[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAMM":3,"homepage-market-summary":27,"stock-historical-NAMM":169},{"ticker":4,"date":5,"profile":6,"quote":11},"NAMM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Namib Minerals Ordinary Shares","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.3,1.04,1.55,0.9721,0.9583,0.3417,35.66,26402559.000798,86196,1.2767,55,0.91399997,2470663.830559021,0.7,332,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"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",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},2470664,820260391.745595,-95.84,"2025-06-06",[178,179,187,198,207,217,227,235,245,256,264,273,283,292,299,307,315,322,331,338,346,356,362,368,377,384,392,400,410,419,425,433,441,448,454,461,468,477,485,491,498,507,513,519,525,531,538,544,551,558,564,573,583,590,593,598,603,608,614,618,623,629,635,641,647,653,659,668,674,680,687,691,698,703,707,713,720,726,731,734,738,743,749,755,762,770,777,782,785,791,795,800,803,807,811,815,820,824,832,836,840,844,850,855,860,863,867,874,879,884,890,894,899,904,908,912,916,921,925,931,934,939,946,951,957,961,965,970,977,983,987,992,998,1003,1008,1012,1016,1022,1026,1033,1041,1049,1056,1062,1068,1075,1081,1089,1097,1103,1110,1118,1125,1133,1139,1146,1155,1161,1167,1173,1179,1186,1192,1200,1207,1214,1220,1226,1234,1242,1250,1258,1265,1273,1282,1288,1293,1299,1305,1312,1318,1325,1332,1339,1343,1349,1353,1358,1364,1368,1373,1378,1382,1385,1390,1394,1398,1401,1406,1410,1416,1420,1426,1431,1435,1439,1442,1446,1449,1453,1456,1461,1465,1469,1474,1479,1483,1489,1493,1497,1502,1506,1509,1514,1519,1522,1526,1530,1534,1539,1544,1548,1554,1558,1561,1566,1570,1575,1580,1585,1591,1596,1601,1607,1614,1619,1623,1628,1634,1637,1641,1646,1651,1655,1661,1665,1670,1675,1679,1683,1689,1694,1701,1705,1711,1715,1717,1720,1725,1730,1734,1737,1741,1747,1752,1758,1764,1767,1772,1776,1780,1784,1789,1793,1798,1801,1806,1810,1815,1819,1824,1828,1834,1840,1847,1853,1860,1868,1876,1884,1891,1900,1906,1913,1921,1928,1935,1942,1950,1956,1962,1969,1977,1985,1994,2002,2009,2016,2024,2032,2040,2049,2057,2064,2071,2079,2086,2092,2101,2109,2117,2126],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":77,"high":77,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",0.95,-0.0467,-4.65,1857644.393835,7314,1.0145,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",1.07,1.08,0.9901,1.005,-0.065,-6.07,794594.023047,3343,1.0485,{"date":199,"open":200,"high":201,"low":98,"close":189,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",1.13,1.135,-0.075,-6.55,502403.988218,1748,1.0872,{"date":208,"open":209,"high":210,"low":200,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",1.18,1.2099,1.145,-0.025,-2.14,509210.061247,2040,1.1604,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",1.25,1.2595,1.17,-0.08,-6.4,417012.339057,1983,1.2055,{"date":228,"open":229,"high":229,"low":219,"close":219,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",1.37,-0.16,-11.35,507537.898195,2201,1.2994,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",1.34,1.465,1.41,0.06,4.44,910194.26113,2604,1.4013,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",1.39,1.4,1.3232,1.35,-0.05,-3.57,373246.593284,1710,1.3521,{"date":257,"open":237,"high":248,"low":258,"close":248,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",1.29,0.1,7.69,467094.714075,2537,1.3256,{"date":265,"open":266,"high":267,"low":268,"close":12,"change":163,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",1.31,1.32,1.2605,2.36,325243.739563,1844,1.2969,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",1.28,1.24,1.27,0.005,0.4,228832.635535,1261,1.2617,{"date":284,"open":219,"high":277,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",1.22,1.265,0.015,1.2,297888.234807,1597,1.2518,{"date":293,"open":267,"high":267,"low":219,"close":219,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",-0.09,-6.72,455504.937921,2876,1.2784,{"date":300,"open":250,"high":301,"low":302,"close":237,"change":278,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",1.38,1.335,0.37,252588.250899,1566,1.3592,{"date":308,"open":229,"high":229,"low":309,"close":302,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",1.325,-0.045,-3.26,245317.259709,1100,1.354,{"date":316,"open":250,"high":317,"low":267,"close":301,"change":69,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",1.43,3.76,514790.233719,2425,1.377,{"date":323,"open":250,"high":229,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",1.295,1.33,-0.01,-0.75,423720.866494,2136,1.3195,{"date":332,"open":333,"high":333,"low":325,"close":237,"change":294,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",1.44,-6.29,627412.917149,2457,1.3768,{"date":339,"open":340,"high":341,"low":229,"close":317,"change":50,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",1.45,1.459,2.88,262939.627341,1691,1.4182,{"date":347,"open":348,"high":349,"low":350,"close":247,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",1.42,1.48,1.365,0.02,1.46,603408.717404,2187,1.4189,{"date":357,"open":229,"high":301,"low":267,"close":229,"change":326,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",-0.72,202631.040314,1055,1.3613,{"date":363,"open":317,"high":333,"low":301,"close":301,"change":113,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",-2.13,152031.174365,1022,1.4033,{"date":369,"open":370,"high":371,"low":350,"close":239,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",1.5,1.5094,-0.06,-4.08,527039.826362,2516,1.4255,{"date":378,"open":333,"high":379,"low":333,"close":380,"change":351,"percent_change":301,"volume":381,"transactions":382,"vwap":383},"2026-08-27",1.53,1.47,352764.492723,1345,1.4927,{"date":385,"open":386,"high":386,"low":387,"close":340,"change":251,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",1.49,1.4201,-3.33,402228.243039,1714,1.4492,{"date":393,"open":394,"high":395,"low":380,"close":370,"change":372,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",1.52,1.525,-3.85,538389.54084,1979,1.5036,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":69,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",1.57,1.67,1.5101,1.56,3.31,1367167.65374,4933,1.5898,{"date":411,"open":380,"high":412,"low":348,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",1.54,1.51,0.07,4.86,1196926.01318,4848,1.4953,{"date":420,"open":301,"high":386,"low":229,"close":333,"change":414,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",5.11,579321.181759,2568,1.4245,{"date":426,"open":427,"high":428,"low":237,"close":229,"change":69,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",1.36,1.4199,3.79,571592.128868,1802,1.3817,{"date":434,"open":229,"high":435,"low":436,"close":267,"change":251,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",1.3794,1.2926,-3.65,251597.25914,1149,1.3193,{"date":442,"open":229,"high":443,"low":237,"close":229,"change":163,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",1.445,2.24,285985.960616,1872,1.3924,{"date":449,"open":427,"high":333,"low":267,"close":237,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",0,609057.649378,4189,1.374,{"date":455,"open":266,"high":456,"low":258,"close":237,"change":50,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",1.388,3.08,312076.88278,2215,1.3429,{"date":462,"open":229,"high":229,"low":258,"close":12,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",-0.04,-2.99,578800.920987,3848,1.3141,{"date":469,"open":427,"high":470,"low":471,"close":237,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-11",1.375,1.315,-0.02,-1.47,326630.37409,2394,1.3388,{"date":478,"open":229,"high":239,"low":479,"close":427,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",1.3245,0.01,0.74,453536.12278,3205,1.3625,{"date":486,"open":333,"high":413,"low":325,"close":250,"change":472,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",-1.46,771851.342299,4695,1.3925,{"date":492,"open":352,"high":352,"low":237,"close":229,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",-0.12,-8.05,456262.2097,2492,1.4087,{"date":499,"open":301,"high":500,"low":501,"close":386,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-05",1.5499,1.3374,0.17,12.88,911817.008273,6898,1.4606,{"date":508,"open":237,"high":470,"low":219,"close":267,"change":472,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",-1.49,751489.31062,4823,1.3102,{"date":514,"open":325,"high":427,"low":266,"close":237,"change":480,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",0.75,252268.545908,1608,1.3346,{"date":520,"open":247,"high":247,"low":267,"close":325,"change":372,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-31",-4.32,147775.637339,1112,1.3538,{"date":526,"open":237,"high":317,"low":267,"close":247,"change":414,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",5.3,219051.88024,1479,1.3914,{"date":532,"open":301,"high":533,"low":324,"close":267,"change":372,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",1.385,-4.35,337115.66651,1670,1.3305,{"date":539,"open":340,"high":340,"low":427,"close":301,"change":251,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-28",-3.5,142226.976856,1290,1.3975,{"date":545,"open":14,"high":14,"low":546,"close":317,"change":294,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-27",1.405,-5.92,179476.617063,1417,1.4662,{"date":552,"open":403,"high":403,"low":394,"close":394,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",-0.15,-8.98,180545.703317,1850,1.5766,{"date":559,"open":405,"high":403,"low":394,"close":403,"change":69,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",3.09,265187.280878,1628,1.6094,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":351,"percent_change":219,"volume":570,"transactions":571,"vwap":572},"2026-07-22",1.63,1.71,1.59,1.62,447106.560052,2012,1.6526,{"date":574,"open":317,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",1.72,1.3506,1.6,0.2,14.29,902063.1209,6294,1.6081,{"date":584,"open":340,"high":585,"low":247,"close":248,"change":113,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",1.4594,-2.1,134032.727252,1378,1.4238,{"date":591,"open":301,"high":340,"low":325,"close":317,"change":351,"percent_change":348,"volume":592,"transactions":9,"vwap":317},"2026-07-17",154400,{"date":594,"open":340,"high":595,"low":301,"close":239,"change":113,"percent_change":596,"volume":597,"transactions":9,"vwap":239},"2026-07-16",1.489,-2.08,170800,{"date":599,"open":394,"high":600,"low":239,"close":333,"change":372,"percent_change":601,"volume":602,"transactions":9,"vwap":333},"2026-07-15",1.579,-4,293700,{"date":604,"open":568,"high":568,"low":605,"close":370,"change":463,"percent_change":606,"volume":607,"transactions":9,"vwap":370},"2026-07-14",1.495,-2.6,261600,{"date":609,"open":610,"high":610,"low":611,"close":412,"change":472,"percent_change":612,"volume":613,"transactions":9,"vwap":412},"2026-07-13",1.61,1.501,-1.28,205000,{"date":615,"open":569,"high":569,"low":412,"close":405,"change":251,"percent_change":616,"volume":617,"transactions":9,"vwap":405},"2026-07-10",-3.11,218800,{"date":619,"open":566,"high":620,"low":405,"close":610,"change":69,"percent_change":621,"volume":622,"transactions":9,"vwap":610},"2026-07-09",1.65,3.21,340900,{"date":624,"open":403,"high":625,"low":14,"close":405,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":405},"2026-07-08",1.7,-0.11,-6.59,369200,{"date":630,"open":631,"high":631,"low":403,"close":403,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":403},"2026-07-07",1.8,-0.14,-7.73,194700,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":450,"percent_change":450,"volume":640,"transactions":9,"vwap":639},"2026-07-06",1.84,1.78,1.81,165600,{"date":642,"open":643,"high":644,"low":638,"close":639,"change":251,"percent_change":645,"volume":646,"transactions":9,"vwap":639},"2026-07-02",1.86,1.88,-2.69,365900,{"date":648,"open":649,"high":650,"low":643,"close":643,"change":472,"percent_change":651,"volume":652,"transactions":9,"vwap":643},"2026-07-01",1.91,1.98,-1.06,224100,{"date":654,"open":655,"high":123,"low":656,"close":644,"change":326,"percent_change":657,"volume":658,"transactions":9,"vwap":644},"2026-06-30",1.9,1.851,-0.53,151400,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-29",1.77,2.01,1.75,1.89,0.13,7.39,650500,{"date":669,"open":663,"high":631,"low":670,"close":671,"change":351,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-26",1.74,1.76,1.15,229300,{"date":675,"open":638,"high":676,"low":677,"close":670,"change":480,"percent_change":678,"volume":679,"transactions":9,"vwap":670},"2026-06-25",1.83,1.73,0.58,281500,{"date":681,"open":676,"high":682,"low":683,"close":677,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":677},"2026-06-24",1.865,1.725,-0.1,-5.46,280700,{"date":688,"open":663,"high":664,"low":677,"close":676,"change":480,"percent_change":689,"volume":690,"transactions":9,"vwap":676},"2026-06-23",0.55,274200,{"date":692,"open":676,"high":693,"low":694,"close":695,"change":113,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-22",1.87,1.762,1.82,-1.62,231700,{"date":699,"open":637,"high":655,"low":695,"close":700,"change":50,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-18",1.85,2.21,249600,{"date":704,"open":693,"high":705,"low":639,"close":639,"change":251,"percent_change":645,"volume":706,"transactions":9,"vwap":639},"2026-06-17",1.94,486500,{"date":708,"open":709,"high":710,"low":643,"close":643,"change":684,"percent_change":711,"volume":712,"transactions":9,"vwap":643},"2026-06-16",1.97,2,-5.1,466200,{"date":714,"open":715,"high":716,"low":123,"close":717,"change":294,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-15",2.09,2.1,1.96,-4.39,482600,{"date":721,"open":722,"high":723,"low":123,"close":722,"change":69,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-12",2.05,2.14,2.5,986000,{"date":727,"open":655,"high":728,"low":664,"close":710,"change":665,"percent_change":729,"volume":730,"transactions":9,"vwap":710},"2026-06-11",2.02,6.95,765400,{"date":732,"open":649,"high":709,"low":700,"close":693,"change":372,"percent_change":616,"volume":733,"transactions":9,"vwap":693},"2026-06-10",345200,{"date":735,"open":644,"high":123,"low":663,"close":736,"change":351,"percent_change":98,"volume":737,"transactions":9,"vwap":736},"2026-06-09",1.93,708000,{"date":739,"open":736,"high":740,"low":644,"close":649,"change":326,"percent_change":741,"volume":742,"transactions":9,"vwap":649},"2026-06-08",2.06,-0.52,492600,{"date":744,"open":745,"high":740,"low":746,"close":747,"change":222,"percent_change":601,"volume":748,"transactions":9,"vwap":747},"2026-06-05",1.99,1.824,1.92,866800,{"date":750,"open":751,"high":751,"low":650,"close":710,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":710},"2026-06-04",2.22,-0.34,-14.53,2705600,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":222,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-03",2.41,2.155,2.34,-3.31,1619500,{"date":763,"open":716,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-02",2.7,2.07,2.42,0.34,16.35,7857100,{"date":771,"open":444,"high":772,"low":722,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-01",2.49,2.08,0.56,36.84,29642000,{"date":778,"open":340,"high":566,"low":779,"close":394,"change":414,"percent_change":780,"volume":781,"transactions":9,"vwap":394},"2026-05-29",1.411,4.83,8442700,{"date":783,"open":239,"high":352,"low":325,"close":340,"change":351,"percent_change":248,"volume":784,"transactions":9,"vwap":340},"2026-05-28",322500,{"date":786,"open":380,"high":787,"low":788,"close":317,"change":251,"percent_change":789,"volume":790,"transactions":9,"vwap":317},"2026-05-27",1.474,1.413,-3.38,120200,{"date":792,"open":352,"high":394,"low":248,"close":349,"change":69,"percent_change":793,"volume":794,"transactions":9,"vwap":349},"2026-05-26",3.5,236200,{"date":796,"open":229,"high":412,"low":797,"close":317,"change":240,"percent_change":798,"volume":799,"transactions":9,"vwap":317},"2026-05-22",1.355,4.38,440200,{"date":801,"open":248,"high":248,"low":250,"close":229,"change":113,"percent_change":213,"volume":802,"transactions":9,"vwap":229},"2026-05-21",257900,{"date":804,"open":247,"high":317,"low":229,"close":248,"change":163,"percent_change":805,"volume":806,"transactions":9,"vwap":248},"2026-05-20",2.19,325800,{"date":808,"open":239,"high":340,"low":250,"close":229,"change":372,"percent_change":809,"volume":810,"transactions":9,"vwap":229},"2026-05-19",-4.2,255200,{"date":812,"open":349,"high":813,"low":248,"close":317,"change":251,"percent_change":789,"volume":814,"transactions":9,"vwap":317},"2026-05-18",1.515,301700,{"date":816,"open":14,"high":817,"low":333,"close":349,"change":222,"percent_change":818,"volume":819,"transactions":9,"vwap":349},"2026-05-15",1.559,-5.13,224300,{"date":821,"open":568,"high":568,"low":394,"close":405,"change":472,"percent_change":822,"volume":823,"transactions":9,"vwap":405},"2026-05-14",-1.27,153500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":372,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-13",1.64,1.66,1.545,1.58,-3.66,299600,{"date":833,"open":569,"high":620,"low":402,"close":826,"change":326,"percent_change":834,"volume":835,"transactions":9,"vwap":826},"2026-05-12",-0.61,207400,{"date":837,"open":14,"high":827,"low":340,"close":620,"change":240,"percent_change":838,"volume":839,"transactions":9,"vwap":620},"2026-05-11",3.77,804600,{"date":841,"open":638,"high":638,"low":14,"close":568,"change":553,"percent_change":842,"volume":843,"transactions":9,"vwap":568},"2026-05-08",-8.62,664400,{"date":845,"open":676,"high":846,"low":847,"close":670,"change":294,"percent_change":848,"volume":849,"transactions":9,"vwap":670},"2026-05-07",1.852,1.68,-4.92,655900,{"date":851,"open":643,"high":655,"low":852,"close":676,"change":69,"percent_change":853,"volume":854,"transactions":9,"vwap":676},"2026-05-06",1.79,2.81,731100,{"date":856,"open":736,"high":857,"low":663,"close":638,"change":632,"percent_change":858,"volume":859,"transactions":9,"vwap":638},"2026-05-05",1.959,-7.29,843400,{"date":861,"open":650,"high":710,"low":747,"close":747,"change":222,"percent_change":601,"volume":862,"transactions":9,"vwap":747},"2026-05-04",223000,{"date":864,"open":747,"high":662,"low":644,"close":710,"change":50,"percent_change":865,"volume":866,"transactions":9,"vwap":710},"2026-05-01",2.04,266200,{"date":868,"open":705,"high":869,"low":870,"close":717,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":717},"2026-04-30",2.016,1.889,0.08,4.26,405100,{"date":875,"open":876,"high":876,"low":700,"close":644,"change":632,"percent_change":877,"volume":878,"transactions":9,"vwap":644},"2026-04-29",2.03,-6.93,394100,{"date":880,"open":715,"high":881,"low":710,"close":728,"change":626,"percent_change":882,"volume":883,"transactions":9,"vwap":728},"2026-04-28",2.11,-5.16,524000,{"date":885,"open":865,"high":886,"low":865,"close":887,"change":871,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-27",2.16,2.13,3.9,567900,{"date":891,"open":722,"high":886,"low":710,"close":722,"change":326,"percent_change":892,"volume":893,"transactions":9,"vwap":722},"2026-04-24",-0.49,636200,{"date":895,"open":881,"high":896,"low":710,"close":740,"change":294,"percent_change":897,"volume":898,"transactions":9,"vwap":740},"2026-04-23",2.15,-4.19,491600,{"date":900,"open":886,"high":901,"low":902,"close":896,"change":163,"percent_change":348,"volume":903,"transactions":9,"vwap":896},"2026-04-22",2.27,2.076,637100,{"date":905,"open":881,"high":723,"low":745,"close":906,"change":351,"percent_change":181,"volume":907,"transactions":9,"vwap":906},"2026-04-21",2.12,695800,{"date":909,"open":716,"high":906,"low":728,"close":716,"change":472,"percent_change":910,"volume":911,"transactions":9,"vwap":716},"2026-04-20",-0.94,306400,{"date":913,"open":887,"high":914,"low":906,"close":906,"change":163,"percent_change":333,"volume":915,"transactions":9,"vwap":906},"2026-04-17",2.3,839700,{"date":917,"open":906,"high":918,"low":876,"close":715,"change":251,"percent_change":919,"volume":920,"transactions":9,"vwap":715},"2026-04-16",2.143,-2.34,453500,{"date":922,"open":906,"high":923,"low":876,"close":723,"change":163,"percent_change":348,"volume":924,"transactions":9,"vwap":723},"2026-04-15",2.18,483600,{"date":926,"open":751,"high":927,"low":881,"close":881,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":881},"2026-04-14",2.269,-0.07,-3.21,377900,{"date":932,"open":886,"high":701,"low":716,"close":923,"change":450,"percent_change":450,"volume":933,"transactions":9,"vwap":923},"2026-04-13",355600,{"date":935,"open":936,"high":936,"low":723,"close":923,"change":294,"percent_change":937,"volume":938,"transactions":9,"vwap":923},"2026-04-10",2.29,-3.96,364300,{"date":940,"open":941,"high":941,"low":942,"close":901,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":901},"2026-04-09",2.4,2.25,-0.13,-5.42,249200,{"date":947,"open":759,"high":948,"low":759,"close":941,"change":502,"percent_change":949,"volume":950,"transactions":9,"vwap":941},"2026-04-08",2.463,7.62,574100,{"date":952,"open":953,"high":953,"low":896,"close":954,"change":463,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-07",2.26,2.23,-1.76,441400,{"date":958,"open":954,"high":959,"low":887,"close":901,"change":163,"percent_change":237,"volume":960,"transactions":9,"vwap":901},"2026-04-06",2.28,309500,{"date":962,"open":716,"high":914,"low":765,"close":444,"change":251,"percent_change":963,"volume":964,"transactions":9,"vwap":444},"2026-04-02",-2.18,447600,{"date":966,"open":967,"high":766,"low":953,"close":936,"change":472,"percent_change":968,"volume":969,"transactions":9,"vwap":936},"2026-04-01",2.39,-0.87,587700,{"date":971,"open":954,"high":972,"low":973,"close":974,"change":103,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-31",2.32,2.135,2.31,5,608500,{"date":978,"open":759,"high":979,"low":980,"close":981,"change":684,"percent_change":534,"volume":982,"transactions":9,"vwap":981},"2026-03-30",2.35,2.065,2.2,642300,{"date":984,"open":981,"high":967,"low":805,"close":914,"change":871,"percent_change":985,"volume":986,"transactions":9,"vwap":914},"2026-03-27",3.6,754800,{"date":988,"open":914,"high":979,"low":981,"close":751,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":751},"2026-03-26",-0.18,-7.5,446700,{"date":993,"open":766,"high":994,"low":959,"close":941,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":941},"2026-03-25",2.439,0.12,5.26,711300,{"date":999,"open":972,"high":1000,"low":942,"close":959,"change":463,"percent_change":1001,"volume":1002,"transactions":9,"vwap":959},"2026-03-24",2.56,-1.72,1052400,{"date":1004,"open":765,"high":757,"low":740,"close":972,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":972},"2026-03-23",0.36,18.37,1284100,{"date":1009,"open":886,"high":886,"low":747,"close":717,"change":230,"percent_change":1010,"volume":1011,"transactions":9,"vwap":717},"2026-03-20",-7.55,466600,{"date":1013,"open":722,"high":923,"low":662,"close":906,"change":553,"percent_change":1014,"volume":1015,"transactions":9,"vwap":906},"2026-03-19",-6.61,1003600,{"date":1017,"open":941,"high":1018,"low":942,"close":901,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":901},"2026-03-18",2.467,-0.22,-8.84,691800,{"date":1023,"open":724,"high":764,"low":1024,"close":772,"change":450,"percent_change":450,"volume":1025,"transactions":9,"vwap":772},"2026-03-17",2.445,604500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":772,"change":92,"percent_change":1031,"volume":1032,"transactions":9,"vwap":772},"2026-03-16",2.63,2.69,2.44,-7.43,653600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1029,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1029},"2026-03-13",2.8,2.826,2.59,-0.105,-3.76,694800,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-12",3.03,2.75,2.795,-0.225,-7.45,679300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":684,"percent_change":929,"volume":1055,"transactions":9,"vwap":1054},"2026-03-11",3.06,3.112,2.91,3.02,543800,{"date":1057,"open":1058,"high":1059,"low":1043,"close":1060,"change":871,"percent_change":1028,"volume":1061,"transactions":9,"vwap":1060},"2026-03-10",3.14,3.25,3.12,626200,{"date":1063,"open":1064,"high":560,"low":1044,"close":1065,"change":632,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-09",2.95,3.04,-4.4,1015800,{"date":1069,"open":1070,"high":1071,"low":1060,"close":1072,"change":928,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-06",3.15,3.34,3.18,-2.15,603000,{"date":1076,"open":1077,"high":406,"low":457,"close":1059,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1059},"2026-03-05",3.26,-0.015,-0.46,661400,{"date":1082,"open":793,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-04",3.54,3.22,3.265,-0.195,-5.64,933500,{"date":1090,"open":1091,"high":1092,"low":1084,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-03",3.57,3.59,3.46,-0.42,-10.82,1512100,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":871,"percent_change":881,"volume":1102,"transactions":9,"vwap":1101},"2026-03-02",4,3.75,3.88,2010400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":472,"percent_change":741,"volume":1109,"transactions":9,"vwap":1108},"2026-02-27",3.85,4.06,3.74,3.8,1860500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":251,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-26",3.94,4.08,3.72,3.82,-1.29,1778600,{"date":1119,"open":1120,"high":1121,"low":1091,"close":1122,"change":1005,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-02-25",3.65,4.42,3.87,10.26,4874800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":372,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-02-24",3.48,3.66,3.23,3.51,-1.68,1493600,{"date":1134,"open":1135,"high":1122,"low":1136,"close":1091,"change":43,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1091},"2026-02-23",3.3,3.29,9.51,4236900,{"date":1140,"open":1141,"high":1142,"low":1043,"close":1077,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1077},"2026-02-20",4.015,4.1,-0.36,-9.94,7289200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-19",2.66,4.07,2.52,3.62,0.98,37.12,11504000,{"date":1156,"open":766,"high":1044,"low":941,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-18",2.64,0.24,10,1151900,{"date":1162,"open":757,"high":1163,"low":701,"close":941,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":941},"2026-02-17",2.45,-0.23,-8.75,1347800,{"date":1168,"open":974,"high":1035,"low":1169,"close":1028,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1028},"2026-02-13",2.281,0.39,17.41,2022800,{"date":1174,"open":1175,"high":1175,"low":886,"close":444,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":444},"2026-02-12",2.55,-0.37,-14.18,1276700,{"date":1180,"open":1181,"high":1182,"low":1163,"close":1183,"change":578,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-11",2.65,2.885,2.61,8.3,2769500,{"date":1187,"open":1188,"high":1188,"low":914,"close":757,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":757},"2026-02-10",2.74,-0.41,-14.54,2301900,{"date":1193,"open":1194,"high":1059,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-09",3.24,2.73,2.82,-0.39,-12.15,2292800,{"date":1201,"open":1202,"high":1203,"low":1064,"close":621,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":621},"2026-02-06",2.97,3.55,0.16,5.25,2235200,{"date":1208,"open":1209,"high":985,"low":1065,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-05",3.33,3.05,-0.62,-16.89,2397600,{"date":1215,"open":838,"high":1101,"low":1194,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-04",3.67,-0.21,-5.41,3776500,{"date":1221,"open":1222,"high":1223,"low":1115,"close":1101,"change":472,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1101},"2026-02-03",4.35,4.4,-0.51,5081400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":888,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":888},"2026-02-02",4.27,4.76,3.86,0.22,5.98,6930700,{"date":1235,"open":1236,"high":1237,"low":1135,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-30",4.61,5.28,3.68,-1.97,-34.87,8405000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":327,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-01-29",7.36,7.42,5.07,5.65,-11.72,21474600,{"date":1251,"open":1252,"high":1253,"low":1223,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-01-28",4.69,7.1,6.4,1.69,35.88,34179200,{"date":1259,"open":1260,"high":1260,"low":1149,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-27",5.21,4.71,0.64,15.72,22102500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1149,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1149},"2026-01-26",4.64,5.59,3.89,0.97,31.29,66813400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-01-23",4.8,5.68,2.817,3.1,-1.05,-25.3,37844500,{"date":1283,"open":723,"high":1284,"low":722,"close":1285,"change":664,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-22",5.22,4.15,83.63,154815500,{"date":1289,"open":170,"high":1290,"low":170,"close":953,"change":275,"percent_change":1291,"volume":1292,"transactions":9,"vwap":953},"2026-01-21",2.83,130.61,166736300,{"date":1294,"open":170,"high":170,"low":1295,"close":1296,"change":240,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-20",0.95300001,0.98000002,6.52,264500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":472,"percent_change":364,"volume":1304,"transactions":9,"vwap":1303},"2026-01-16",0.94,0.97000003,0.92000002,103300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1301,"change":1310,"percent_change":657,"volume":1311,"transactions":9,"vwap":1301},"2026-01-15",0.95599997,0.98500001,0.93000001,-0.005,139500,{"date":1313,"open":170,"high":170,"low":23,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-14",0.94499999,-0.022,-2.28,220100,{"date":1319,"open":1296,"high":1320,"low":1321,"close":1322,"change":212,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-13",0.99199998,0.96499997,0.96700001,-2.52,132100,{"date":1326,"open":1327,"high":170,"low":1328,"close":1320,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1320},"2026-01-12",0.99000001,0.96200001,0.029,3.01,491800,{"date":1333,"open":170,"high":170,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-09",0.95200002,0.963,-0.017,-1.73,89700,{"date":1340,"open":1327,"high":1341,"low":1302,"close":1296,"change":450,"percent_change":450,"volume":1342,"transactions":9,"vwap":1296},"2026-01-08",1.021,88900,{"date":1344,"open":1345,"high":1346,"low":1302,"close":1296,"change":472,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1296},"2026-01-07",1.02,1.03,-2,160400,{"date":1350,"open":1351,"high":1345,"low":1296,"close":170,"change":450,"percent_change":450,"volume":1352,"transactions":9,"vwap":170},"2026-01-06",1.01,302600,{"date":1354,"open":1327,"high":98,"low":1327,"close":170,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":170},"2026-01-05",0.024,2.46,221100,{"date":1359,"open":189,"high":190,"low":1302,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-02",0.97600001,-0.034,-3.37,211500,{"date":1365,"open":98,"high":98,"low":1296,"close":1351,"change":463,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1351},"2025-12-31",-3.81,92900,{"date":1369,"open":13,"high":1370,"low":1345,"close":98,"change":480,"percent_change":1371,"volume":1372,"transactions":9,"vwap":98},"2025-12-30",1.118,0.96,107200,{"date":1374,"open":1346,"high":1375,"low":1308,"close":13,"change":240,"percent_change":1376,"volume":1377,"transactions":9,"vwap":13},"2025-12-29",1.06,6.12,197800,{"date":1379,"open":77,"high":77,"low":1321,"close":1296,"change":294,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1296},"2025-12-26",-8.41,259300,{"date":1383,"open":98,"high":1370,"low":13,"close":189,"change":163,"percent_change":342,"volume":1384,"transactions":9,"vwap":189},"2025-12-24",46800,{"date":1386,"open":1387,"high":200,"low":13,"close":13,"change":928,"percent_change":1388,"volume":1389,"transactions":9,"vwap":13},"2025-12-23",1.11,-6.31,113000,{"date":1391,"open":98,"high":288,"low":98,"close":1387,"change":414,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1387},"2025-12-22",6.73,480500,{"date":1395,"open":13,"high":190,"low":1396,"close":13,"change":450,"percent_change":450,"volume":1397,"transactions":9,"vwap":13},"2025-12-19",1.011,58300,{"date":1399,"open":190,"high":190,"low":1351,"close":13,"change":450,"percent_change":450,"volume":1400,"transactions":9,"vwap":13},"2025-12-18",118200,{"date":1402,"open":190,"high":1403,"low":1404,"close":13,"change":372,"percent_change":1405,"volume":673,"transactions":9,"vwap":13},"2025-12-17",1.1,1.039,-5.45,{"date":1407,"open":1387,"high":209,"low":98,"close":1403,"change":472,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1403},"2025-12-16",-1.79,137900,{"date":1411,"open":1412,"high":1412,"low":1403,"close":1413,"change":372,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-15",1.19,1.12,-5.08,107700,{"date":1417,"open":288,"high":288,"low":672,"close":209,"change":326,"percent_change":1418,"volume":1419,"transactions":9,"vwap":209},"2025-12-12",-0.84,125500,{"date":1421,"open":288,"high":1422,"low":1423,"close":1412,"change":113,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1412},"2025-12-11",1.21,1.16,-2.46,108000,{"date":1427,"open":1428,"high":276,"low":288,"close":285,"change":463,"percent_change":1429,"volume":1430,"transactions":9,"vwap":285},"2025-12-10",1.23,-3.17,120500,{"date":1432,"open":219,"high":1433,"low":285,"close":1433,"change":240,"percent_change":975,"volume":1434,"transactions":9,"vwap":1433},"2025-12-09",1.26,61200,{"date":1436,"open":325,"high":325,"low":288,"close":288,"change":294,"percent_change":1437,"volume":1438,"transactions":9,"vwap":288},"2025-12-08",-6.98,190900,{"date":1440,"open":267,"high":237,"low":1433,"close":258,"change":472,"percent_change":1441,"volume":634,"transactions":9,"vwap":258},"2025-12-05",-1.53,{"date":1443,"open":237,"high":250,"low":258,"close":266,"change":326,"percent_change":1444,"volume":1445,"transactions":9,"vwap":266},"2025-12-04",-0.76,199000,{"date":1447,"open":427,"high":427,"low":12,"close":267,"change":472,"percent_change":509,"volume":1448,"transactions":9,"vwap":267},"2025-12-03",124000,{"date":1450,"open":247,"high":247,"low":325,"close":237,"change":113,"percent_change":1451,"volume":1452,"transactions":9,"vwap":237},"2025-12-02",-2.19,154900,{"date":1454,"open":248,"high":348,"low":427,"close":229,"change":50,"percent_change":1330,"volume":1455,"transactions":9,"vwap":229},"2025-12-01",199800,{"date":1457,"open":348,"high":1458,"low":325,"close":325,"change":989,"percent_change":1459,"volume":1460,"transactions":9,"vwap":325},"2025-11-28",1.485,-11.92,538800,{"date":1462,"open":394,"high":379,"low":352,"close":413,"change":480,"percent_change":1463,"volume":1464,"transactions":9,"vwap":413},"2025-11-26",0.67,55300,{"date":1466,"open":413,"high":1467,"low":370,"close":370,"change":450,"percent_change":450,"volume":1468,"transactions":9,"vwap":370},"2025-11-25",1.555,34600,{"date":1470,"open":620,"high":1471,"low":352,"close":370,"change":989,"percent_change":1472,"volume":1473,"transactions":9,"vwap":370},"2025-11-24",1.658,-10.71,252700,{"date":1475,"open":847,"high":671,"low":1476,"close":847,"change":463,"percent_change":1477,"volume":1478,"transactions":9,"vwap":847},"2025-11-21",1.622,-2.33,152400,{"date":1480,"open":671,"high":631,"low":402,"close":575,"change":472,"percent_change":1481,"volume":1482,"transactions":9,"vwap":575},"2025-11-20",-1.15,166300,{"date":1484,"open":568,"high":1485,"low":1486,"close":670,"change":1204,"percent_change":1487,"volume":1488,"transactions":9,"vwap":670},"2025-11-19",1.799,1.572,10.13,204300,{"date":1490,"open":370,"high":577,"low":380,"close":829,"change":50,"percent_change":1491,"volume":1492,"transactions":9,"vwap":829},"2025-11-18",2.6,137700,{"date":1494,"open":412,"high":1255,"low":239,"close":412,"change":326,"percent_change":1495,"volume":1496,"transactions":9,"vwap":412},"2025-11-17",-0.65,568500,{"date":1498,"open":12,"high":402,"low":12,"close":14,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":14},"2025-11-14",0.21,15.67,2268400,{"date":1503,"open":247,"high":546,"low":258,"close":237,"change":928,"percent_change":1504,"volume":1505,"transactions":9,"vwap":237},"2025-11-13",-4.96,183800,{"date":1507,"open":317,"high":340,"low":427,"close":239,"change":326,"percent_change":91,"volume":1508,"transactions":9,"vwap":239},"2025-11-12",119000,{"date":1510,"open":826,"high":826,"low":247,"close":348,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":348},"2025-11-11",-0.24,-14.46,271100,{"date":1515,"open":349,"high":1516,"low":380,"close":827,"change":1204,"percent_change":1517,"volume":1518,"transactions":9,"vwap":827},"2025-11-10",1.739,10.67,336200,{"date":1520,"open":14,"high":405,"low":340,"close":370,"change":372,"percent_change":396,"volume":1521,"transactions":9,"vwap":370},"2025-11-07",144600,{"date":1523,"open":405,"high":625,"low":1467,"close":405,"change":113,"percent_change":1524,"volume":1525,"transactions":9,"vwap":405},"2025-11-06",-1.89,84500,{"date":1527,"open":620,"high":403,"low":412,"close":568,"change":294,"percent_change":1528,"volume":1529,"transactions":9,"vwap":568},"2025-11-05",-5.36,124500,{"date":1531,"open":625,"high":638,"low":827,"close":847,"change":684,"percent_change":1532,"volume":1533,"transactions":9,"vwap":847},"2025-11-04",-5.62,134500,{"date":1535,"open":676,"high":693,"low":670,"close":638,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":638},"2025-11-03",-0.085,-4.56,116100,{"date":1540,"open":664,"high":736,"low":700,"close":682,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":682},"2025-10-31",-0.055,-2.86,104500,{"date":1545,"open":773,"high":716,"low":631,"close":747,"change":943,"percent_change":1546,"volume":1547,"transactions":9,"vwap":747},"2025-10-30",-6.34,339300,{"date":1549,"open":896,"high":1550,"low":1551,"close":722,"change":294,"percent_change":1552,"volume":1553,"transactions":9,"vwap":722},"2025-10-29",2.168,2.035,-4.21,94800,{"date":1555,"open":662,"high":886,"low":662,"close":723,"change":414,"percent_change":1556,"volume":1557,"transactions":9,"vwap":723},"2025-10-28",3.38,160800,{"date":1559,"open":906,"high":805,"low":865,"close":765,"change":222,"percent_change":1560,"volume":607,"transactions":9,"vwap":765},"2025-10-27",-3.72,{"date":1562,"open":751,"high":959,"low":1563,"close":896,"change":632,"percent_change":1564,"volume":1565,"transactions":9,"vwap":896},"2025-10-24",2.115,-6.11,237800,{"date":1567,"open":981,"high":979,"low":981,"close":936,"change":372,"percent_change":1568,"volume":1569,"transactions":9,"vwap":936},"2025-10-23",-2.55,239800,{"date":1571,"open":724,"high":1572,"low":959,"close":979,"change":230,"percent_change":1573,"volume":1574,"transactions":9,"vwap":979},"2025-10-22",2.58,-6.37,563000,{"date":1576,"open":1491,"high":1577,"low":1163,"close":1578,"change":943,"percent_change":848,"volume":1579,"transactions":9,"vwap":1578},"2025-10-21",2.639,2.51,428300,{"date":1581,"open":1029,"high":1044,"low":1582,"close":1157,"change":480,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1157},"2025-10-20",2.62,0.38,305800,{"date":1586,"open":1587,"high":1290,"low":1588,"close":1028,"change":1217,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1028},"2025-10-17",2.77,2.605,-7.39,385900,{"date":1592,"open":342,"high":1043,"low":853,"close":1593,"change":463,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-16",2.84,-1.39,379000,{"date":1597,"open":1084,"high":1129,"low":1044,"close":342,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":342},"2025-10-15",-0.3,-9.43,1290400,{"date":1602,"open":1603,"high":1603,"low":1058,"close":1072,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1072},"2025-10-14",3.42,-0.99,-23.74,2035800,{"date":1608,"open":1609,"high":1610,"low":1120,"close":1611,"change":1351,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-10-13",3.78,4.95,4.17,31.96,24826700,{"date":1615,"open":1194,"high":1136,"low":1060,"close":1616,"change":472,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-10",3.16,-0.63,225100,{"date":1620,"open":1084,"high":1621,"low":1060,"close":1072,"change":69,"percent_change":577,"volume":1622,"transactions":9,"vwap":1072},"2025-10-09",3.35,270800,{"date":1624,"open":1070,"high":1077,"low":1278,"close":1625,"change":480,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-08",3.13,0.32,126700,{"date":1629,"open":1059,"high":1630,"low":1631,"close":1060,"change":632,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1060},"2025-10-07",3.28,3.071,-4.29,173000,{"date":1635,"open":1194,"high":1209,"low":1072,"close":1077,"change":69,"percent_change":405,"volume":1636,"transactions":9,"vwap":1077},"2025-10-06",177300,{"date":1638,"open":1058,"high":1639,"low":1058,"close":621,"change":414,"percent_change":954,"volume":1640,"transactions":9,"vwap":621},"2025-10-03",3.27,113500,{"date":1642,"open":1643,"high":1644,"low":1058,"close":1058,"change":472,"percent_change":1617,"volume":1645,"transactions":9,"vwap":1058},"2025-10-02",3.17,3.295,91000,{"date":1647,"open":1077,"high":406,"low":1648,"close":1616,"change":943,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1616},"2025-10-01",3.132,-3.95,102200,{"date":1652,"open":1639,"high":1653,"low":621,"close":1136,"change":326,"percent_change":1598,"volume":1654,"transactions":9,"vwap":1136},"2025-09-30",3.346,92800,{"date":1656,"open":1072,"high":1657,"low":1072,"close":1135,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1135},"2025-09-29",3.39,0.14,4.43,299400,{"date":1662,"open":1643,"high":1663,"low":1278,"close":1616,"change":450,"percent_change":450,"volume":1664,"transactions":9,"vwap":1616},"2025-09-26",3.4,116400,{"date":1666,"open":406,"high":1667,"low":1060,"close":1616,"change":989,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1616},"2025-09-25",3.392,-5.39,138200,{"date":1671,"open":1278,"high":1672,"low":1210,"close":1071,"change":578,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1071},"2025-09-24",3.45,6.37,405500,{"date":1676,"open":1677,"high":1621,"low":1210,"close":1058,"change":928,"percent_change":963,"volume":1678,"transactions":9,"vwap":1058},"2025-09-23",3.19,170400,{"date":1680,"open":560,"high":1621,"low":1681,"close":621,"change":1231,"percent_change":1244,"volume":1682,"transactions":9,"vwap":621},"2025-09-22",3,172400,{"date":1684,"open":1685,"high":1070,"low":1064,"close":1686,"change":294,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-09-19",3.07,2.99,-2.92,232200,{"date":1690,"open":1643,"high":1129,"low":1691,"close":457,"change":113,"percent_change":1692,"volume":1693,"transactions":9,"vwap":457},"2025-09-18",3.065,-0.96,132600,{"date":1695,"open":1696,"high":1697,"low":1054,"close":1698,"change":626,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-17",3.2,3.53,3.11,-3.42,669500,{"date":1702,"open":1703,"high":1703,"low":1616,"close":1084,"change":1019,"percent_change":223,"volume":1704,"transactions":9,"vwap":1084},"2025-09-16",3.49,97000,{"date":1706,"open":1696,"high":1203,"low":1696,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-09-15",3.44,0.29,9.21,272700,{"date":1712,"open":1202,"high":1072,"low":1202,"close":1070,"change":1713,"percent_change":975,"volume":1714,"transactions":9,"vwap":1070},"2025-09-12",0.15,98700,{"date":1716,"open":342,"high":1691,"low":1593,"close":1681,"change":163,"percent_change":1351,"volume":1425,"transactions":9,"vwap":1681},"2025-09-11",{"date":1718,"open":1053,"high":1686,"low":1196,"close":1202,"change":50,"percent_change":229,"volume":1719,"transactions":9,"vwap":1202},"2025-09-10",101800,{"date":1721,"open":1685,"high":1616,"low":853,"close":1722,"change":553,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-09-09",2.93,-4.87,146000,{"date":1726,"open":1696,"high":1727,"low":1210,"close":457,"change":230,"percent_change":1728,"volume":1729,"transactions":9,"vwap":457},"2025-09-08",3.282,-4.94,189600,{"date":1731,"open":1084,"high":1621,"low":457,"close":1194,"change":113,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1194},"2025-09-05",-0.92,261300,{"date":1735,"open":1210,"high":1209,"low":1202,"close":1639,"change":414,"percent_change":805,"volume":1736,"transactions":9,"vwap":1639},"2025-09-04",376100,{"date":1738,"open":1127,"high":1100,"low":1060,"close":1696,"change":502,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1696},"2025-09-03",5.61,4598900,{"date":1742,"open":1743,"high":1744,"low":1196,"close":1043,"change":1499,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1043},"2025-09-02",2.85,3.135,7.45,421900,{"date":1748,"open":1681,"high":1681,"low":1749,"close":1196,"change":222,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1196},"2025-08-29",2.72,-2.76,116500,{"date":1753,"open":1681,"high":1210,"low":1754,"close":1755,"change":472,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-08-28",2.86,2.9,-0.68,77700,{"date":1759,"open":1760,"high":1058,"low":1761,"close":1762,"change":326,"percent_change":752,"volume":1763,"transactions":9,"vwap":1762},"2025-08-27",2.951,2.893,2.92,144700,{"date":1765,"open":1686,"high":1681,"low":853,"close":1722,"change":163,"percent_change":1346,"volume":1766,"transactions":9,"vwap":1722},"2025-08-26",66300,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1755,"change":665,"percent_change":1252,"volume":1771,"transactions":9,"vwap":1755},"2025-08-25",2.76,3.105,134400,{"date":1773,"open":1196,"high":1774,"low":1749,"close":1587,"change":928,"percent_change":1424,"volume":1775,"transactions":9,"vwap":1587},"2025-08-22",2.899,78100,{"date":1777,"open":1148,"high":1053,"low":1000,"close":1593,"change":578,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1593},"2025-08-21",7.58,144000,{"date":1781,"open":1782,"high":1782,"low":1572,"close":1157,"change":553,"percent_change":1783,"volume":1338,"transactions":9,"vwap":1157},"2025-08-20",2.79,-5.38,{"date":1785,"open":1044,"high":1035,"low":1786,"close":1782,"change":472,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1782},"2025-08-19",2.706,-0.71,71600,{"date":1790,"open":1035,"high":1791,"low":1181,"close":853,"change":113,"percent_change":651,"volume":1792,"transactions":9,"vwap":853},"2025-08-18",2.877,94600,{"date":1794,"open":342,"high":1795,"low":1035,"close":1593,"change":294,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1593},"2025-08-15",2.94,-3.07,112000,{"date":1799,"open":342,"high":1696,"low":1743,"close":1722,"change":450,"percent_change":450,"volume":1800,"transactions":9,"vwap":1722},"2025-08-14",215000,{"date":1802,"open":1196,"high":1803,"low":1804,"close":1722,"change":480,"percent_change":767,"volume":1805,"transactions":9,"vwap":1722},"2025-08-13",3.089,2.78,162300,{"date":1807,"open":1782,"high":1556,"low":1587,"close":1762,"change":154,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1762},"2025-08-12",6.57,392100,{"date":1811,"open":1812,"high":1035,"low":1813,"close":1188,"change":163,"percent_change":1387,"volume":1814,"transactions":9,"vwap":1188},"2025-08-11",2.71,2.613,142300,{"date":1816,"open":1812,"high":1762,"low":764,"close":1812,"change":463,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1812},"2025-08-08",-1.45,200000,{"date":1820,"open":1625,"high":1643,"low":1812,"close":1044,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1044},"2025-08-07",-0.43,-13.52,327000,{"date":1825,"open":1278,"high":793,"low":1278,"close":1072,"change":326,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1072},"2025-08-06",-0.31,278000,{"date":1829,"open":1830,"high":793,"low":1278,"close":1677,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1677},"2025-08-05",3.36,-0.35,-9.89,532200,{"date":1835,"open":1836,"high":1837,"low":1697,"close":1083,"change":358,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1083},"2025-08-04",4.02,4.028,-16.9,778400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":872,"change":1845,"percent_change":1778,"volume":1846,"transactions":9,"vwap":872},"2025-08-01",5.7,5.8,3.98,0.3,19990700,{"date":1848,"open":1113,"high":1849,"low":1850,"close":1851,"change":372,"percent_change":509,"volume":1852,"transactions":9,"vwap":1851},"2025-07-31",4.16,3.655,3.96,1227500,{"date":1854,"open":1855,"high":1856,"low":1099,"close":1836,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1836},"2025-07-30",4.48,4.89,-0.48,-10.67,137300,{"date":1861,"open":1862,"high":1863,"low":798,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-07-29",5.02,5.18,4.5,-0.5,-10,136600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":975,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":975},"2025-07-28",6.23,6.594,4.92,-1.24,-19.87,196300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":601,"volume":1883,"transactions":9,"vwap":1881},"2025-07-25",6.75,6.98,6.09,6.24,-0.26,88500,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":487,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-07-24",8,6.35,6.5,-18.34,140700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-07-23",8.33,8.409,7.83,7.96,-0.54,-6.35,29100,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":294,"percent_change":1279,"volume":1905,"transactions":9,"vwap":1904},"2025-07-22",8.2,8.61,8.5,22100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":326,"percent_change":493,"volume":1912,"transactions":9,"vwap":1911},"2025-07-21",8.58,8.94,8.303,8.59,53600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1916},"2025-07-18",7.86,8.6,7.67,0.72,9.14,94000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":480,"percent_change":665,"volume":1927,"transactions":9,"vwap":1926},"2025-07-17",7.76,8.145,7.602,7.88,56100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":463,"percent_change":1224,"volume":1934,"transactions":9,"vwap":1933},"2025-07-16",7.85,8.07,7.6,7.87,43300,{"date":1936,"open":1911,"high":1911,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-07-15",7.65,7.91,-0.6,-7.05,98300,{"date":1943,"open":1944,"high":1945,"low":1778,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-07-14",7.72,8.624,8.51,0.73,9.38,123600,{"date":1951,"open":1952,"high":1886,"low":1952,"close":1953,"change":25,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-11",7.08,7.78,9.89,116300,{"date":1957,"open":1958,"high":1959,"low":729,"close":1952,"change":222,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1952},"2025-07-10",7.53,7.599,-1.12,78700,{"date":1963,"open":1745,"high":1964,"low":1965,"close":1966,"change":553,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-09",7.75,7.11,7.16,-2.05,72600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1511,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-08",7.4,7.9,6.926,7.31,-3.18,109000,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-07-07",8.8,7.52,7.55,-1.75,-18.82,239900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-07-03",10.89,11.1,8.9,9.3,-1.66,-15.15,464300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1113,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-07-02",9.35,11.63,8.77,10.96,59.3,8137600,{"date":2003,"open":1965,"high":2004,"low":2005,"close":2006,"change":1756,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-01",7.48,6.65,6.88,-8.99,384800,{"date":2010,"open":1904,"high":2011,"low":2012,"close":2013,"change":473,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-06-30",8.832,7.51,7.56,-16.28,88100,{"date":2017,"open":2018,"high":2019,"low":1937,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-06-27",10.99,11.5,9.03,-1.42,-13.59,403500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1967,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-06-26",12.03,12.8,10.01,10.45,-16.4,35300,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-06-25",13.51,11.42,12.5,-1.36,-9.81,32000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-06-24",13.898,15.0050001,13.85,13.86,-0.405,-2.84,16000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-06-23",14.97,15.947,14.265,-2.325,-14.01,36800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":1100,"volume":2063,"transactions":9,"vwap":2060},"2025-06-20",15.299,16.59,13.7,0.6,128900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":372,"percent_change":1176,"volume":2070,"transactions":9,"vwap":2069},"2025-06-18",16.25,17.105,15.65,15.99,18000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":760,"volume":2078,"transactions":9,"vwap":2076},"2025-06-17",16.5,16.77,15.6,16.049999,-0.55,30700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":168,"percent_change":1491,"volume":2085,"transactions":9,"vwap":2084},"2025-06-16",15.39,19.75,15.01,16.6,114000,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":1583,"percent_change":757,"volume":2091,"transactions":9,"vwap":2090},"2025-06-13",17.345,14.53,16.18,81900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-06-12",16.01,16.11,14.62,15.8,-1.371,-7.98,51700,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-06-11",19.62,16.42,17.171,-2.689,-13.54,74300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":645,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-10",20.51,22,19.31,19.86,-11.93,108300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-06-09",25.07,27.78,19.09,22.55,-8.67,-27.77,221700,{"date":176,"open":2127,"high":22,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},17.2,17.11,31.22,14.02,81.51,1206400]