[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXDR":3,"homepage-market-summary":30,"stock-historical-NXDR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NXDR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Nextdoor Holdings, Inc.","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Nextdoor Holdings Inc is a neighborhood network that connects Verified Neighbors to the people, places, and information that matter in their local communities. The platform provides locally relevant content and services, including news, real-time safety alerts, neighbor recommendations, for sale and free listings, and events, supporting high-intent local engagement. Its platform is powered by geospatial technology and a proprietary advertising system that enables businesses of all sizes to reach audiences with a local focus. The company supports a broad ecosystem of partners, including small businesses, national brands, publishers, and civic and government agencies. It operates in the United States, which generates the majority of its revenue, as well as in International markets.","463","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.46,2.42,2.49,2.41,0.04,1.65,920293.826128,8306,2.4619,3.72,1.33,3636480.2756676706,47.3,1233,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":39},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},1.32,3160602,1153619829.468253,64,"2025-04-25",[186,187,195,204,213,222,230,238,246,253,261,268,277,286,294,300,308,317,326,335,342,352,359,368,377,384,392,399,407,413,423,431,437,443,450,456,462,471,479,487,498,506,515,521,528,536,542,547,553,559,565,571,577,584,591,597,603,609,614,618,622,627,631,635,639,643,647,651,655,659,663,666,674,679,684,689,693,698,701,705,709,714,720,727,732,737,742,747,752,757,761,766,771,776,780,783,787,792,796,799,803,808,815,823,828,834,840,846,851,854,859,865,871,875,880,885,892,896,901,906,910,915,921,928,932,938,942,947,951,955,960,964,968,971,975,980,984,989,993,998,1001,1008,1011,1016,1021,1025,1028,1032,1035,1038,1042,1047,1053,1058,1064,1069,1072,1076,1080,1084,1089,1092,1095,1099,1103,1108,1112,1116,1120,1125,1130,1136,1140,1144,1149,1154,1158,1162,1166,1170,1176,1183,1186,1190,1194,1197,1200,1204,1207,1210,1214,1218,1221,1225,1228,1231,1236,1239,1243,1247,1252,1255,1260,1265,1270,1277,1285,1290,1294,1299,1302,1307,1310,1314,1318,1323,1327,1331,1335,1340,1344,1347,1350,1354,1358,1363,1366,1370,1373,1377,1381,1385,1389,1393,1397,1402,1406,1410,1415,1419,1422,1426,1429,1432,1437,1442,1446,1449,1452,1456,1460,1464,1468,1473,1477,1481,1484,1488,1492,1496,1500,1504,1508,1513,1517,1520,1523,1526,1530,1533,1537,1542,1545,1549,1552,1556,1559,1564,1567,1572,1576,1579,1582,1586,1590,1594,1598,1602,1608,1613,1617,1622,1628,1633,1638,1641,1645,1648,1651,1656,1659,1664,1667,1670,1674,1677,1681,1687,1690,1693,1696,1699,1703,1708,1713,1718,1722,1726,1729,1732,1736,1740,1743,1747,1752,1755,1759,1762,1765,1769,1772,1776,1779,1784,1788,1791,1795,1799,1802,1807,1810,1814,1818,1822,1826,1830,1833,1836,1839,1842,1845,1849,1853,1857,1860,1864,1868,1872,1875,1878,1881,1884,1888,1892,1896],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},2.5,2.415,-0.05,-2.02,1218260.057937,7589,2.4412,{"date":196,"open":197,"high":188,"low":17,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",2.44,2.47,0.03,1.23,1527413.103139,8075,2.4677,{"date":205,"open":206,"high":207,"low":17,"close":197,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",2.495,2.51,-0.04,-1.61,1516957.181793,7499,2.4439,{"date":214,"open":16,"high":18,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",2.34,2.48,0.05,2.06,1768649.655774,8264,2.4255,{"date":223,"open":16,"high":224,"low":19,"close":225,"change":148,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",2.515,2.43,-0.82,2136974.416309,11150,2.4431,{"date":231,"open":19,"high":16,"low":232,"close":233,"change":199,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",2.38,2.45,1.24,1575651.994461,9267,2.4285,{"date":239,"open":216,"high":216,"low":240,"close":17,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",2.4,-0.09,-3.59,1478091.367649,7241,2.4232,{"date":247,"open":225,"high":248,"low":189,"close":207,"change":249,"percent_change":25,"volume":250,"transactions":251,"vwap":252},"2026-09-25",2.53,0.09,2270701.695339,12253,2.4915,{"date":254,"open":255,"high":16,"low":256,"close":17,"change":20,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",2.37,2.36,1.68,2668693.632273,9179,2.4205,{"date":262,"open":216,"high":216,"low":263,"close":232,"change":123,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",2.33,-4.8,2908944.985459,12403,2.3686,{"date":269,"open":270,"high":271,"low":198,"close":188,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",2.63,2.65,-0.14,-5.3,2614976.272949,10903,2.5318,{"date":278,"open":207,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",2.64,2.475,0.15,6.02,2471591.62494,9576,2.5855,{"date":287,"open":188,"high":288,"low":197,"close":18,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",2.525,0.01,0.4,4568642.374786,10120,2.4937,{"date":295,"open":188,"high":188,"low":233,"close":216,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",0,2333179.599396,9478,2.4762,{"date":301,"open":16,"high":302,"low":19,"close":216,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",2.485,0.02,0.81,3965160.630978,14235,2.4582,{"date":309,"open":310,"high":216,"low":311,"close":16,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",2.39,2.355,0.08,3.36,3447809.192611,15931,2.4272,{"date":318,"open":319,"high":240,"low":320,"close":232,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",2.28,2.243,0.11,4.85,1743865.667989,9812,2.3588,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":20,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",2.25,2.27,2.23,1.79,1568969.618423,6697,2.2579,{"date":336,"open":337,"high":338,"low":337,"close":330,"change":312,"percent_change":25,"volume":339,"transactions":340,"vwap":341},"2026-09-10",2.13,2.24,1743480.845197,13819,2.203,{"date":343,"open":344,"high":345,"low":337,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",2.21,2.22,2.15,-0.07,-3.15,2052882.687045,10602,2.1509,{"date":353,"open":338,"high":329,"low":354,"close":345,"change":148,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",2.19,-0.89,1493539.776349,9907,2.2291,{"date":360,"open":328,"high":361,"low":362,"close":338,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",2.26,2.18,-0.01,-0.44,2713031.232069,10321,2.2213,{"date":369,"open":370,"high":371,"low":328,"close":328,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",2.3,2.335,-0.03,-1.32,2381558.150124,11112,2.2951,{"date":378,"open":354,"high":379,"low":362,"close":319,"change":312,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",2.305,3.64,3421673.536526,13700,2.258,{"date":385,"open":330,"high":386,"low":362,"close":387,"change":190,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",2.255,2.2,-2.22,2165047.264551,11960,2.2093,{"date":393,"open":329,"high":394,"low":338,"close":328,"change":148,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",2.32,-0.88,2019244.86315,10322,2.2595,{"date":400,"open":401,"high":402,"low":328,"close":329,"change":190,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",2.31,2.35,-2.16,1617237.890801,9958,2.2982,{"date":408,"open":401,"high":215,"low":370,"close":394,"change":199,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",1.31,1587307.335185,11997,2.3233,{"date":414,"open":255,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",2.385,2.285,2.29,-0.1,-4.18,1799799.657999,11932,2.3156,{"date":424,"open":310,"high":425,"low":426,"close":310,"change":303,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",2.435,2.375,0.84,1655465.088353,11250,2.3957,{"date":432,"open":255,"high":19,"low":394,"close":255,"change":148,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",-0.84,1434862.311715,10902,2.3743,{"date":438,"open":310,"high":17,"low":439,"close":310,"change":296,"percent_change":296,"volume":440,"transactions":441,"vwap":442},"2026-08-21",2.345,1219646.277658,8146,2.3902,{"date":444,"open":17,"high":233,"low":256,"close":310,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",-0.06,-2.45,983947.129024,7473,2.3919,{"date":451,"open":207,"high":207,"low":17,"close":233,"change":148,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",-0.81,1248531.127598,8750,2.4691,{"date":457,"open":188,"high":288,"low":198,"close":198,"change":190,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",-1.98,1731178.868156,9590,2.4889,{"date":463,"open":464,"high":465,"low":206,"close":466,"change":445,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",2.56,2.57,2.52,-2.33,1077155.882735,7269,2.5231,{"date":472,"open":473,"high":271,"low":474,"close":475,"change":296,"percent_change":296,"volume":476,"transactions":477,"vwap":478},"2026-08-14",2.61,2.555,2.58,1057552.81899,8090,2.5863,{"date":480,"open":481,"high":473,"low":482,"close":475,"change":199,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",2.59,2.535,1.18,1260275.089838,8379,2.5841,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",2.68,2.69,2.54,2.55,-0.11,-4.14,1937705.269439,10348,2.5774,{"date":499,"open":489,"high":500,"low":270,"close":501,"change":148,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",2.699,2.66,-0.75,1619974.618934,12420,2.6685,{"date":507,"open":464,"high":508,"low":509,"close":489,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",2.71,2.542,0.13,5.1,3408312.913123,16067,2.6579,{"date":516,"open":465,"high":475,"low":198,"close":492,"change":289,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",0.39,3000969.064823,18494,2.5195,{"date":522,"open":198,"high":523,"low":189,"close":491,"change":249,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",2.605,3.67,3551360.13741,20344,2.5221,{"date":529,"open":466,"high":530,"low":310,"close":233,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-05",2.7,0.14,6.06,6553497.453235,32082,2.5243,{"date":537,"open":370,"high":215,"low":417,"close":401,"change":20,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",1.76,2507388.471796,13920,2.3195,{"date":543,"open":345,"high":394,"low":345,"close":329,"change":217,"percent_change":328,"volume":544,"transactions":545,"vwap":546},"2026-08-03",2620585.807783,13276,2.2793,{"date":548,"open":330,"high":329,"low":362,"close":345,"change":372,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",-1.33,1523834.937354,9388,2.2104,{"date":554,"open":263,"high":402,"low":354,"close":328,"change":347,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",-3.02,1578049.538348,9665,2.238,{"date":560,"open":319,"high":232,"low":319,"close":394,"change":303,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",0.87,2256741.913487,12025,2.337,{"date":566,"open":319,"high":402,"low":338,"close":370,"change":303,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",0.88,1780909.985851,8758,2.3057,{"date":572,"open":338,"high":417,"low":345,"close":319,"change":249,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",4.11,2524917.180785,10813,2.2708,{"date":578,"open":338,"high":328,"low":579,"close":354,"change":372,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-24",2.16,-1.35,1932083.799868,8396,2.2057,{"date":585,"open":586,"high":586,"low":362,"close":345,"change":418,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",2.295,-4.31,2896311.281634,11179,2.2168,{"date":592,"open":402,"high":256,"low":593,"close":394,"change":347,"percent_change":96,"volume":594,"transactions":595,"vwap":596},"2026-07-22",2.265,2510763.696581,13162,2.3092,{"date":598,"open":17,"high":197,"low":439,"close":310,"change":208,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",-1.65,2250221.803257,13401,2.3789,{"date":604,"open":240,"high":466,"low":215,"close":225,"change":20,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",1.67,5185356.863149,19076,2.4542,{"date":610,"open":611,"high":16,"low":263,"close":310,"change":241,"percent_change":612,"volume":613,"transactions":9,"vwap":310},"2026-07-17",2.425,-3.63,2408000,{"date":615,"open":248,"high":248,"low":16,"close":216,"change":208,"percent_change":616,"volume":617,"transactions":9,"vwap":216},"2026-07-16",-1.59,1614000,{"date":619,"open":188,"high":492,"low":198,"close":466,"change":303,"percent_change":620,"volume":621,"transactions":9,"vwap":466},"2026-07-15",0.8,2291900,{"date":623,"open":256,"high":207,"low":402,"close":188,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":188},"2026-07-14",0.12,5.04,4253400,{"date":628,"open":232,"high":240,"low":263,"close":232,"change":363,"percent_change":629,"volume":630,"transactions":9,"vwap":232},"2026-07-13",-0.42,1673600,{"date":632,"open":232,"high":425,"low":255,"close":310,"change":289,"percent_change":633,"volume":634,"transactions":9,"vwap":310},"2026-07-10",0.42,2190200,{"date":636,"open":338,"high":232,"low":344,"close":232,"change":624,"percent_change":637,"volume":638,"transactions":9,"vwap":232},"2026-07-09",5.31,2008600,{"date":640,"open":345,"high":329,"low":362,"close":361,"change":199,"percent_change":641,"volume":642,"transactions":9,"vwap":361},"2026-07-08",1.35,2345900,{"date":644,"open":394,"high":256,"low":345,"close":330,"change":347,"percent_change":645,"volume":646,"transactions":9,"vwap":330},"2026-07-07",-3.04,1689900,{"date":648,"open":319,"high":439,"low":328,"close":370,"change":289,"percent_change":649,"volume":650,"transactions":9,"vwap":370},"2026-07-06",0.44,1737000,{"date":652,"open":401,"high":415,"low":361,"close":417,"change":208,"percent_change":653,"volume":654,"transactions":9,"vwap":417},"2026-07-02",-1.72,2035000,{"date":656,"open":370,"high":232,"low":319,"close":263,"change":657,"percent_change":279,"volume":658,"transactions":9,"vwap":263},"2026-07-01",0.06,3124600,{"date":660,"open":328,"high":661,"low":345,"close":329,"change":363,"percent_change":364,"volume":662,"transactions":9,"vwap":329},"2026-06-30",2.315,2898100,{"date":664,"open":330,"high":402,"low":344,"close":319,"change":657,"percent_change":530,"volume":665,"transactions":9,"vwap":319},"2026-06-29",4275100,{"date":667,"open":668,"high":669,"low":670,"close":345,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":345},"2026-06-26",2.11,2.235,2.1,0.1,4.72,8066400,{"date":675,"open":362,"high":387,"low":670,"close":676,"change":190,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-25",2.12,-2.3,2331600,{"date":680,"open":362,"high":328,"low":579,"close":681,"change":303,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-24",2.17,0.93,2760200,{"date":685,"open":686,"high":338,"low":337,"close":346,"change":148,"percent_change":687,"volume":688,"transactions":9,"vwap":346},"2026-06-23",2.14,-0.92,2082700,{"date":690,"open":681,"high":319,"low":346,"close":681,"change":372,"percent_change":691,"volume":692,"transactions":9,"vwap":681},"2026-06-22",-1.36,3183500,{"date":694,"open":346,"high":695,"low":676,"close":387,"change":199,"percent_change":696,"volume":697,"transactions":9,"vwap":387},"2026-06-18",2.216,1.38,2900300,{"date":699,"open":354,"high":344,"low":346,"close":681,"change":372,"percent_change":691,"volume":700,"transactions":9,"vwap":681},"2026-06-17",1725600,{"date":702,"open":579,"high":669,"low":703,"close":387,"change":217,"percent_change":263,"volume":704,"transactions":9,"vwap":387},"2026-06-16",2.124,2652000,{"date":706,"open":337,"high":345,"low":707,"close":346,"change":217,"percent_change":232,"volume":708,"transactions":9,"vwap":346},"2026-06-15",2.07,3468700,{"date":710,"open":337,"high":362,"low":711,"close":670,"change":208,"percent_change":712,"volume":713,"transactions":9,"vwap":670},"2026-06-12",2.09,-1.87,1469900,{"date":715,"open":716,"high":579,"low":717,"close":686,"change":249,"percent_change":718,"volume":719,"transactions":9,"vwap":686},"2026-06-11",2.03,2.0050001,4.39,2803600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":296,"percent_change":296,"volume":726,"transactions":9,"vwap":725},"2026-06-10",2.04,2.107,2.02,2.05,1707900,{"date":728,"open":722,"high":711,"low":729,"close":725,"change":303,"percent_change":730,"volume":731,"transactions":9,"vwap":725},"2026-06-09",1.985,0.99,1770300,{"date":733,"open":711,"high":711,"low":734,"close":716,"change":208,"percent_change":735,"volume":736,"transactions":9,"vwap":716},"2026-06-08",2.015,-1.93,1242500,{"date":738,"open":346,"high":579,"low":218,"close":707,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":707},"2026-06-05",-0.08,-3.72,2589600,{"date":743,"open":744,"high":338,"low":744,"close":346,"change":510,"percent_change":745,"volume":746,"transactions":9,"vwap":346},"2026-06-04",2,6.44,4947100,{"date":748,"open":218,"high":707,"low":749,"close":724,"change":190,"percent_change":750,"volume":751,"transactions":9,"vwap":724},"2026-06-03",1.98,-2.42,3109800,{"date":753,"open":676,"high":754,"low":725,"close":707,"change":418,"percent_change":755,"volume":756,"transactions":9,"vwap":707},"2026-06-02",2.165,-4.61,2873600,{"date":758,"open":346,"high":681,"low":711,"close":681,"change":657,"percent_change":759,"volume":760,"transactions":9,"vwap":681},"2026-06-01",2.84,3523000,{"date":762,"open":681,"high":362,"low":763,"close":668,"change":445,"percent_change":764,"volume":765,"transactions":9,"vwap":668},"2026-05-29",2.08,-2.76,2969100,{"date":767,"open":716,"high":681,"low":768,"close":681,"change":510,"percent_change":769,"volume":770,"transactions":9,"vwap":681},"2026-05-28",2.01,6.37,3003700,{"date":772,"open":722,"high":707,"low":773,"close":722,"change":148,"percent_change":774,"volume":775,"transactions":9,"vwap":722},"2026-05-27",1.99,-0.97,2497300,{"date":777,"open":716,"high":778,"low":773,"close":218,"change":20,"percent_change":749,"volume":779,"transactions":9,"vwap":218},"2026-05-26",2.075,2867100,{"date":781,"open":773,"high":218,"low":773,"close":724,"change":296,"percent_change":296,"volume":782,"transactions":9,"vwap":724},"2026-05-22",1919100,{"date":784,"open":722,"high":218,"low":749,"close":724,"change":208,"percent_change":785,"volume":786,"transactions":9,"vwap":724},"2026-05-21",-1.94,2895000,{"date":788,"open":724,"high":711,"low":789,"close":218,"change":303,"percent_change":790,"volume":791,"transactions":9,"vwap":218},"2026-05-20",1.995,0.98,2729500,{"date":793,"open":668,"high":676,"low":724,"close":722,"change":208,"percent_change":794,"volume":795,"transactions":9,"vwap":722},"2026-05-19",-1.92,2670900,{"date":797,"open":722,"high":668,"low":768,"close":763,"change":217,"percent_change":16,"volume":798,"transactions":9,"vwap":763},"2026-05-18",3543400,{"date":800,"open":722,"high":670,"low":744,"close":716,"change":190,"percent_change":801,"volume":802,"transactions":9,"vwap":716},"2026-05-15",-2.4,3172000,{"date":804,"open":763,"high":346,"low":805,"close":763,"change":148,"percent_change":806,"volume":807,"transactions":9,"vwap":763},"2026-05-14",2.025,-0.95,4027100,{"date":809,"open":810,"high":362,"low":811,"close":670,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":670},"2026-05-13",1.92,1.865,0.16,8.25,5853000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":289,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-05-12",1.93,1.965,1.89,1.94,0.52,2883900,{"date":824,"open":744,"high":711,"low":825,"close":817,"change":241,"percent_change":826,"volume":827,"transactions":9,"vwap":817},"2026-05-11",1.9,-4.46,4182900,{"date":829,"open":830,"high":724,"low":831,"close":724,"change":671,"percent_change":832,"volume":833,"transactions":9,"vwap":724},"2026-05-08",1.88,1.855,5.21,6930600,{"date":835,"open":836,"high":773,"low":836,"close":810,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":810},"2026-05-07",1.8,0.29,17.79,9062800,{"date":841,"open":605,"high":257,"low":842,"close":843,"change":372,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-06",1.59,1.63,-1.81,3990300,{"date":847,"open":605,"high":605,"low":843,"close":848,"change":289,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-05",1.66,0.61,1492000,{"date":852,"open":21,"high":257,"low":843,"close":21,"change":296,"percent_change":296,"volume":853,"transactions":9,"vwap":21},"2026-05-04",2041900,{"date":855,"open":856,"high":21,"low":856,"close":21,"change":217,"percent_change":857,"volume":858,"transactions":9,"vwap":21},"2026-05-01",1.6,3.12,2008900,{"date":860,"open":842,"high":861,"low":862,"close":856,"change":289,"percent_change":863,"volume":864,"transactions":9,"vwap":856},"2026-04-30",1.61,1.55,0.63,1589800,{"date":866,"open":867,"high":842,"low":868,"close":842,"change":363,"percent_change":869,"volume":870,"transactions":9,"vwap":842},"2026-04-29",1.58,1.56,-0.62,1250100,{"date":872,"open":842,"high":873,"low":867,"close":856,"change":289,"percent_change":863,"volume":874,"transactions":9,"vwap":856},"2026-04-28",1.607,1016200,{"date":876,"open":861,"high":877,"low":878,"close":842,"change":363,"percent_change":869,"volume":879,"transactions":9,"vwap":842},"2026-04-27",1.636,1.57,1769200,{"date":881,"open":882,"high":861,"low":882,"close":856,"change":657,"percent_change":883,"volume":884,"transactions":9,"vwap":856},"2026-04-24",1.53,3.9,1893000,{"date":886,"open":842,"high":887,"low":888,"close":889,"change":445,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-23",1.605,1.52,1.54,-3.75,2105500,{"date":893,"open":862,"high":894,"low":862,"close":856,"change":657,"percent_change":883,"volume":895,"transactions":9,"vwap":856},"2026-04-22",1.62,1816200,{"date":897,"open":862,"high":867,"low":898,"close":889,"change":363,"percent_change":899,"volume":900,"transactions":9,"vwap":889},"2026-04-21",1.531,-0.65,2855100,{"date":902,"open":882,"high":862,"low":903,"close":862,"change":289,"percent_change":904,"volume":905,"transactions":9,"vwap":862},"2026-04-20",1.515,0.65,2372500,{"date":907,"open":867,"high":908,"low":882,"close":889,"change":363,"percent_change":899,"volume":909,"transactions":9,"vwap":889},"2026-04-17",1.597,2312100,{"date":911,"open":888,"high":868,"low":912,"close":862,"change":199,"percent_change":913,"volume":914,"transactions":9,"vwap":862},"2026-04-16",1.5,1.97,2534400,{"date":916,"open":917,"high":882,"low":918,"close":888,"change":312,"percent_change":919,"volume":920,"transactions":9,"vwap":888},"2026-04-15",1.45,1.44,5.56,4652200,{"date":922,"open":923,"high":924,"low":925,"close":918,"change":20,"percent_change":926,"volume":927,"transactions":9,"vwap":918},"2026-04-14",1.42,1.46,1.4,2.86,2598200,{"date":929,"open":641,"high":930,"low":641,"close":925,"change":199,"percent_change":354,"volume":931,"transactions":9,"vwap":925},"2026-04-13",1.41,1782500,{"date":933,"open":923,"high":934,"low":641,"close":935,"change":190,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-10",1.43,1.37,-3.52,1893800,{"date":939,"open":917,"high":917,"low":925,"close":923,"change":372,"percent_change":940,"volume":941,"transactions":9,"vwap":923},"2026-04-09",-2.07,1805900,{"date":943,"open":912,"high":944,"low":918,"close":917,"change":289,"percent_change":945,"volume":946,"transactions":9,"vwap":917},"2026-04-08",1.51,0.69,1865700,{"date":948,"open":930,"high":917,"low":949,"close":918,"change":199,"percent_change":337,"volume":950,"transactions":9,"vwap":918},"2026-04-07",1.39,2324700,{"date":952,"open":925,"high":953,"low":949,"close":930,"change":296,"percent_change":296,"volume":954,"transactions":9,"vwap":930},"2026-04-06",1.435,2311000,{"date":956,"open":696,"high":930,"low":957,"close":930,"change":289,"percent_change":958,"volume":959,"transactions":9,"vwap":930},"2026-04-02",1.36,0.71,1353900,{"date":961,"open":925,"high":953,"low":962,"close":925,"change":296,"percent_change":296,"volume":963,"transactions":9,"vwap":925},"2026-04-01",1.375,3453800,{"date":965,"open":696,"high":930,"low":935,"close":925,"change":20,"percent_change":966,"volume":967,"transactions":9,"vwap":925},"2026-03-31",2.94,2911700,{"date":969,"open":641,"high":935,"low":26,"close":957,"change":296,"percent_change":296,"volume":970,"transactions":9,"vwap":957},"2026-03-30",3614100,{"date":972,"open":957,"high":696,"low":641,"close":957,"change":148,"percent_change":973,"volume":974,"transactions":9,"vwap":957},"2026-03-27",-1.45,3718600,{"date":976,"open":696,"high":934,"low":977,"close":696,"change":372,"percent_change":978,"volume":979,"transactions":9,"vwap":696},"2026-03-26",1.365,-2.13,3085000,{"date":981,"open":934,"high":982,"low":949,"close":930,"change":289,"percent_change":958,"volume":983,"transactions":9,"vwap":930},"2026-03-25",1.455,2151900,{"date":985,"open":930,"high":918,"low":986,"close":925,"change":148,"percent_change":987,"volume":988,"transactions":9,"vwap":925},"2026-03-24",1.385,-1.41,3998100,{"date":990,"open":917,"high":982,"low":925,"close":923,"change":363,"percent_change":991,"volume":992,"transactions":9,"vwap":923},"2026-03-23",-0.7,4388600,{"date":994,"open":995,"high":995,"low":925,"close":934,"change":372,"percent_change":996,"volume":997,"transactions":9,"vwap":934},"2026-03-20",1.47,-2.05,4242700,{"date":999,"open":924,"high":912,"low":917,"close":924,"change":148,"percent_change":580,"volume":1000,"transactions":9,"vwap":924},"2026-03-19",2621800,{"date":1002,"open":912,"high":1003,"low":1004,"close":1005,"change":208,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-18",1.518,1.465,1.48,-2.63,2763500,{"date":1009,"open":889,"high":867,"low":912,"close":888,"change":363,"percent_change":899,"volume":1010,"transactions":9,"vwap":888},"2026-03-17",4506400,{"date":1012,"open":868,"high":842,"low":1013,"close":882,"change":208,"percent_change":1014,"volume":1015,"transactions":9,"vwap":882},"2026-03-16",1.525,-2.55,2851700,{"date":1017,"open":878,"high":1018,"low":889,"close":878,"change":289,"percent_change":1019,"volume":1020,"transactions":9,"vwap":878},"2026-03-13",1.615,0.64,2722500,{"date":1022,"open":878,"high":1018,"low":862,"close":868,"change":208,"percent_change":1023,"volume":1024,"transactions":9,"vwap":868},"2026-03-12",-2.5,2793300,{"date":1026,"open":878,"high":861,"low":868,"close":856,"change":20,"percent_change":464,"volume":1027,"transactions":9,"vwap":856},"2026-03-11",2551500,{"date":1029,"open":842,"high":1030,"low":862,"close":868,"change":208,"percent_change":1023,"volume":1031,"transactions":9,"vwap":868},"2026-03-10",1.64,3771300,{"date":1033,"open":878,"high":856,"low":888,"close":856,"change":363,"percent_change":869,"volume":1034,"transactions":9,"vwap":856},"2026-03-09",4496400,{"date":1036,"open":1030,"high":21,"low":878,"close":861,"change":445,"percent_change":242,"volume":1037,"transactions":9,"vwap":861},"2026-03-06",3053900,{"date":1039,"open":848,"high":1040,"low":1018,"close":605,"change":296,"percent_change":296,"volume":1041,"transactions":9,"vwap":605},"2026-03-05",1.74,6981300,{"date":1043,"open":605,"high":1044,"low":862,"close":605,"change":303,"percent_change":1045,"volume":1046,"transactions":9,"vwap":605},"2026-03-04",1.69,1.21,22922600,{"date":1048,"open":848,"high":1049,"low":1050,"close":21,"change":190,"percent_change":1051,"volume":1052,"transactions":9,"vwap":21},"2026-03-03",1.72,1.635,-2.94,19521400,{"date":1054,"open":257,"high":1040,"low":848,"close":1055,"change":190,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-02",1.7,-2.86,4229800,{"date":1059,"open":1060,"high":836,"low":1049,"close":1061,"change":372,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-02-27",1.73,1.75,-1.69,3281900,{"date":1065,"open":1044,"high":836,"low":1044,"close":1066,"change":657,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-02-26",1.78,3.49,2364000,{"date":1070,"open":257,"high":1040,"low":848,"close":1049,"change":20,"percent_change":232,"volume":1071,"transactions":9,"vwap":1049},"2026-02-25",2142600,{"date":1073,"open":257,"high":1074,"low":1030,"close":257,"change":296,"percent_change":296,"volume":1075,"transactions":9,"vwap":257},"2026-02-24",1.685,2503600,{"date":1077,"open":843,"high":1055,"low":887,"close":257,"change":289,"percent_change":1078,"volume":1079,"transactions":9,"vwap":257},"2026-02-23",0.6,3761000,{"date":1081,"open":1044,"high":538,"low":21,"close":605,"change":347,"percent_change":1082,"volume":1083,"transactions":9,"vwap":605},"2026-02-20",-4.02,3237400,{"date":1085,"open":848,"high":1086,"low":887,"close":1040,"change":249,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1040},"2026-02-19",1.82,5.45,4999900,{"date":1090,"open":21,"high":1055,"low":1030,"close":21,"change":296,"percent_change":296,"volume":1091,"transactions":9,"vwap":21},"2026-02-18",3187400,{"date":1093,"open":856,"high":257,"low":842,"close":21,"change":217,"percent_change":857,"volume":1094,"transactions":9,"vwap":21},"2026-02-17",4279100,{"date":1096,"open":894,"high":605,"low":842,"close":856,"change":372,"percent_change":1097,"volume":1098,"transactions":9,"vwap":856},"2026-02-13",-1.84,2881300,{"date":1100,"open":605,"high":257,"low":856,"close":843,"change":148,"percent_change":1101,"volume":1102,"transactions":9,"vwap":843},"2026-02-12",-1.21,3598000,{"date":1104,"open":1055,"high":1105,"low":894,"close":21,"change":445,"percent_change":1106,"volume":1107,"transactions":9,"vwap":21},"2026-02-11",1.702,-3.51,3001400,{"date":1109,"open":331,"high":331,"low":1055,"close":1110,"change":372,"percent_change":653,"volume":1111,"transactions":9,"vwap":1110},"2026-02-10",1.71,1567000,{"date":1113,"open":1061,"high":1114,"low":1044,"close":1040,"change":296,"percent_change":296,"volume":1115,"transactions":9,"vwap":1040},"2026-02-09",1.805,3651000,{"date":1117,"open":1060,"high":1118,"low":1055,"close":1040,"change":20,"percent_change":402,"volume":1119,"transactions":9,"vwap":1040},"2026-02-06",1.775,2590600,{"date":1121,"open":538,"high":1122,"low":257,"close":1055,"change":123,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1055},"2026-02-05",1.81,-6.59,4160100,{"date":1126,"open":825,"high":1127,"low":331,"close":1086,"change":739,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1086},"2026-02-04",1.91,-4.21,3418500,{"date":1131,"open":1132,"high":1132,"low":1133,"close":825,"change":445,"percent_change":1134,"volume":1135,"transactions":9,"vwap":825},"2026-02-03",1.96,1.86,-3.06,4551900,{"date":1137,"open":820,"high":724,"low":1138,"close":1132,"change":296,"percent_change":296,"volume":1139,"transactions":9,"vwap":1132},"2026-02-02",1.929,2856700,{"date":1141,"open":825,"high":749,"low":1142,"close":1132,"change":199,"percent_change":862,"volume":1143,"transactions":9,"vwap":1132},"2026-01-30",1.87,4220600,{"date":1145,"open":1146,"high":913,"low":810,"close":817,"change":148,"percent_change":1147,"volume":1148,"transactions":9,"vwap":817},"2026-01-29",1.95,-1.03,3073100,{"date":1150,"open":725,"high":1151,"low":1146,"close":1146,"change":241,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1146},"2026-01-28",2.055,-4.41,3373800,{"date":1155,"open":724,"high":763,"low":773,"close":722,"change":199,"percent_change":1156,"volume":1157,"transactions":9,"vwap":722},"2026-01-27",1.49,2998300,{"date":1159,"open":724,"high":725,"low":744,"close":768,"change":148,"percent_change":1160,"volume":1161,"transactions":9,"vwap":768},"2026-01-26",-0.99,1909200,{"date":1163,"open":768,"high":725,"low":744,"close":716,"change":289,"percent_change":1164,"volume":1165,"transactions":9,"vwap":716},"2026-01-23",0.5,2463200,{"date":1167,"open":773,"high":778,"low":818,"close":724,"change":312,"percent_change":1168,"volume":1169,"transactions":9,"vwap":724},"2026-01-22",4.12,2746100,{"date":1171,"open":830,"high":1132,"low":1172,"close":820,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":820},"2026-01-21",1.878,0.07,3.74,3542000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1142,"change":208,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1142},"2026-01-20",1.845,1.938,1.83,-2.09,2972700,{"date":1184,"open":1146,"high":789,"low":819,"close":1127,"change":190,"percent_change":1014,"volume":1185,"transactions":9,"vwap":1127},"2026-01-16",4578700,{"date":1187,"open":810,"high":913,"low":1188,"close":1132,"change":20,"percent_change":763,"volume":1189,"transactions":9,"vwap":1132},"2026-01-15",1.902,3417800,{"date":1191,"open":913,"high":749,"low":819,"close":810,"change":445,"percent_change":1192,"volume":1193,"transactions":9,"vwap":810},"2026-01-14",-3.03,3290400,{"date":1195,"open":744,"high":724,"low":820,"close":749,"change":296,"percent_change":296,"volume":1196,"transactions":9,"vwap":749},"2026-01-13",3195900,{"date":1198,"open":820,"high":744,"low":817,"close":749,"change":296,"percent_change":296,"volume":1199,"transactions":9,"vwap":749},"2026-01-12",4230200,{"date":1201,"open":218,"high":763,"low":749,"close":749,"change":739,"percent_change":1202,"volume":1203,"transactions":9,"vwap":749},"2026-01-09",-3.88,4191100,{"date":1205,"open":707,"high":670,"low":722,"close":218,"change":296,"percent_change":296,"volume":1206,"transactions":9,"vwap":218},"2026-01-08",3256200,{"date":1208,"open":218,"high":668,"low":768,"close":218,"change":289,"percent_change":54,"volume":1209,"transactions":9,"vwap":218},"2026-01-07",3756600,{"date":1211,"open":763,"high":711,"low":773,"close":725,"change":190,"percent_change":1212,"volume":1213,"transactions":9,"vwap":725},"2026-01-06",-2.38,6218700,{"date":1215,"open":676,"high":346,"low":716,"close":670,"change":303,"percent_change":1216,"volume":1217,"transactions":9,"vwap":670},"2026-01-05",0.96,4835400,{"date":1219,"open":763,"high":346,"low":725,"close":763,"change":148,"percent_change":806,"volume":1220,"transactions":9,"vwap":763},"2026-01-02",3718400,{"date":1222,"open":345,"high":329,"low":707,"close":670,"change":493,"percent_change":1223,"volume":1224,"transactions":9,"vwap":670},"2025-12-31",-4.98,7855600,{"date":1226,"open":681,"high":338,"low":579,"close":344,"change":199,"percent_change":696,"volume":1227,"transactions":9,"vwap":344},"2025-12-30",3898200,{"date":1229,"open":668,"high":387,"low":670,"close":362,"change":20,"percent_change":1142,"volume":1230,"transactions":9,"vwap":362},"2025-12-29",4233800,{"date":1232,"open":681,"high":1233,"low":763,"close":686,"change":208,"percent_change":1234,"volume":1235,"transactions":9,"vwap":686},"2025-12-26",2.178,-1.83,2608600,{"date":1237,"open":337,"high":387,"low":676,"close":362,"change":199,"percent_change":925,"volume":1238,"transactions":9,"vwap":362},"2025-12-24",1484000,{"date":1240,"open":686,"high":387,"low":337,"close":346,"change":372,"percent_change":1241,"volume":1242,"transactions":9,"vwap":346},"2025-12-23",-1.38,3369300,{"date":1244,"open":387,"high":1245,"low":686,"close":362,"change":296,"percent_change":296,"volume":1246,"transactions":9,"vwap":362},"2025-12-22",2.289,5862800,{"date":1248,"open":668,"high":1249,"low":707,"close":362,"change":312,"percent_change":1250,"volume":1251,"transactions":9,"vwap":362},"2025-12-19",2.245,3.81,8583900,{"date":1253,"open":337,"high":681,"low":763,"close":670,"change":289,"percent_change":47,"volume":1254,"transactions":9,"vwap":670},"2025-12-18",6887600,{"date":1256,"open":330,"high":338,"low":1257,"close":711,"change":272,"percent_change":1258,"volume":1259,"transactions":9,"vwap":711},"2025-12-17",2.085,-6.28,8250200,{"date":1261,"open":668,"high":1262,"low":711,"close":330,"change":1173,"percent_change":1263,"volume":1264,"transactions":9,"vwap":330},"2025-12-16",2.325,3.24,13597800,{"date":1266,"open":402,"high":402,"low":670,"close":579,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":579},"2025-12-15",-0.21,-8.86,15957400,{"date":1271,"open":1272,"high":1273,"low":256,"close":255,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":255},"2025-12-12",2.83,2.93,-0.4,-14.44,25367200,{"date":1278,"open":1279,"high":25,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-12-11",2.95,2.75,2.77,0.24,9.49,71476400,{"date":1286,"open":530,"high":1287,"low":344,"close":248,"change":821,"percent_change":1288,"volume":1289,"transactions":9,"vwap":248},"2025-12-10",2.99,25.87,60151500,{"date":1291,"open":1133,"high":218,"low":1178,"close":768,"change":281,"percent_change":1292,"volume":1293,"transactions":9,"vwap":768},"2025-12-09",8.06,3351900,{"date":1295,"open":913,"high":749,"low":1296,"close":1133,"change":241,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1133},"2025-12-08",1.84,-4.62,2202100,{"date":1300,"open":820,"high":716,"low":817,"close":1146,"change":363,"percent_change":74,"volume":1301,"transactions":9,"vwap":1146},"2025-12-05",3275400,{"date":1303,"open":1040,"high":749,"low":1060,"close":1132,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1132},"2025-12-04",0.21,12,7695700,{"date":1308,"open":1060,"high":1118,"low":1049,"close":1061,"change":199,"percent_change":1040,"volume":1309,"transactions":9,"vwap":1061},"2025-12-03",2157800,{"date":1311,"open":1040,"high":1312,"low":1049,"close":1049,"change":296,"percent_change":296,"volume":1313,"transactions":9,"vwap":1049},"2025-12-02",1.765,1282300,{"date":1315,"open":1060,"high":1066,"low":1049,"close":1049,"change":372,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1049},"2025-12-01",-1.71,1760500,{"date":1319,"open":1061,"high":1320,"low":1321,"close":1061,"change":296,"percent_change":296,"volume":1322,"transactions":9,"vwap":1061},"2025-11-28",1.785,1.745,810800,{"date":1324,"open":1049,"high":538,"low":1049,"close":1061,"change":303,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1061},"2025-11-26",1.16,1406200,{"date":1328,"open":1110,"high":1329,"low":1110,"close":1060,"change":289,"percent_change":38,"volume":1330,"transactions":9,"vwap":1060},"2025-11-25",1.748,1061200,{"date":1332,"open":257,"high":538,"low":1333,"close":1049,"change":199,"percent_change":1066,"volume":1334,"transactions":9,"vwap":1049},"2025-11-24",1.655,2220700,{"date":1336,"open":878,"high":1055,"low":1337,"close":1044,"change":321,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1044},"2025-11-21",1.565,6.96,4060400,{"date":1341,"open":21,"high":21,"low":868,"close":867,"change":372,"percent_change":1342,"volume":1343,"transactions":9,"vwap":867},"2025-11-20",-1.86,3569100,{"date":1345,"open":848,"high":605,"low":842,"close":861,"change":208,"percent_change":750,"volume":1346,"transactions":9,"vwap":861},"2025-11-19",1996400,{"date":1348,"open":843,"high":1110,"low":894,"close":21,"change":289,"percent_change":849,"volume":1349,"transactions":9,"vwap":21},"2025-11-18",4061000,{"date":1351,"open":605,"high":257,"low":1018,"close":1030,"change":148,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1030},"2025-11-17",-1.2,3304600,{"date":1355,"open":848,"high":1044,"low":1030,"close":848,"change":148,"percent_change":1356,"volume":1357,"transactions":9,"vwap":848},"2025-11-14",-1.19,4174500,{"date":1359,"open":1044,"high":1360,"low":605,"close":257,"change":372,"percent_change":1361,"volume":1362,"transactions":9,"vwap":257},"2025-11-13",1.725,-1.75,1723600,{"date":1364,"open":1110,"high":1061,"low":1110,"close":1110,"change":363,"percent_change":128,"volume":1365,"transactions":9,"vwap":1110},"2025-11-12",1502500,{"date":1367,"open":1040,"high":1312,"low":1044,"close":1049,"change":445,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1049},"2025-11-11",-3.37,1623400,{"date":1371,"open":1180,"high":1180,"low":1060,"close":1066,"change":296,"percent_change":296,"volume":1372,"transactions":9,"vwap":1066},"2025-11-10",1470900,{"date":1374,"open":848,"high":1086,"low":1333,"close":1066,"change":321,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1066},"2025-11-07",6.59,4104100,{"date":1378,"open":707,"high":711,"low":21,"close":605,"change":190,"percent_change":1379,"volume":1380,"transactions":9,"vwap":605},"2025-11-06",-2.91,6966100,{"date":1382,"open":836,"high":1086,"low":605,"close":1049,"change":241,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1049},"2025-11-05",-4.97,3319800,{"date":1386,"open":830,"high":819,"low":836,"close":1122,"change":493,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1122},"2025-11-04",-5.73,1948600,{"date":1390,"open":913,"high":913,"low":825,"close":810,"change":372,"percent_change":1391,"volume":1392,"transactions":9,"vwap":810},"2025-11-03",-1.54,1165800,{"date":1394,"open":825,"high":1395,"low":819,"close":1146,"change":20,"percent_change":711,"volume":1396,"transactions":9,"vwap":1146},"2025-10-31",1.977,1444800,{"date":1398,"open":810,"high":1399,"low":1142,"close":1127,"change":372,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1127},"2025-10-30",1.926,-1.55,1179800,{"date":1403,"open":913,"high":744,"low":810,"close":820,"change":372,"percent_change":1404,"volume":1405,"transactions":9,"vwap":820},"2025-10-29",-1.52,1046600,{"date":1407,"open":773,"high":744,"low":1132,"close":913,"change":148,"percent_change":1408,"volume":1409,"transactions":9,"vwap":913},"2025-10-28",-1.01,726100,{"date":1411,"open":716,"high":1412,"low":749,"close":773,"change":148,"percent_change":1413,"volume":1414,"transactions":9,"vwap":773},"2025-10-27",2.043,-1,681100,{"date":1416,"open":773,"high":716,"low":1417,"close":768,"change":217,"percent_change":492,"volume":1418,"transactions":9,"vwap":768},"2025-10-24",1.988,983300,{"date":1420,"open":913,"high":744,"low":1146,"close":1132,"change":363,"percent_change":74,"volume":1421,"transactions":9,"vwap":1132},"2025-10-23",648500,{"date":1423,"open":773,"high":744,"low":810,"close":913,"change":208,"percent_change":1424,"volume":1425,"transactions":9,"vwap":913},"2025-10-22",-1.99,1160700,{"date":1427,"open":744,"high":724,"low":749,"close":768,"change":289,"percent_change":1164,"volume":1428,"transactions":9,"vwap":768},"2025-10-21",777800,{"date":1430,"open":913,"high":768,"low":913,"close":744,"change":20,"percent_change":722,"volume":1431,"transactions":9,"vwap":744},"2025-10-20",881300,{"date":1433,"open":768,"high":805,"low":1434,"close":1132,"change":445,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1132},"2025-10-17",1.955,-2.97,1952000,{"date":1438,"open":711,"high":1439,"low":744,"close":724,"change":347,"percent_change":1440,"volume":1441,"transactions":9,"vwap":724},"2025-10-16",2.135,-3.35,1339300,{"date":1443,"open":707,"high":1444,"low":1151,"close":711,"change":20,"percent_change":1146,"volume":1445,"transactions":9,"vwap":711},"2025-10-15",2.125,1177100,{"date":1447,"open":773,"high":707,"low":749,"close":725,"change":303,"percent_change":730,"volume":1448,"transactions":9,"vwap":725},"2025-10-14",952600,{"date":1450,"open":668,"high":579,"low":724,"close":716,"change":208,"percent_change":735,"volume":1451,"transactions":9,"vwap":716},"2025-10-13",1055000,{"date":1453,"open":668,"high":345,"low":707,"close":707,"change":372,"percent_change":1454,"volume":1455,"transactions":9,"vwap":707},"2025-10-10",-1.43,2980500,{"date":1457,"open":768,"high":579,"low":768,"close":670,"change":312,"percent_change":1458,"volume":1459,"transactions":9,"vwap":670},"2025-10-09",3.96,1696300,{"date":1461,"open":724,"high":716,"low":1462,"close":724,"change":303,"percent_change":177,"volume":1463,"transactions":9,"vwap":724},"2025-10-08",1.991,936900,{"date":1465,"open":707,"high":711,"low":1132,"close":744,"change":739,"percent_change":1466,"volume":1467,"transactions":9,"vwap":744},"2025-10-07",-3.85,1996600,{"date":1469,"open":711,"high":1470,"low":768,"close":763,"change":303,"percent_change":1471,"volume":1472,"transactions":9,"vwap":763},"2025-10-06",2.146,0.97,1999200,{"date":1474,"open":686,"high":346,"low":725,"close":218,"change":739,"percent_change":1475,"volume":1476,"transactions":9,"vwap":218},"2025-10-03",-3.74,739700,{"date":1478,"open":722,"high":681,"low":744,"close":686,"change":624,"percent_change":1479,"volume":1480,"transactions":9,"vwap":686},"2025-10-02",5.94,1990200,{"date":1482,"open":707,"high":711,"low":724,"close":724,"change":347,"percent_change":1440,"volume":1483,"transactions":9,"vwap":724},"2025-10-01",1152400,{"date":1485,"open":676,"high":676,"low":716,"close":711,"change":372,"percent_change":1486,"volume":1487,"transactions":9,"vwap":711},"2025-09-30",-1.42,1175700,{"date":1489,"open":676,"high":681,"low":670,"close":676,"change":363,"percent_change":1490,"volume":1491,"transactions":9,"vwap":676},"2025-09-29",-0.47,1087300,{"date":1493,"open":337,"high":681,"low":670,"close":337,"change":289,"percent_change":1494,"volume":1495,"transactions":9,"vwap":337},"2025-09-26",0.47,1072900,{"date":1497,"open":686,"high":579,"low":670,"close":676,"change":208,"percent_change":1498,"volume":1499,"transactions":9,"vwap":676},"2025-09-25",-1.85,835900,{"date":1501,"open":344,"high":330,"low":686,"close":579,"change":445,"percent_change":1502,"volume":1503,"transactions":9,"vwap":579},"2025-09-24",-2.7,1024500,{"date":1505,"open":330,"high":586,"low":1506,"close":345,"change":296,"percent_change":296,"volume":1507,"transactions":9,"vwap":345},"2025-09-23",2.205,1330300,{"date":1509,"open":370,"high":215,"low":1510,"close":345,"change":241,"percent_change":1511,"volume":1512,"transactions":9,"vwap":345},"2025-09-22",2.185,-3.9,1372800,{"date":1514,"open":319,"high":1515,"low":328,"close":401,"change":20,"percent_change":538,"volume":1516,"transactions":9,"vwap":401},"2025-09-19",2.349,2590000,{"date":1518,"open":338,"high":417,"low":345,"close":329,"change":657,"percent_change":508,"volume":1519,"transactions":9,"vwap":329},"2025-09-18",1281100,{"date":1521,"open":579,"high":593,"low":579,"close":344,"change":20,"percent_change":1296,"volume":1522,"transactions":9,"vwap":344},"2025-09-17",1978500,{"date":1524,"open":346,"high":362,"low":1444,"close":681,"change":199,"percent_change":925,"volume":1525,"transactions":9,"vwap":681},"2025-09-16",1193300,{"date":1527,"open":668,"high":346,"low":711,"close":686,"change":657,"percent_change":1528,"volume":1529,"transactions":9,"vwap":686},"2025-09-15",2.88,1340300,{"date":1531,"open":670,"high":723,"low":716,"close":763,"change":199,"percent_change":924,"volume":1532,"transactions":9,"vwap":763},"2025-09-12",1472600,{"date":1534,"open":724,"high":711,"low":749,"close":725,"change":657,"percent_change":1535,"volume":1536,"transactions":9,"vwap":725},"2025-09-11",3.02,2286500,{"date":1538,"open":218,"high":1539,"low":818,"close":773,"change":208,"percent_change":1540,"volume":1541,"transactions":9,"vwap":773},"2025-09-10",2.066,-1.97,1221400,{"date":1543,"open":724,"high":707,"low":749,"close":716,"change":303,"percent_change":177,"volume":1544,"transactions":9,"vwap":716},"2025-09-09",1828800,{"date":1546,"open":670,"high":337,"low":717,"close":768,"change":445,"percent_change":1547,"volume":1548,"transactions":9,"vwap":768},"2025-09-08",-2.9,1733700,{"date":1550,"open":707,"high":1439,"low":773,"close":707,"change":303,"percent_change":790,"volume":1551,"transactions":9,"vwap":707},"2025-09-05",4680000,{"date":1553,"open":725,"high":1554,"low":716,"close":725,"change":148,"percent_change":774,"volume":1555,"transactions":9,"vwap":725},"2025-09-04",2.105,1581600,{"date":1557,"open":724,"high":346,"low":724,"close":707,"change":657,"percent_change":1287,"volume":1558,"transactions":9,"vwap":707},"2025-09-03",2165600,{"date":1560,"open":768,"high":1561,"low":773,"close":768,"change":208,"percent_change":1562,"volume":1563,"transactions":9,"vwap":768},"2025-09-02",2.035,-1.95,1061500,{"date":1565,"open":218,"high":711,"low":805,"close":725,"change":296,"percent_change":296,"volume":1566,"transactions":9,"vwap":725},"2025-08-29",985100,{"date":1568,"open":668,"high":1569,"low":1561,"close":725,"change":445,"percent_change":1570,"volume":1571,"transactions":9,"vwap":725},"2025-08-28",2.111,-2.84,1854700,{"date":1573,"open":707,"high":1574,"low":218,"close":668,"change":657,"percent_change":1273,"volume":1575,"transactions":9,"vwap":668},"2025-08-27",2.175,3045600,{"date":1577,"open":724,"high":711,"low":768,"close":725,"change":199,"percent_change":1156,"volume":1578,"transactions":9,"vwap":725},"2025-08-26",1770700,{"date":1580,"open":725,"high":711,"low":768,"close":724,"change":208,"percent_change":785,"volume":1581,"transactions":9,"vwap":724},"2025-08-25",1698400,{"date":1583,"open":817,"high":763,"low":1127,"close":218,"change":281,"percent_change":1584,"volume":1585,"transactions":9,"vwap":218},"2025-08-22",7.85,2879900,{"date":1587,"open":819,"high":817,"low":1296,"close":1127,"change":289,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1127},"2025-08-21",0.53,1602700,{"date":1591,"open":749,"high":717,"low":830,"close":825,"change":739,"percent_change":1592,"volume":1593,"transactions":9,"vwap":825},"2025-08-20",-4.04,2214400,{"date":1595,"open":768,"high":218,"low":1132,"close":749,"change":372,"percent_change":1596,"volume":1597,"transactions":9,"vwap":749},"2025-08-19",-1.49,2910500,{"date":1599,"open":1133,"high":722,"low":831,"close":768,"change":812,"percent_change":1600,"volume":1601,"transactions":9,"vwap":768},"2025-08-18",8.65,2895300,{"date":1603,"open":1604,"high":825,"low":1605,"close":1604,"change":372,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-08-15",1.85,1.841,-1.6,1597200,{"date":1609,"open":1296,"high":819,"low":1610,"close":830,"change":148,"percent_change":1611,"volume":1612,"transactions":9,"vwap":830},"2025-08-14",1.835,-1.05,1775800,{"date":1614,"open":1180,"high":825,"low":538,"close":825,"change":657,"percent_change":1615,"volume":1616,"transactions":9,"vwap":825},"2025-08-13",3.26,4325900,{"date":1618,"open":1296,"high":1619,"low":1066,"close":1296,"change":190,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1296},"2025-08-12",1.895,-2.65,2928500,{"date":1623,"open":1127,"high":1624,"low":836,"close":819,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":819},"2025-08-11",1.967,-0.19,-9.13,3917200,{"date":1629,"open":744,"high":337,"low":1142,"close":763,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":763},"2025-08-08",0.25,13.66,4045900,{"date":1634,"open":1635,"high":1142,"low":1061,"close":1180,"change":1173,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1180},"2025-08-07",1.77,3.98,3558100,{"date":1639,"open":1110,"high":331,"low":1110,"close":538,"change":199,"percent_change":1060,"volume":1640,"transactions":9,"vwap":538},"2025-08-06",2067800,{"date":1642,"open":1040,"high":538,"low":1055,"close":1060,"change":363,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1060},"2025-08-05",-0.57,1228600,{"date":1646,"open":1060,"high":538,"low":1055,"close":1040,"change":20,"percent_change":402,"volume":1647,"transactions":9,"vwap":1040},"2025-08-04",1679900,{"date":1649,"open":1110,"high":1060,"low":21,"close":1055,"change":190,"percent_change":1056,"volume":1650,"transactions":9,"vwap":1055},"2025-08-01",1794000,{"date":1652,"open":1066,"high":1653,"low":1055,"close":1061,"change":208,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1061},"2025-07-31",1.809,-2.23,1950300,{"date":1657,"open":331,"high":1604,"low":1066,"close":331,"change":372,"percent_change":599,"volume":1658,"transactions":9,"vwap":331},"2025-07-30",1389600,{"date":1660,"open":830,"high":1661,"low":1066,"close":1086,"change":445,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1086},"2025-07-29",1.925,-3.19,2624800,{"date":1665,"open":1142,"high":817,"low":1296,"close":830,"change":296,"percent_change":296,"volume":1666,"transactions":9,"vwap":830},"2025-07-28",2575200,{"date":1668,"open":830,"high":825,"low":1180,"close":830,"change":296,"percent_change":296,"volume":1669,"transactions":9,"vwap":830},"2025-07-25",1651900,{"date":1671,"open":820,"high":1146,"low":1672,"close":830,"change":347,"percent_change":242,"volume":1673,"transactions":9,"vwap":830},"2025-07-24",1.875,1856900,{"date":1675,"open":670,"high":1444,"low":810,"close":1146,"change":241,"percent_change":1152,"volume":1676,"transactions":9,"vwap":1146},"2025-07-23",3615900,{"date":1678,"open":17,"high":188,"low":722,"close":722,"change":363,"percent_change":1679,"volume":1680,"transactions":9,"vwap":722},"2025-07-22",-0.49,8873700,{"date":1682,"open":819,"high":763,"low":1683,"close":725,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":725},"2025-07-21",1.831,0.17,9.04,3809900,{"date":1688,"open":825,"high":1132,"low":1086,"close":830,"change":289,"percent_change":1588,"volume":1689,"transactions":9,"vwap":830},"2025-07-18",2901200,{"date":1691,"open":1604,"high":810,"low":836,"close":1142,"change":217,"percent_change":1280,"volume":1692,"transactions":9,"vwap":1142},"2025-07-17",2766100,{"date":1694,"open":836,"high":1133,"low":1320,"close":1086,"change":20,"percent_change":328,"volume":1695,"transactions":9,"vwap":1086},"2025-07-16",3292800,{"date":1697,"open":1061,"high":836,"low":1110,"close":1066,"change":657,"percent_change":1067,"volume":1698,"transactions":9,"vwap":1066},"2025-07-15",3219900,{"date":1700,"open":1030,"high":1060,"low":1050,"close":1049,"change":657,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1049},"2025-07-14",3.61,1451100,{"date":1704,"open":1055,"high":1705,"low":843,"close":848,"change":372,"percent_change":1706,"volume":1707,"transactions":9,"vwap":848},"2025-07-11",1.705,-1.78,1207100,{"date":1709,"open":1055,"high":1710,"low":848,"close":1044,"change":372,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1044},"2025-07-10",1.728,-1.74,2105400,{"date":1714,"open":894,"high":1049,"low":1715,"close":1049,"change":321,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1049},"2025-07-09",1.619,6.83,1520000,{"date":1719,"open":843,"high":848,"low":856,"close":861,"change":148,"percent_change":1720,"volume":1721,"transactions":9,"vwap":861},"2025-07-08",-1.23,1613300,{"date":1723,"open":861,"high":848,"low":856,"close":843,"change":289,"percent_change":1724,"volume":1725,"transactions":9,"vwap":843},"2025-07-07",0.62,1341400,{"date":1727,"open":856,"high":894,"low":842,"close":894,"change":199,"percent_change":819,"volume":1728,"transactions":9,"vwap":894},"2025-07-03",527600,{"date":1730,"open":878,"high":856,"low":878,"close":842,"change":289,"percent_change":863,"volume":1731,"transactions":9,"vwap":842},"2025-07-02",1262500,{"date":1733,"open":1030,"high":21,"low":878,"close":867,"change":739,"percent_change":1734,"volume":1735,"transactions":9,"vwap":867},"2025-07-01",-4.82,1718200,{"date":1737,"open":861,"high":848,"low":856,"close":848,"change":1173,"percent_change":1738,"volume":1739,"transactions":9,"vwap":848},"2025-06-30",4.4,2713000,{"date":1741,"open":878,"high":856,"low":862,"close":842,"change":289,"percent_change":863,"volume":1742,"transactions":9,"vwap":842},"2025-06-27",6633800,{"date":1744,"open":856,"high":856,"low":1745,"close":867,"change":199,"percent_change":820,"volume":1746,"transactions":9,"vwap":867},"2025-06-26",1.555,2132300,{"date":1748,"open":867,"high":1749,"low":889,"close":862,"change":208,"percent_change":1750,"volume":1751,"transactions":9,"vwap":862},"2025-06-25",1.616,-2.52,1592000,{"date":1753,"open":843,"high":21,"low":842,"close":842,"change":296,"percent_change":296,"volume":1754,"transactions":9,"vwap":842},"2025-06-24",2424500,{"date":1756,"open":882,"high":861,"low":1013,"close":842,"change":657,"percent_change":1757,"volume":1758,"transactions":9,"vwap":842},"2025-06-23",3.92,2430800,{"date":1760,"open":843,"high":1030,"low":882,"close":882,"change":739,"percent_change":1383,"volume":1761,"transactions":9,"vwap":882},"2025-06-20",2572500,{"date":1763,"open":894,"high":605,"low":842,"close":861,"change":363,"percent_change":869,"volume":1764,"transactions":9,"vwap":861},"2025-06-18",2720600,{"date":1766,"open":867,"high":605,"low":868,"close":894,"change":1173,"percent_change":1767,"volume":1768,"transactions":9,"vwap":894},"2025-06-17",4.52,3157100,{"date":1770,"open":856,"high":856,"low":882,"close":862,"change":199,"percent_change":913,"volume":1771,"transactions":9,"vwap":862},"2025-06-16",1364700,{"date":1773,"open":889,"high":1774,"low":944,"close":888,"change":372,"percent_change":785,"volume":1775,"transactions":9,"vwap":888},"2025-06-13",1.545,1589600,{"date":1777,"open":867,"high":842,"low":888,"close":862,"change":208,"percent_change":1750,"volume":1778,"transactions":9,"vwap":862},"2025-06-12",1557300,{"date":1780,"open":843,"high":848,"low":1781,"close":842,"change":190,"percent_change":1782,"volume":1783,"transactions":9,"vwap":842},"2025-06-11",1.583,-3.05,1347500,{"date":1785,"open":21,"high":605,"low":1030,"close":1030,"change":363,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1030},"2025-06-10",-0.61,1092500,{"date":1789,"open":21,"high":1044,"low":1030,"close":21,"change":199,"percent_change":1604,"volume":1790,"transactions":9,"vwap":21},"2025-06-09",1938900,{"date":1792,"open":843,"high":1793,"low":861,"close":894,"change":289,"percent_change":1724,"volume":1794,"transactions":9,"vwap":894},"2025-06-06",1.645,1502900,{"date":1796,"open":867,"high":1030,"low":1797,"close":861,"change":199,"percent_change":825,"volume":1798,"transactions":9,"vwap":861},"2025-06-05",1.575,1910800,{"date":1800,"open":867,"high":843,"low":868,"close":867,"change":289,"percent_change":1019,"volume":1801,"transactions":9,"vwap":867},"2025-06-04",2048500,{"date":1803,"open":889,"high":842,"low":1804,"close":878,"change":303,"percent_change":1805,"volume":1806,"transactions":9,"vwap":878},"2025-06-03",1.535,1.29,1331100,{"date":1808,"open":888,"high":856,"low":888,"close":862,"change":303,"percent_change":409,"volume":1809,"transactions":9,"vwap":862},"2025-06-02",1849900,{"date":1811,"open":867,"high":867,"low":888,"close":882,"change":347,"percent_change":1812,"volume":1813,"transactions":9,"vwap":882},"2025-05-30",-4.38,2464300,{"date":1815,"open":862,"high":1030,"low":882,"close":856,"change":1173,"percent_change":1816,"volume":1817,"transactions":9,"vwap":856},"2025-05-29",4.58,2444600,{"date":1819,"open":912,"high":862,"low":1005,"close":882,"change":289,"percent_change":1820,"volume":1821,"transactions":9,"vwap":882},"2025-05-28",0.66,1966600,{"date":1823,"open":1005,"high":882,"low":995,"close":888,"change":217,"percent_change":1824,"volume":1825,"transactions":9,"vwap":888},"2025-05-27",3.4,1613100,{"date":1827,"open":918,"high":1156,"low":934,"close":995,"change":289,"percent_change":1828,"volume":1829,"transactions":9,"vwap":995},"2025-05-23",0.68,1873200,{"date":1831,"open":924,"high":1156,"low":934,"close":924,"change":303,"percent_change":949,"volume":1832,"transactions":9,"vwap":924},"2025-05-22",1968800,{"date":1834,"open":934,"high":1005,"low":930,"close":918,"change":363,"percent_change":170,"volume":1835,"transactions":9,"vwap":918},"2025-05-21",1370200,{"date":1837,"open":995,"high":1005,"low":918,"close":917,"change":296,"percent_change":296,"volume":1838,"transactions":9,"vwap":917},"2025-05-20",1312600,{"date":1840,"open":934,"high":1005,"low":923,"close":917,"change":296,"percent_change":296,"volume":1841,"transactions":9,"vwap":917},"2025-05-19",1495100,{"date":1843,"open":924,"high":1005,"low":918,"close":917,"change":289,"percent_change":945,"volume":1844,"transactions":9,"vwap":917},"2025-05-16",1612700,{"date":1846,"open":917,"high":1847,"low":923,"close":918,"change":363,"percent_change":170,"volume":1848,"transactions":9,"vwap":918},"2025-05-15",1.475,1755000,{"date":1850,"open":925,"high":888,"low":949,"close":917,"change":657,"percent_change":1851,"volume":1852,"transactions":9,"vwap":917},"2025-05-14",4.32,2386300,{"date":1854,"open":641,"high":1855,"low":180,"close":949,"change":296,"percent_change":296,"volume":1856,"transactions":9,"vwap":949},"2025-05-13",1.405,2501500,{"date":1858,"open":930,"high":917,"low":949,"close":949,"change":199,"percent_change":344,"volume":1859,"transactions":9,"vwap":949},"2025-05-12",2620700,{"date":1861,"open":935,"high":924,"low":957,"close":957,"change":190,"percent_change":1862,"volume":1863,"transactions":9,"vwap":957},"2025-05-09",-3.55,1620400,{"date":1865,"open":912,"high":912,"low":641,"close":930,"change":418,"percent_change":1866,"volume":1867,"transactions":9,"vwap":930},"2025-05-08",-6.62,3182100,{"date":1869,"open":882,"high":878,"low":1156,"close":944,"change":289,"percent_change":1870,"volume":1871,"transactions":9,"vwap":944},"2025-05-07",0.67,2037800,{"date":1873,"open":1005,"high":1013,"low":924,"close":912,"change":296,"percent_change":296,"volume":1874,"transactions":9,"vwap":912},"2025-05-06",1974100,{"date":1876,"open":1005,"high":882,"low":1005,"close":912,"change":296,"percent_change":296,"volume":1877,"transactions":9,"vwap":912},"2025-05-05",1915900,{"date":1879,"open":882,"high":878,"low":1156,"close":912,"change":148,"percent_change":373,"volume":1880,"transactions":9,"vwap":912},"2025-05-02",2055100,{"date":1882,"open":924,"high":889,"low":924,"close":888,"change":217,"percent_change":1824,"volume":1883,"transactions":9,"vwap":888},"2025-05-01",1613000,{"date":1885,"open":995,"high":1886,"low":934,"close":995,"change":208,"percent_change":1620,"volume":1887,"transactions":9,"vwap":995},"2025-04-30",1.485,2025600,{"date":1889,"open":995,"high":882,"low":995,"close":944,"change":303,"percent_change":1890,"volume":1891,"transactions":9,"vwap":944},"2025-04-29",1.34,2326400,{"date":1893,"open":912,"high":882,"low":1004,"close":1156,"change":363,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1156},"2025-04-28",-0.67,1119000,{"date":184,"open":995,"high":882,"low":924,"close":912,"change":199,"percent_change":722,"volume":1897,"transactions":9,"vwap":912},1815600]