"vwap":1603},"2025-08-07",9.36,9.16,699300,{"date":1627,"open":1345,"high":1628,"low":1353,"close":1603,"change":369,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1603},"2025-08-06",9.42,1.65,966900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1345,"change":369,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1345},"2025-08-05",8.89,9.21,8.82,1.68,1195300,{"date":1639,"open":1640,"high":1641,"low":1370,"close":1642,"change":115,"percent_change":120,"volume":1643,"transactions":9,"vwap":1642},"2025-08-04",8.99,9.22,8.95,790400,{"date":1645,"open":1646,"high":1358,"low":1357,"close":1647,"change":361,"percent_change":1087,"volume":1648,"transactions":9,"vwap":1647},"2025-08-01",9.07,8.98,822600,{"date":1650,"open":1613,"high":1634,"low":1347,"close":1613,"change":1270,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1613},"2025-07-31",-1.83,935700,{"date":1654,"open":1623,"high":1655,"low":1598,"close":1656,"change":408,"percent_change":485,"volume":1657,"transactions":9,"vwap":1656},"2025-07-30",9.39,9.3,565300,{"date":1659,"open":1619,"high":1660,"low":1661,"close":1591,"change":937,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1591},"2025-07-29",9.44,9.14,1.4,522000,{"date":1665,"open":1623,"high":1591,"low":1363,"close":1619,"change":647,"percent_change":720,"volume":1666,"transactions":9,"vwap":1619},"2025-07-28",870700,{"date":1668,"open":1669,"high":1660,"low":1608,"close":1623,"change":360,"percent_change":189,"volume":1670,"transactions":9,"vwap":1623},"2025-07-25",9.37,478800,{"date":1672,"open":1673,"high":1674,"low":1593,"close":1669,"change":458,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1669},"2025-07-24",9.68,9.69,-3.2,650800,{"date":1678,"open":1679,"high":1680,"low":1371,"close":1673,"change":1046,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1673},"2025-07-23",9.38,9.75,3.97,996300,{"date":1684,"open":1345,"high":1679,"low":1352,"close":1608,"change":37,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1608},"2025-07-22",2.08,437800,{"date":1688,"open":1345,"high":1604,"low":1689,"close":1358,"change":71,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1358},"2025-07-21",9.01,0.55,990900,{"date":1693,"open":1591,"high":1591,"low":1694,"close":1646,"change":1218,"percent_change":1675,"volume":1695,"transactions":9,"vwap":1646},"2025-07-18",8.9,1271700,{"date":1697,"open":1599,"high":1698,"low":1656,"close":1669,"change":219,"percent_change":105,"volume":1699,"transactions":9,"vwap":1669},"2025-07-17",9.41,333800,{"date":1701,"open":1591,"high":1591,"low":1702,"close":1623,"change":219,"percent_change":105,"volume":1703,"transactions":9,"vwap":1623},"2025-07-16",9.24,330400,{"date":1705,"open":1591,"high":1591,"low":1702,"close":1593,"change":284,"percent_change":982,"volume":1706,"transactions":9,"vwap":1593},"2025-07-15",577700,{"date":1708,"open":1669,"high":1591,"low":1603,"close":1669,"change":219,"percent_change":105,"volume":1709,"transactions":9,"vwap":1669},"2025-07-14",460800,{"date":1711,"open":1378,"high":1712,"low":1635,"close":1623,"change":170,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1623},"2025-07-11",9.53,4.7,1710500,{"date":1716,"open":1346,"high":1344,"low":1378,"close":1585,"change":555,"percent_change":1143,"volume":1717,"transactions":9,"vwap":1585},"2025-07-10",769700,{"date":1719,"open":1330,"high":1335,"low":1720,"close":1370,"change":105,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1370},"2025-07-09",8.74,1.26,1399900,{"date":1724,"open":1532,"high":1725,"low":1532,"close":1329,"change":680,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1329},"2025-07-08",8.79,3.31,931900,{"date":1729,"open":1459,"high":1730,"low":1468,"close":877,"change":647,"percent_change":1002,"volume":1731,"transactions":9,"vwap":877},"2025-07-07",8.53,507700,{"date":1733,"open":1566,"high":1337,"low":1734,"close":1545,"change":165,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1545},"2025-07-03",8.51,0.35,484200,{"date":1738,"open":881,"high":1566,"low":883,"close":1730,"change":1615,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1730},"2025-07-02",2.65,638900,{"date":1742,"open":824,"high":1050,"low":824,"close":1571,"change":1165,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1571},"2025-07-01",3.23,886900,{"date":1746,"open":1055,"high":1055,"low":845,"close":824,"change":743,"percent_change":1747,"volume":1748,"transactions":9,"vwap":824},"2025-06-30",-1.71,993300,{"date":1750,"open":1055,"high":870,"low":839,"close":820,"change":417,"percent_change":1751,"volume":1752,"transactions":9,"vwap":820},"2025-06-27",-0.61,516100,{"date":1754,"open":900,"high":870,"low":864,"close":904,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":904},"2025-06-26",0.24,3,851200,{"date":1759,"open":1051,"high":1051,"low":919,"close":850,"change":657,"percent_change":190,"volume":1760,"transactions":9,"vwap":850},"2025-06-25",932500,{"date":1762,"open":830,"high":844,"low":851,"close":1051,"change":284,"percent_change":915,"volume":1763,"transactions":9,"vwap":1051},"2025-06-24",835700,{"date":1765,"open":889,"high":1050,"low":829,"close":894,"change":1270,"percent_change":230,"volume":1766,"transactions":9,"vwap":894},"2025-06-23",716900,{"date":1768,"open":1579,"high":1579,"low":870,"close":889,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":889},"2025-06-20",-0.23,-2.69,943000,{"date":1773,"open":1364,"high":1329,"low":1579,"close":1566,"change":440,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1566},"2025-06-18",-2.06,384400,{"date":1777,"open":1337,"high":1329,"low":1778,"close":1364,"change":165,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1364},"2025-06-17",8.52,0.34,719100,{"date":1782,"open":1055,"high":1783,"low":818,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-06-16",8.7,0.47,5.71,946000,{"date":1788,"open":846,"high":904,"low":819,"close":818,"change":555,"percent_change":1789,"volume":1790,"transactions":9,"vwap":818},"2025-06-13",0.98,509200,{"date":1792,"open":1055,"high":870,"low":845,"close":894,"change":657,"percent_change":1793,"volume":1794,"transactions":9,"vwap":894},"2025-06-12",-1.57,844900,{"date":1796,"open":1050,"high":1464,"low":1405,"close":899,"change":327,"percent_change":720,"volume":1797,"transactions":9,"vwap":899},"2025-06-11",658400,{"date":1799,"open":869,"high":1532,"low":1446,"close":878,"change":115,"percent_change":872,"volume":1800,"transactions":9,"vwap":878},"2025-06-10",1088000,{"date":1802,"open":869,"high":1580,"low":1458,"close":1463,"change":417,"percent_change":1474,"volume":1803,"transactions":9,"vwap":1463},"2025-06-09",985000,{"date":1805,"open":1566,"high":1337,"low":1463,"close":876,"change":360,"percent_change":343,"volume":1806,"transactions":9,"vwap":876},"2025-06-06",446600,{"date":1808,"open":1551,"high":1809,"low":876,"close":1473,"change":361,"percent_change":1547,"volume":1810,"transactions":9,"vwap":1473},"2025-06-05",8.68,447400,{"date":1812,"open":882,"high":1813,"low":882,"close":1337,"change":309,"percent_change":1194,"volume":1814,"transactions":9,"vwap":1337},"2025-06-04",8.67,480200,{"date":1816,"open":1463,"high":1817,"low":1571,"close":1469,"change":165,"percent_change":1521,"volume":1818,"transactions":9,"vwap":1469},"2025-06-03",8.59,567800,{"date":1820,"open":871,"high":1473,"low":1112,"close":1473,"change":369,"percent_change":1567,"volume":1821,"transactions":9,"vwap":1473},"2025-06-02",436000,{"date":1823,"open":1458,"high":1464,"low":883,"close":881,"change":327,"percent_change":738,"volume":1824,"transactions":9,"vwap":881},"2025-05-30",512100,{"date":1826,"open":869,"high":1459,"low":844,"close":1458,"change":19,"percent_change":1755,"volume":1827,"transactions":9,"vwap":1458},"2025-05-29",837700,{"date":1829,"open":1331,"high":1337,"low":884,"close":878,"change":598,"percent_change":1830,"volume":1831,"transactions":9,"vwap":878},"2025-05-28",-3.02,630600,{"date":1833,"open":1331,"high":1551,"low":884,"close":1552,"change":71,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1552},"2025-05-27",0.58,1010000,{"date":1837,"open":884,"high":1337,"low":899,"close":1580,"change":581,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1580},"2025-05-23",1.18,552800,{"date":1841,"open":1478,"high":1778,"low":1045,"close":877,"change":284,"percent_change":571,"volume":1842,"transactions":9,"vwap":877},"2025-05-22",1027300,{"date":1844,"open":1337,"high":1845,"low":1532,"close":1478,"change":702,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1478},"2025-05-21",8.66,-0.47,1092000,{"date":1849,"open":1850,"high":1694,"low":1469,"close":1730,"change":240,"percent_change":449,"volume":1851,"transactions":9,"vwap":1730},"2025-05-20",8.81,1146600,{"date":1853,"open":1603,"high":1619,"low":1635,"close":1346,"change":1098,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1346},"2025-05-19",-8.92,1209600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1680,"change":555,"percent_change":715,"volume":1861,"transactions":9,"vwap":1680},"2025-05-16",9.7,9.85,9.65,2048300,{"date":1863,"open":1864,"high":176,"low":1865,"close":1866,"change":581,"percent_change":556,"volume":1867,"transactions":9,"vwap":1866},"2025-05-15",9.55,9.46,9.67,1844100,{"date":1869,"open":1608,"high":1870,"low":1624,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-05-14",9.74,9.57,0.38,4.13,1340700,{"date":1876,"open":1877,"high":1878,"low":1363,"close":1877,"change":19,"percent_change":1615,"volume":1879,"transactions":9,"vwap":1877},"2025-05-13",9.19,9.58,948800,{"date":1881,"open":1882,"high":1656,"low":1882,"close":1883,"change":170,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-05-12",8.91,9.17,4.8,819100,{"date":1887,"open":1579,"high":1378,"low":1579,"close":1329,"change":1128,"percent_change":663,"volume":1888,"transactions":9,"vwap":1329},"2025-05-09",517900,{"date":1890,"open":884,"high":1891,"low":884,"close":1579,"change":37,"percent_change":519,"volume":1892,"transactions":9,"vwap":1579},"2025-05-08",8.69,381900,{"date":1894,"open":1552,"high":1359,"low":889,"close":884,"change":1279,"percent_change":1895,"volume":1896,"transactions":9,"vwap":884},"2025-05-07",-4.24,864900,{"date":1898,"open":1899,"high":1900,"low":1359,"close":1359,"change":743,"percent_change":1032,"volume":1901,"transactions":9,"vwap":1359},"2025-05-06",8.84,8.92,458400,{"date":1903,"open":1585,"high":1647,"low":1899,"close":1370,"change":200,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1370},"2025-05-05",-0.78,445800,{"date":1907,"open":1357,"high":1640,"low":1378,"close":1353,"change":309,"percent_change":1056,"volume":1908,"transactions":9,"vwap":1353},"2025-05-02",401600,{"date":1910,"open":1329,"high":1365,"low":1364,"close":1850,"change":1301,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1850},"2025-05-01",1.85,239900,{"date":1914,"open":1725,"high":1365,"low":1469,"close":1546,"change":1769,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1546},"2025-04-30",-2.59,325100,{"date":1918,"open":1783,"high":1900,"low":1552,"close":1346,"change":156,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1346},"2025-04-29",2.07,482400,{"date":1922,"open":1552,"high":1923,"low":1730,"close":1783,"change":37,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1783},"2025-04-28",8.77,2.23,499500,{"date":1927,"open":1337,"high":1783,"low":1473,"close":1734,"change":657,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1734},"2025-04-25",-1.5,396400,{"date":1931,"open":1813,"high":1329,"low":1580,"close":1932,"change":284,"percent_change":1769,"volume":1933,"transactions":9,"vwap":1932},"2025-04-24",8.64,384600,{"date":1935,"open":1694,"high":1640,"low":1337,"close":1845,"change":408,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1845},"2025-04-23",-1.14,487700,{"date":1939,"open":1546,"high":1635,"low":1817,"close":1940,"change":1128,"percent_change":663,"volume":1941,"transactions":9,"vwap":1940},"2025-04-22",8.76,426600,{"date":181,"open":1566,"high":1943,"low":889,"close":1566,"change":433,"percent_change":433,"volume":1944,"transactions":9,"vwap":1566},8.61,515300]