[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPAL":3,"homepage-market-summary":29,"stock-historical-OPAL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPAL","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},"OPAL Fuels Inc. Class A Common Stock","Nasdaq",null,"GAS & OTHER SERVICES COMBINED","OPAL Fuels Inc is a fully integrated leader in the capture and conversion of biogas into low-carbon-intensity renewable natural gas and Renewable Power. The company is also engaged in the marketing and distribution of RNG to heavy-duty trucking and other hard-to-decarbonize industrial sectors. The company designs, develops, constructs, operates, and services Fueling Stations for trucking fleets across the country that use natural gas to displace diesel as their transportation fuel. The company derives revenue from the sale of Renewable Power, design, development, construction, and service of Fueling Stations, and sales of RNG produced by OPAL and third parties as pipeline-quality natural gas. The Company has three operating segments: RNG Fuel, Fuel Station Services, and Renewable Power.","330","Boston, MA",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.72,1.77,1.79,-0.07,-3.91,103928.805309,1248,1.7339,2.87,1.65,256115.98337321513,5.7,1350,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.08,1.49,251943,91959211.826677,-1.15,"2025-04-25",[183,184,193,203,211,219,226,235,243,251,259,267,276,284,292,299,307,313,320,327,333,340,348,356,365,373,381,388,397,406,415,423,432,438,446,455,462,470,478,488,498,509,518,526,535,541,550,558,567,574,581,588,594,602,610,621,631,637,642,648,653,660,665,669,673,677,682,687,691,695,701,706,711,716,721,726,730,733,736,741,746,751,755,759,766,771,777,781,786,791,795,799,803,807,810,815,819,824,828,831,836,840,844,848,852,858,862,866,870,874,877,880,884,889,894,900,905,908,913,919,924,928,933,937,943,948,953,956,959,963,967,971,976,980,983,988,992,997,1001,1007,1012,1018,1025,1031,1035,1040,1044,1047,1050,1053,1057,1061,1065,1069,1073,1077,1080,1084,1087,1091,1095,1098,1103,1107,1111,1115,1119,1122,1127,1130,1133,1137,1140,1144,1147,1152,1156,1163,1170,1176,1179,1184,1188,1192,1196,1200,1204,1207,1212,1217,1221,1225,1230,1236,1241,1245,1249,1254,1258,1262,1266,1269,1274,1279,1283,1288,1293,1297,1300,1305,1309,1314,1319,1325,1329,1333,1337,1341,1344,1349,1353,1358,1363,1367,1371,1375,1379,1383,1387,1391,1395,1399,1403,1407,1410,1414,1419,1423,1427,1433,1438,1443,1449,1455,1459,1464,1469,1473,1477,1482,1488,1492,1496,1500,1505,1508,1514,1517,1522,1526,1530,1534,1537,1541,1544,1548,1550,1554,1559,1563,1567,1572,1575,1579,1582,1585,1589,1592,1596,1600,1604,1606,1611,1615,1618,1621,1624,1628,1632,1636,1639,1643,1646,1650,1653,1656,1659,1662,1666,1670,1674,1678,1681,1685,1688,1692,1696,1699,1703,1707,1711,1713,1718,1721,1725,1731,1734,1738,1741,1746,1750,1754,1759,1763,1768,1772,1779,1787,1794,1801,1805,1807,1813,1819,1825,1829,1834,1838,1845,1850,1855,1862,1867,1872,1877,1883,1886,1891,1894,1898,1903,1906,1911,1914,1917,1921,1924,1929,1933,1937,1942,1946,1949,1953,1957],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":18,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",1.82,1.74,0.01,0.56,383394.845637,1969,1.787,{"date":194,"open":17,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",1.795,1.7,1.78,0.04,2.3,257328.429925,2550,1.7707,{"date":204,"open":205,"high":186,"low":187,"close":187,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",1.75,-0.01,-0.57,115898.1317,1193,1.7651,{"date":212,"open":187,"high":213,"low":214,"close":205,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",1.7692,1.71,0,255077.199428,1594,1.7469,{"date":220,"open":17,"high":221,"low":205,"close":205,"change":144,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",1.855,-1.13,1229658.9017,4055,1.7662,{"date":227,"open":228,"high":229,"low":16,"close":17,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",1.8,1.85,-0.03,-1.67,1623733.109196,4115,1.7674,{"date":236,"open":186,"high":229,"low":237,"close":228,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",1.76,-0.05,-2.7,343553.964133,3735,1.7886,{"date":244,"open":245,"high":246,"low":187,"close":229,"change":188,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",1.84,1.87,0.54,318426.517326,4666,1.8375,{"date":252,"open":253,"high":253,"low":254,"close":245,"change":144,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",1.86,1.73,-1.08,396213.703032,4780,1.8063,{"date":260,"open":261,"high":261,"low":17,"close":253,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",1.91,-0.1,-5.1,382201.689088,3069,1.8523,{"date":268,"open":269,"high":270,"low":271,"close":269,"change":272,"percent_change":110,"volume":273,"transactions":274,"vwap":275},"2026-09-22",1.96,1.99,1.95,0.02,69608.928586,1218,1.9658,{"date":277,"open":278,"high":270,"low":229,"close":279,"change":70,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",1.88,1.94,3.74,191196.250591,1923,1.9459,{"date":285,"open":286,"high":286,"low":253,"close":246,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",1.93,-0.04,-2.09,178258.307529,1421,1.8913,{"date":293,"open":279,"high":271,"low":294,"close":261,"change":206,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",1.885,-0.52,138837.438257,1774,1.9229,{"date":300,"open":229,"high":301,"low":302,"close":301,"change":70,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",1.92,1.835,3.78,189056.586552,3132,1.8946,{"date":308,"open":229,"high":253,"low":309,"close":229,"change":215,"percent_change":215,"volume":310,"transactions":311,"vwap":312},"2026-09-15",1.81,93110.581767,963,1.8365,{"date":314,"open":278,"high":315,"low":245,"close":229,"change":287,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",1.9,-2.12,167746.662107,1439,1.8622,{"date":321,"open":253,"high":279,"low":302,"close":322,"change":70,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",1.89,3.85,269581.619811,3327,1.8918,{"date":328,"open":245,"high":278,"low":17,"close":186,"change":230,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",-1.62,305023.648171,2310,1.823,{"date":334,"open":335,"high":335,"low":228,"close":229,"change":19,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",1.97,-3.65,486275.698842,3960,1.8715,{"date":341,"open":270,"high":342,"low":301,"close":301,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",2.09,-0.09,-4.48,387747.8344,4256,1.9827,{"date":349,"open":269,"high":350,"low":286,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",2.01,0.03,1.52,213689.93372,1848,1.9774,{"date":357,"open":358,"high":359,"low":269,"close":360,"change":206,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",2.05,2.11,1.98,-0.5,217323.978283,2356,2.0497,{"date":366,"open":269,"high":367,"low":301,"close":270,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",2.04,0.06,3.11,229125.261121,2183,1.9838,{"date":374,"open":270,"high":375,"low":278,"close":286,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",2,-0.06,-3.02,307447.922181,3439,1.9264,{"date":382,"open":383,"high":358,"low":279,"close":270,"change":19,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",2.03,-3.4,273045.95247,2678,1.9912,{"date":389,"open":390,"high":391,"low":358,"close":392,"change":19,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",2.13,2.15,2.06,-3.29,117673.735545,1165,2.0816,{"date":398,"open":399,"high":400,"low":401,"close":390,"change":238,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",2.17,2.2,2.12,-2.29,142958.96129,2045,2.1486,{"date":407,"open":390,"high":400,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",2.1101,2.18,0.05,2.35,126595.432575,1633,2.1729,{"date":416,"open":342,"high":417,"low":418,"close":390,"change":351,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",2.16,2.0886,1.43,143927.756634,1223,2.1345,{"date":424,"open":425,"high":426,"low":427,"close":425,"change":144,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",2.1,2.1616,2.08,-0.94,164162.992717,1981,2.1083,{"date":433,"open":391,"high":400,"low":401,"close":401,"change":206,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",-0.47,175152.730476,1489,2.1391,{"date":439,"open":409,"high":440,"low":359,"close":390,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",2.21,-0.08,-3.62,77985.635856,1476,2.1461,{"date":447,"open":448,"high":449,"low":450,"close":440,"change":206,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",2.26,2.28,2.19,-0.45,101773.796553,1836,2.2229,{"date":456,"open":440,"high":457,"low":391,"close":458,"change":272,"percent_change":87,"volume":459,"transactions":460,"vwap":461},"2026-08-18",2.24,2.22,93631.37269,1647,2.2062,{"date":463,"open":464,"high":465,"low":425,"close":400,"change":410,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",2.23,2.2414,2.33,126254.235063,2086,2.1687,{"date":471,"open":448,"high":472,"low":391,"close":391,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",2.2824,-0.075,-3.37,158742.949028,2128,2.1791,{"date":479,"open":400,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",2.308,2.1816,2.225,0.015,0.68,135607.663797,1176,2.2546,{"date":489,"open":490,"high":491,"low":492,"close":440,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",2.46,2.5699,2.1801,-0.245,-9.98,262093.113073,2365,2.3078,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",2.62,2.79,2.45,2.455,-0.145,-5.58,210181.579963,2098,2.6295,{"date":510,"open":342,"high":511,"low":342,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",2.69,2.6,0.27,11.59,508077.815892,3823,2.5184,{"date":519,"open":520,"high":521,"low":449,"close":466,"change":376,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",2.37,2.42,-2.51,139959.403011,1846,2.3306,{"date":527,"open":528,"high":502,"low":529,"close":530,"change":351,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",2.36,2.31,2.39,1.27,300456.923448,2714,2.3849,{"date":536,"open":530,"high":490,"low":537,"close":528,"change":287,"percent_change":231,"volume":538,"transactions":539,"vwap":540},"2026-08-05",2.305,105773.814785,1346,2.3527,{"date":542,"open":199,"high":543,"low":199,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",2.465,2.4,0.09,3.9,169804.08686,2132,2.4047,{"date":551,"open":552,"high":530,"low":553,"close":529,"change":287,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",2.34,2.295,-1.7,110643.981845,1946,2.3291,{"date":559,"open":464,"high":560,"low":561,"close":411,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-31",2.385,2.185,0.13,5.86,322892.473832,2841,2.3179,{"date":568,"open":425,"high":482,"low":427,"close":458,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",0.16,7.77,195739.620347,2367,2.1856,{"date":575,"open":440,"high":464,"low":392,"close":392,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",-0.17,-7.62,153691.394204,1491,2.1204,{"date":582,"open":448,"high":583,"low":400,"close":464,"change":144,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",2.275,-0.89,81951.530798,1736,2.2426,{"date":589,"open":464,"high":590,"low":399,"close":590,"change":198,"percent_change":309,"volume":591,"transactions":592,"vwap":593},"2026-07-27",2.25,188108.139985,1472,2.229,{"date":595,"open":596,"high":597,"low":400,"close":440,"change":287,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",2.27,2.315,-1.78,88220.232213,1207,2.2366,{"date":603,"open":530,"high":604,"low":440,"close":590,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",2.47,-0.175,-7.22,377849.435521,3290,2.3164,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",2.51,2.53,2.405,2.425,-0.095,-3.77,169947.25392,3203,2.4441,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":206,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",2.5,2.59,2.48,2.52,-0.4,144800.967877,2087,2.533,{"date":632,"open":613,"high":633,"low":502,"close":613,"change":215,"percent_change":215,"volume":634,"transactions":635,"vwap":636},"2026-07-20",2.55,204760.896017,1440,2.5189,{"date":638,"open":490,"high":639,"low":503,"close":613,"change":351,"percent_change":640,"volume":641,"transactions":9,"vwap":613},"2026-07-17",2.54,1.2,175100,{"date":643,"open":644,"high":612,"low":520,"close":623,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":623},"2026-07-16",2.38,0.14,5.93,280800,{"date":649,"open":457,"high":521,"low":457,"close":528,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":528},"2026-07-15",0.11,4.89,342800,{"date":654,"open":655,"high":656,"low":358,"close":590,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":590},"2026-07-14",2.07,2.255,0.21,10.29,307100,{"date":661,"open":427,"high":427,"low":662,"close":367,"change":230,"percent_change":663,"volume":664,"transactions":9,"vwap":367},"2026-07-13",2.0050001,-1.45,142300,{"date":666,"open":383,"high":427,"low":270,"close":655,"change":368,"percent_change":667,"volume":668,"transactions":9,"vwap":655},"2026-07-10",2.99,252000,{"date":670,"open":342,"high":342,"low":360,"close":350,"change":262,"percent_change":671,"volume":672,"transactions":9,"vwap":350},"2026-07-09",-4.74,212600,{"date":674,"open":655,"high":675,"low":375,"close":359,"change":198,"percent_change":286,"volume":676,"transactions":9,"vwap":359},"2026-07-08",2.175,303100,{"date":678,"open":655,"high":425,"low":679,"close":655,"change":144,"percent_change":680,"volume":681,"transactions":9,"vwap":655},"2026-07-07",2.025,-0.96,384700,{"date":683,"open":425,"high":684,"low":427,"close":342,"change":144,"percent_change":685,"volume":686,"transactions":9,"vwap":342},"2026-07-06",2.235,-0.95,249200,{"date":688,"open":440,"high":684,"low":358,"close":359,"change":343,"percent_change":689,"volume":690,"transactions":9,"vwap":359},"2026-07-02",-4.09,202300,{"date":692,"open":400,"high":464,"low":693,"close":400,"change":215,"percent_change":215,"volume":694,"transactions":9,"vwap":400},"2026-07-01",2.161,159900,{"date":696,"open":199,"high":529,"low":697,"close":400,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":400},"2026-06-30",2.155,-0.11,-4.76,449500,{"date":702,"open":401,"high":530,"low":425,"close":529,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":529},"2026-06-29",0.19,8.96,1876800,{"date":707,"open":425,"high":684,"low":708,"close":401,"change":351,"percent_change":709,"volume":710,"transactions":9,"vwap":401},"2026-06-26",2.015,1.44,806600,{"date":712,"open":367,"high":399,"low":383,"close":342,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":342},"2026-06-25",0.08,3.98,266700,{"date":717,"open":229,"high":718,"low":245,"close":350,"change":645,"percent_change":719,"volume":720,"transactions":9,"vwap":350},"2026-06-24",2.035,7.49,274500,{"date":722,"open":197,"high":723,"low":205,"close":246,"change":545,"percent_change":724,"volume":725,"transactions":9,"vwap":246},"2026-06-23",1.925,5.06,444400,{"date":727,"open":322,"high":322,"low":237,"close":197,"change":441,"percent_change":728,"volume":729,"transactions":9,"vwap":197},"2026-06-22",-4.3,237400,{"date":731,"open":253,"high":246,"low":237,"close":253,"change":198,"percent_change":400,"volume":732,"transactions":9,"vwap":253},"2026-06-18",328200,{"date":734,"open":253,"high":315,"low":186,"close":186,"change":230,"percent_change":329,"volume":735,"transactions":9,"vwap":186},"2026-06-17",148900,{"date":737,"open":261,"high":738,"low":229,"close":229,"change":376,"percent_change":739,"volume":740,"transactions":9,"vwap":229},"2026-06-16",1.941,-3.14,343600,{"date":742,"open":375,"high":743,"low":278,"close":261,"change":144,"percent_change":744,"volume":745,"transactions":9,"vwap":261},"2026-06-15",2.02,-1.04,332700,{"date":747,"open":261,"high":748,"low":261,"close":286,"change":272,"percent_change":749,"volume":750,"transactions":9,"vwap":286},"2026-06-12",1.975,1.05,113400,{"date":752,"open":271,"high":360,"low":315,"close":261,"change":230,"percent_change":753,"volume":754,"transactions":9,"vwap":261},"2026-06-11",-1.55,288900,{"date":756,"open":375,"high":367,"low":279,"close":279,"change":376,"percent_change":757,"volume":758,"transactions":9,"vwap":279},"2026-06-10",-3,136400,{"date":760,"open":761,"high":762,"low":271,"close":375,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":375},"2026-06-09",2.14,2.178,-0.135,-6.32,257800,{"date":767,"open":359,"high":450,"low":768,"close":769,"change":198,"percent_change":261,"volume":770,"transactions":9,"vwap":769},"2026-06-08",2.095,2.135,74700,{"date":772,"open":449,"high":449,"low":773,"close":768,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":768},"2026-06-05",2.075,-0.215,-9.31,507000,{"date":778,"open":458,"high":529,"low":440,"close":529,"change":545,"percent_change":779,"volume":780,"transactions":9,"vwap":529},"2026-06-04",4.05,220600,{"date":782,"open":199,"high":199,"low":783,"close":458,"change":376,"percent_change":784,"volume":785,"transactions":9,"vwap":458},"2026-06-03",2.195,-2.63,225700,{"date":787,"open":448,"high":466,"low":788,"close":449,"change":188,"percent_change":789,"volume":790,"transactions":9,"vwap":449},"2026-06-02",2.205,0.44,251500,{"date":792,"open":590,"high":644,"low":793,"close":596,"change":188,"percent_change":789,"volume":794,"transactions":9,"vwap":596},"2026-06-01",2.242,248200,{"date":796,"open":450,"high":797,"low":769,"close":448,"change":198,"percent_change":228,"volume":798,"transactions":9,"vwap":448},"2026-05-29",2.29,367600,{"date":800,"open":761,"high":464,"low":761,"close":458,"change":70,"percent_change":801,"volume":802,"transactions":9,"vwap":458},"2026-05-28",3.26,100400,{"date":804,"open":399,"high":788,"low":390,"close":391,"change":206,"percent_change":805,"volume":806,"transactions":9,"vwap":391},"2026-05-27",-0.46,189800,{"date":808,"open":409,"high":440,"low":425,"close":417,"change":215,"percent_change":215,"volume":809,"transactions":9,"vwap":417},"2026-05-26",322500,{"date":811,"open":392,"high":684,"low":718,"close":417,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":417},"2026-05-22",0.15,7.46,537100,{"date":816,"open":350,"high":817,"low":279,"close":350,"change":198,"percent_change":383,"volume":818,"transactions":9,"vwap":350},"2026-05-21",2.042,207700,{"date":820,"open":367,"high":342,"low":821,"close":335,"change":343,"percent_change":822,"volume":823,"transactions":9,"vwap":335},"2026-05-20",1.955,-4.37,170800,{"date":825,"open":270,"high":359,"low":270,"close":392,"change":713,"percent_change":826,"volume":827,"transactions":9,"vwap":392},"2026-05-19",4.04,270200,{"date":829,"open":301,"high":392,"low":301,"close":360,"change":198,"percent_change":392,"volume":830,"transactions":9,"vwap":360},"2026-05-18",223100,{"date":832,"open":335,"high":833,"low":278,"close":279,"change":19,"percent_change":834,"volume":835,"transactions":9,"vwap":279},"2026-05-15",1.985,-3.48,388000,{"date":837,"open":743,"high":769,"low":271,"close":350,"change":144,"percent_change":838,"volume":839,"transactions":9,"vwap":350},"2026-05-14",-0.99,284100,{"date":841,"open":425,"high":450,"low":246,"close":383,"change":238,"percent_change":842,"volume":843,"transactions":9,"vwap":383},"2026-05-13",-2.4,442400,{"date":845,"open":417,"high":458,"low":427,"close":427,"change":698,"percent_change":846,"volume":847,"transactions":9,"vwap":427},"2026-05-12",-5.02,176800,{"date":849,"open":400,"high":552,"low":342,"close":450,"change":441,"percent_change":850,"volume":851,"transactions":9,"vwap":450},"2026-05-11",-3.52,411900,{"date":853,"open":854,"high":855,"low":448,"close":596,"change":19,"percent_change":856,"volume":857,"transactions":9,"vwap":596},"2026-05-08",2.32,2.355,-2.99,101200,{"date":859,"open":590,"high":411,"low":440,"close":552,"change":368,"percent_change":860,"volume":861,"transactions":9,"vwap":552},"2026-05-07",2.63,140200,{"date":863,"open":448,"high":597,"low":400,"close":449,"change":272,"percent_change":864,"volume":865,"transactions":9,"vwap":449},"2026-05-06",0.88,132800,{"date":867,"open":458,"high":597,"low":400,"close":448,"change":713,"percent_change":868,"volume":869,"transactions":9,"vwap":448},"2026-05-05",3.67,143100,{"date":871,"open":450,"high":449,"low":399,"close":409,"change":144,"percent_change":872,"volume":873,"transactions":9,"vwap":409},"2026-05-04",-0.91,173800,{"date":875,"open":409,"high":448,"low":399,"close":400,"change":198,"percent_change":229,"volume":876,"transactions":9,"vwap":400},"2026-05-01",114000,{"date":878,"open":390,"high":458,"low":392,"close":417,"change":713,"percent_change":323,"volume":879,"transactions":9,"vwap":417},"2026-04-30",124600,{"date":881,"open":391,"high":450,"low":427,"close":427,"change":343,"percent_change":882,"volume":883,"transactions":9,"vwap":427},"2026-04-29",-4.15,158200,{"date":885,"open":440,"high":886,"low":401,"close":399,"change":230,"percent_change":887,"volume":888,"transactions":9,"vwap":399},"2026-04-28",2.281,-1.36,184000,{"date":890,"open":528,"high":520,"low":409,"close":400,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":400},"2026-04-27",-0.14,-5.98,130100,{"date":895,"open":896,"high":896,"low":897,"close":552,"change":120,"percent_change":898,"volume":899,"transactions":9,"vwap":552},"2026-04-24",2.44,2.335,-4.88,113600,{"date":901,"open":902,"high":902,"low":521,"close":490,"change":144,"percent_change":903,"volume":904,"transactions":9,"vwap":490},"2026-04-23",2.49,-0.81,107500,{"date":906,"open":612,"high":624,"low":490,"close":625,"change":206,"percent_change":627,"volume":907,"transactions":9,"vwap":625},"2026-04-22",111900,{"date":909,"open":512,"high":910,"low":625,"close":902,"change":262,"percent_change":911,"volume":912,"transactions":9,"vwap":902},"2026-04-21",2.68,-3.86,145000,{"date":914,"open":915,"high":511,"low":916,"close":624,"change":351,"percent_change":917,"volume":918,"transactions":9,"vwap":624},"2026-04-20",2.58,2.57,1.17,161600,{"date":920,"open":639,"high":921,"low":623,"close":922,"change":368,"percent_change":544,"volume":923,"transactions":9,"vwap":922},"2026-04-17",2.575,2.56,144200,{"date":925,"open":604,"high":915,"low":604,"close":623,"change":198,"percent_change":926,"volume":927,"transactions":9,"vwap":623},"2026-04-16",1.63,133900,{"date":929,"open":930,"high":931,"low":544,"close":490,"change":198,"percent_change":25,"volume":932,"transactions":9,"vwap":490},"2026-04-15",2.41,2.505,61700,{"date":934,"open":502,"high":502,"low":528,"close":521,"change":230,"percent_change":935,"volume":936,"transactions":9,"vwap":521},"2026-04-14",-1.22,213100,{"date":938,"open":939,"high":902,"low":940,"close":502,"change":188,"percent_change":941,"volume":942,"transactions":9,"vwap":502},"2026-04-13",2.43,2.422,0.41,76700,{"date":944,"open":612,"high":945,"low":930,"close":896,"change":230,"percent_change":946,"volume":947,"transactions":9,"vwap":896},"2026-04-10",2.535,-1.21,150100,{"date":949,"open":625,"high":950,"low":939,"close":604,"change":144,"percent_change":951,"volume":952,"transactions":9,"vwap":604},"2026-04-09",2.519,-0.8,91500,{"date":954,"open":902,"high":626,"low":502,"close":902,"change":410,"percent_change":358,"volume":955,"transactions":9,"vwap":902},"2026-04-08",130700,{"date":957,"open":490,"high":612,"low":544,"close":896,"change":144,"percent_change":903,"volume":958,"transactions":9,"vwap":896},"2026-04-07",174100,{"date":960,"open":521,"high":639,"low":521,"close":490,"change":70,"percent_change":961,"volume":962,"transactions":9,"vwap":490},"2026-04-06",2.93,102600,{"date":964,"open":530,"high":490,"low":530,"close":530,"change":238,"percent_change":965,"volume":966,"transactions":9,"vwap":530},"2026-04-02",-2.05,192300,{"date":968,"open":604,"high":623,"low":530,"close":896,"change":441,"percent_change":969,"volume":970,"transactions":9,"vwap":896},"2026-04-01",-3.17,168800,{"date":972,"open":199,"high":626,"low":199,"close":626,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":626},"2026-03-31",0.22,9.57,606500,{"date":977,"open":449,"high":544,"low":458,"close":199,"change":70,"percent_change":978,"volume":979,"transactions":9,"vwap":199},"2026-03-30",3.14,428000,{"date":981,"open":400,"high":448,"low":400,"close":464,"change":206,"percent_change":451,"volume":982,"transactions":9,"vwap":464},"2026-03-27",141000,{"date":984,"open":457,"high":985,"low":464,"close":457,"change":287,"percent_change":986,"volume":987,"transactions":9,"vwap":457},"2026-03-26",2.325,-1.75,124300,{"date":989,"open":458,"high":797,"low":450,"close":449,"change":70,"percent_change":990,"volume":991,"transactions":9,"vwap":449},"2026-03-25",3.17,141400,{"date":993,"open":358,"high":994,"low":358,"close":440,"change":562,"percent_change":995,"volume":996,"transactions":9,"vwap":440},"2026-03-24",2.278,6.25,243800,{"date":998,"open":450,"high":450,"low":358,"close":427,"change":272,"percent_change":999,"volume":1000,"transactions":9,"vwap":427},"2026-03-23",0.97,285100,{"date":1002,"open":854,"high":1003,"low":383,"close":392,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":392},"2026-03-20",2.365,-0.26,-11.21,502800,{"date":1008,"open":528,"high":502,"low":854,"close":854,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":854},"2026-03-19",-0.055,-2.32,145300,{"date":1013,"open":930,"high":902,"low":411,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-18",2.375,-0.065,-2.66,197300,{"date":1019,"open":1020,"high":1021,"low":896,"close":896,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":896},"2026-03-17",2.73,2.753,-0.29,-10.62,481500,{"date":1026,"open":449,"high":1027,"low":440,"close":1020,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1020},"2026-03-16",2.85,0.59,27.57,1221200,{"date":1032,"open":427,"high":409,"low":743,"close":761,"change":545,"percent_change":1033,"volume":1034,"transactions":9,"vwap":761},"2026-03-13",4.39,381300,{"date":1036,"open":427,"high":1037,"low":358,"close":358,"change":238,"percent_change":1038,"volume":1039,"transactions":9,"vwap":358},"2026-03-12",2.108,-2.38,141200,{"date":1041,"open":359,"high":1042,"low":425,"close":425,"change":144,"percent_change":428,"volume":1043,"transactions":9,"vwap":425},"2026-03-11",2.197,129800,{"date":1045,"open":425,"high":450,"low":342,"close":401,"change":215,"percent_change":215,"volume":1046,"transactions":9,"vwap":401},"2026-03-10",112300,{"date":1048,"open":342,"high":399,"low":427,"close":401,"change":215,"percent_change":215,"volume":1049,"transactions":9,"vwap":401},"2026-03-09",158300,{"date":1051,"open":401,"high":450,"low":392,"close":401,"change":206,"percent_change":434,"volume":1052,"transactions":9,"vwap":401},"2026-03-06",122700,{"date":1054,"open":655,"high":391,"low":367,"close":390,"change":368,"percent_change":1055,"volume":1056,"transactions":9,"vwap":390},"2026-03-05",2.9,269600,{"date":1058,"open":392,"high":391,"low":392,"close":655,"change":188,"percent_change":1059,"volume":1060,"transactions":9,"vwap":655},"2026-03-04",0.49,75500,{"date":1062,"open":425,"high":448,"low":358,"close":392,"change":262,"percent_change":1063,"volume":1064,"transactions":9,"vwap":392},"2026-03-03",-4.63,304100,{"date":1066,"open":342,"high":482,"low":342,"close":417,"change":70,"percent_change":1067,"volume":1068,"transactions":9,"vwap":417},"2026-03-02",3.35,116100,{"date":1070,"open":450,"high":400,"low":773,"close":342,"change":891,"percent_change":1071,"volume":1072,"transactions":9,"vwap":342},"2026-02-27",-6.28,161100,{"date":1074,"open":383,"high":464,"low":270,"close":464,"change":657,"percent_change":1075,"volume":1076,"transactions":9,"vwap":464},"2026-02-26",10.4,310800,{"date":1078,"open":383,"high":773,"low":375,"close":743,"change":215,"percent_change":215,"volume":1079,"transactions":9,"vwap":743},"2026-02-25",182200,{"date":1081,"open":427,"high":768,"low":350,"close":743,"change":230,"percent_change":1082,"volume":1083,"transactions":9,"vwap":743},"2026-02-24",-1.46,203700,{"date":1085,"open":655,"high":342,"low":350,"close":358,"change":238,"percent_change":1038,"volume":1086,"transactions":9,"vwap":358},"2026-02-23",354400,{"date":1088,"open":390,"high":450,"low":425,"close":425,"change":287,"percent_change":1089,"volume":1090,"transactions":9,"vwap":425},"2026-02-20",-1.87,96900,{"date":1092,"open":761,"high":458,"low":359,"close":761,"change":144,"percent_change":1093,"volume":1094,"transactions":9,"vwap":761},"2026-02-19",-0.93,114100,{"date":1096,"open":390,"high":458,"low":425,"close":417,"change":198,"percent_change":322,"volume":1097,"transactions":9,"vwap":417},"2026-02-18",161300,{"date":1099,"open":448,"high":596,"low":359,"close":401,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":401},"2026-02-17",-0.15,-6.61,166500,{"date":1104,"open":590,"high":560,"low":458,"close":596,"change":272,"percent_change":1105,"volume":1106,"transactions":9,"vwap":596},"2026-02-13",0.89,279300,{"date":1108,"open":930,"high":930,"low":464,"close":590,"change":120,"percent_change":1109,"volume":1110,"transactions":9,"vwap":590},"2026-02-12",-5.06,233400,{"date":1112,"open":930,"high":639,"low":411,"close":520,"change":351,"percent_change":1113,"volume":1114,"transactions":9,"vwap":520},"2026-02-11",1.28,211300,{"date":1116,"open":520,"high":502,"low":466,"close":552,"change":19,"percent_change":1117,"volume":1118,"transactions":9,"vwap":552},"2026-02-10",-2.9,101100,{"date":1120,"open":896,"high":896,"low":1121,"close":930,"change":215,"percent_change":215,"volume":1043,"transactions":9,"vwap":930},"2026-02-09",2.316,{"date":1123,"open":399,"high":521,"low":399,"close":930,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":930},"2026-02-06",0.25,11.57,182400,{"date":1128,"open":458,"high":458,"low":427,"close":417,"change":19,"percent_change":739,"volume":1129,"transactions":9,"vwap":417},"2026-02-05",235600,{"date":1131,"open":449,"high":449,"low":783,"close":464,"change":230,"percent_change":1132,"volume":1094,"transactions":9,"vwap":464},"2026-02-04",-1.33,{"date":1134,"open":520,"high":644,"low":788,"close":448,"change":262,"percent_change":1135,"volume":1136,"transactions":9,"vwap":448},"2026-02-03",-4.24,295100,{"date":1138,"open":854,"high":528,"low":458,"close":528,"change":410,"percent_change":417,"volume":1139,"transactions":9,"vwap":528},"2026-02-02",165500,{"date":1141,"open":623,"high":921,"low":583,"close":529,"change":37,"percent_change":1142,"volume":1143,"transactions":9,"vwap":529},"2026-01-30",-8.7,357000,{"date":1145,"open":612,"high":613,"low":1014,"close":613,"change":351,"percent_change":640,"volume":1146,"transactions":9,"vwap":613},"2026-01-29",230200,{"date":1148,"open":466,"high":512,"low":466,"close":623,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":623},"2026-01-28",0.18,7.76,282300,{"date":1153,"open":530,"high":490,"low":449,"close":854,"change":441,"percent_change":1154,"volume":1155,"transactions":9,"vwap":854},"2026-01-27",-3.33,290000,{"date":1157,"open":1158,"high":1159,"low":411,"close":544,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":544},"2026-01-26",2.66,2.67,-0.255,-9.6,405100,{"date":1164,"open":512,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":16,"volume":1169,"transactions":9,"vwap":1167},"2026-01-23",2.78,2.595,2.655,0.045,223800,{"date":1171,"open":915,"high":1172,"low":915,"close":1173,"change":272,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-22",2.715,2.61,0.77,171800,{"date":1177,"open":613,"high":910,"low":1178,"close":624,"change":368,"percent_change":520,"volume":970,"transactions":9,"vwap":624},"2026-01-21",2.495,{"date":1180,"open":915,"high":1173,"low":1181,"close":613,"change":120,"percent_change":1182,"volume":1183,"transactions":9,"vwap":613},"2026-01-20",2.485,-4.53,220900,{"date":1185,"open":624,"high":1159,"low":626,"close":1186,"change":713,"percent_change":369,"volume":1187,"transactions":9,"vwap":1186},"2026-01-16",2.65,137700,{"date":1189,"open":626,"high":1190,"low":1181,"close":916,"change":410,"percent_change":360,"volume":1191,"transactions":9,"vwap":916},"2026-01-15",2.71,199000,{"date":1193,"open":916,"high":624,"low":623,"close":626,"change":188,"percent_change":1194,"volume":1195,"transactions":9,"vwap":626},"2026-01-14",0.4,104200,{"date":1197,"open":639,"high":1173,"low":623,"close":612,"change":230,"percent_change":1198,"volume":1199,"transactions":9,"vwap":612},"2026-01-13",-1.18,133200,{"date":1201,"open":613,"high":1186,"low":623,"close":639,"change":206,"percent_change":1202,"volume":1203,"transactions":9,"vwap":639},"2026-01-12",-0.39,116300,{"date":1205,"open":502,"high":633,"low":530,"close":633,"change":812,"percent_change":995,"volume":1206,"transactions":9,"vwap":633},"2026-01-09",221400,{"date":1208,"open":409,"high":1209,"low":409,"close":544,"change":1124,"percent_change":1210,"volume":1211,"transactions":9,"vwap":544},"2026-01-08",2.555,11.63,774300,{"date":1213,"open":409,"high":457,"low":1214,"close":391,"change":230,"percent_change":1215,"volume":1216,"transactions":9,"vwap":391},"2026-01-07",2.115,-1.38,394600,{"date":1218,"open":596,"high":985,"low":399,"close":409,"change":262,"percent_change":1219,"volume":1220,"transactions":9,"vwap":409},"2026-01-06",-4.39,270800,{"date":1222,"open":530,"high":614,"low":464,"close":449,"change":262,"percent_change":1223,"volume":1224,"transactions":9,"vwap":449},"2026-01-05",-4.2,265500,{"date":1226,"open":552,"high":521,"low":552,"close":644,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":644},"2026-01-02",0.025,1.06,99900,{"date":1231,"open":1173,"high":1232,"low":411,"close":855,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":855},"2025-12-31",2.619,-0.285,-10.8,235100,{"date":1237,"open":915,"high":1238,"low":915,"close":1239,"change":410,"percent_change":286,"volume":1240,"transactions":9,"vwap":1239},"2025-12-30",2.76,2.64,1814200,{"date":1242,"open":1159,"high":24,"low":916,"close":624,"change":262,"percent_change":1243,"volume":1244,"transactions":9,"vwap":624},"2025-12-29",-3.72,446600,{"date":1246,"open":1239,"high":1190,"low":512,"close":511,"change":351,"percent_change":1247,"volume":1248,"transactions":9,"vwap":511},"2025-12-26",1.13,253100,{"date":1250,"open":902,"high":1020,"low":1251,"close":1158,"change":812,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1158},"2025-12-24",2.418,5.98,315500,{"date":1255,"open":529,"high":624,"low":596,"close":612,"change":513,"percent_change":1256,"volume":1257,"transactions":9,"vwap":612},"2025-12-23",12.05,866900,{"date":1259,"open":425,"high":797,"low":375,"close":457,"change":1149,"percent_change":1260,"volume":1261,"transactions":9,"vwap":457},"2025-12-22",8.74,830400,{"date":1263,"open":359,"high":391,"low":383,"close":392,"change":287,"percent_change":1264,"volume":1265,"transactions":9,"vwap":392},"2025-12-19",-1.9,296200,{"date":1267,"open":427,"high":417,"low":383,"close":425,"change":215,"percent_change":215,"volume":1268,"transactions":9,"vwap":425},"2025-12-18",273600,{"date":1270,"open":449,"high":897,"low":655,"close":425,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":425},"2025-12-17",-0.18,-7.89,299300,{"date":1275,"open":626,"high":1276,"low":464,"close":449,"change":1004,"percent_change":1277,"volume":1278,"transactions":9,"vwap":449},"2025-12-16",2.565,-10.24,365900,{"date":1280,"open":512,"high":512,"low":623,"close":639,"change":376,"percent_change":1281,"volume":1282,"transactions":9,"vwap":639},"2025-12-15",-2.31,101300,{"date":1284,"open":1159,"high":1159,"low":1285,"close":512,"change":230,"percent_change":1286,"volume":1287,"transactions":9,"vwap":512},"2025-12-12",2.585,-1.14,143900,{"date":1289,"open":922,"high":1290,"low":633,"close":860,"change":545,"percent_change":1291,"volume":1292,"transactions":9,"vwap":860},"2025-12-11",2.735,3.54,127500,{"date":1294,"open":626,"high":915,"low":623,"close":639,"change":230,"percent_change":1295,"volume":1296,"transactions":9,"vwap":639},"2025-12-10",-1.17,168200,{"date":1298,"open":626,"high":1159,"low":612,"close":916,"change":410,"percent_change":360,"volume":1299,"transactions":9,"vwap":916},"2025-12-09",165100,{"date":1301,"open":860,"high":1302,"low":612,"close":626,"change":698,"percent_change":1303,"volume":1304,"transactions":9,"vwap":626},"2025-12-08",2.695,-4.18,314900,{"date":1306,"open":624,"high":1186,"low":623,"close":860,"change":198,"percent_change":1307,"volume":1308,"transactions":9,"vwap":860},"2025-12-05",1.54,123000,{"date":1310,"open":528,"high":1239,"low":529,"close":624,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":624},"2025-12-04",0.2,8.37,310400,{"date":1315,"open":854,"high":530,"low":448,"close":530,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":530},"2025-12-03",0.105,4.6,117200,{"date":1320,"open":797,"high":1014,"low":448,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2025-12-02",2.285,-0.015,-0.65,71200,{"date":1326,"open":530,"high":939,"low":449,"close":199,"change":698,"percent_change":1327,"volume":1328,"transactions":9,"vwap":199},"2025-12-01",-4.56,122600,{"date":1330,"open":530,"high":521,"low":529,"close":930,"change":351,"percent_change":1331,"volume":1332,"transactions":9,"vwap":930},"2025-11-28",1.26,59200,{"date":1334,"open":854,"high":544,"low":583,"close":644,"change":272,"percent_change":1335,"volume":1336,"transactions":9,"vwap":644},"2025-11-26",0.85,101900,{"date":1338,"open":440,"high":520,"low":399,"close":528,"change":562,"percent_change":1339,"volume":1340,"transactions":9,"vwap":528},"2025-11-25",5.83,264900,{"date":1342,"open":590,"high":596,"low":390,"close":464,"change":206,"percent_change":451,"volume":1343,"transactions":9,"vwap":464},"2025-11-24",297700,{"date":1345,"open":375,"high":596,"low":335,"close":457,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":457},"2025-11-21",0.225,11.17,259300,{"date":1350,"open":400,"high":440,"low":350,"close":708,"change":891,"percent_change":1351,"volume":1352,"transactions":9,"vwap":708},"2025-11-20",-6.5,148200,{"date":1354,"open":552,"high":552,"low":391,"close":697,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":697},"2025-11-19",-0.235,-9.83,223500,{"date":1359,"open":401,"high":625,"low":401,"close":530,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":530},"2025-11-18",0.275,13,313300,{"date":1364,"open":528,"high":528,"low":359,"close":1214,"change":1365,"percent_change":1366,"volume":1039,"transactions":9,"vwap":1214},"2025-11-17",-0.265,-11.13,{"date":1368,"open":448,"high":530,"low":448,"close":644,"change":713,"percent_change":1369,"volume":1370,"transactions":9,"vwap":644},"2025-11-14",3.48,214400,{"date":1372,"open":449,"high":528,"low":391,"close":199,"change":483,"percent_change":1373,"volume":1374,"transactions":9,"vwap":199},"2025-11-13",0.66,358300,{"date":1376,"open":457,"high":797,"low":450,"close":1321,"change":1227,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1321},"2025-11-12",1.11,98100,{"date":1380,"open":449,"high":449,"low":358,"close":448,"change":144,"percent_change":1381,"volume":1382,"transactions":9,"vwap":448},"2025-11-11",-0.88,238500,{"date":1384,"open":391,"high":466,"low":335,"close":449,"change":703,"percent_change":1385,"volume":1386,"transactions":9,"vwap":449},"2025-11-10",9.09,236100,{"date":1388,"open":270,"high":342,"low":25,"close":342,"change":70,"percent_change":1389,"volume":1390,"transactions":9,"vwap":342},"2025-11-07",3.47,590600,{"date":1392,"open":761,"high":391,"low":270,"close":743,"change":891,"percent_change":1393,"volume":1394,"transactions":9,"vwap":743},"2025-11-06",-6.48,271700,{"date":1396,"open":199,"high":199,"low":391,"close":417,"change":262,"percent_change":1397,"volume":1398,"transactions":9,"vwap":417},"2025-11-05",-4.42,116200,{"date":1400,"open":590,"high":466,"low":399,"close":448,"change":206,"percent_change":1401,"volume":1402,"transactions":9,"vwap":448},"2025-11-04",-0.44,167400,{"date":1404,"open":544,"high":502,"low":457,"close":596,"change":891,"percent_change":1405,"volume":1406,"transactions":9,"vwap":596},"2025-11-03",-5.81,232000,{"date":1408,"open":854,"high":930,"low":854,"close":930,"change":562,"percent_change":27,"volume":1409,"transactions":9,"vwap":930},"2025-10-31",93600,{"date":1411,"open":411,"high":502,"low":596,"close":449,"change":19,"percent_change":1412,"volume":1413,"transactions":9,"vwap":449},"2025-10-30",-2.98,136100,{"date":1415,"open":623,"high":1166,"low":411,"close":411,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":411},"2025-10-29",-0.16,-6.37,288100,{"date":1420,"open":633,"high":500,"low":1178,"close":612,"change":287,"percent_change":1421,"volume":1422,"transactions":9,"vwap":612},"2025-10-28",-1.57,126200,{"date":1424,"open":1190,"high":1020,"low":633,"close":633,"change":1100,"percent_change":1425,"volume":1426,"transactions":9,"vwap":633},"2025-10-27",-5.56,168700,{"date":1428,"open":511,"high":1238,"low":1429,"close":1430,"change":351,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-10-24",2.636,2.7,1.12,105600,{"date":1434,"open":511,"high":1435,"low":633,"close":1159,"change":206,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1159},"2025-10-23",2.745,-0.37,203200,{"date":1439,"open":512,"high":1440,"low":945,"close":910,"change":713,"percent_change":1441,"volume":1442,"transactions":9,"vwap":910},"2025-10-22",2.685,3.08,172900,{"date":1444,"open":1159,"high":1445,"low":1446,"close":512,"change":19,"percent_change":1447,"volume":1448,"transactions":9,"vwap":512},"2025-10-21",2.686,2.512,-2.62,85400,{"date":1450,"open":916,"high":511,"low":1451,"close":1159,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1159},"2025-10-20",2.515,0.17,6.8,139500,{"date":1456,"open":633,"high":1276,"low":623,"close":623,"change":376,"percent_change":1457,"volume":1458,"transactions":9,"vwap":623},"2025-10-17",-2.34,191000,{"date":1460,"open":1165,"high":1461,"low":633,"close":922,"change":37,"percent_change":1462,"volume":1463,"transactions":9,"vwap":922},"2025-10-16",2.821,-7.91,289800,{"date":1465,"open":915,"high":1466,"low":639,"close":1165,"change":973,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1165},"2025-10-15",2.8,8.59,378500,{"date":1470,"open":502,"high":860,"low":530,"close":922,"change":545,"percent_change":1471,"volume":1472,"transactions":9,"vwap":922},"2025-10-14",3.64,248600,{"date":1474,"open":490,"high":1285,"low":644,"close":604,"change":230,"percent_change":1475,"volume":1476,"transactions":9,"vwap":604},"2025-10-13",-1.2,517400,{"date":1478,"open":544,"high":623,"low":466,"close":623,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":623},"2025-10-10",0.085,3.52,395900,{"date":1483,"open":502,"high":902,"low":797,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-10-09",2.415,-0.025,-1.02,357600,{"date":1489,"open":896,"high":543,"low":644,"close":896,"change":272,"percent_change":1490,"volume":1491,"transactions":9,"vwap":896},"2025-10-08",0.83,152900,{"date":1493,"open":623,"high":623,"low":529,"close":521,"change":441,"percent_change":1494,"volume":1495,"transactions":9,"vwap":521},"2025-10-07",-3.2,267500,{"date":1497,"open":199,"high":613,"low":199,"close":623,"change":973,"percent_change":1498,"volume":1499,"transactions":9,"vwap":623},"2025-10-06",9.65,423500,{"date":1501,"open":530,"high":633,"low":590,"close":449,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":449},"2025-10-03",-0.13,-5.39,437200,{"date":1506,"open":633,"high":633,"low":1321,"close":930,"change":120,"percent_change":671,"volume":1507,"transactions":9,"vwap":930},"2025-10-02",314300,{"date":1509,"open":464,"high":639,"low":1510,"close":613,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":613},"2025-10-01",2.215,0.33,15,438900,{"date":1515,"open":552,"high":915,"low":400,"close":400,"change":891,"percent_change":892,"volume":1516,"transactions":9,"vwap":400},"2025-09-30",1001900,{"date":1518,"open":922,"high":915,"low":529,"close":552,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":552},"2025-09-29",-0.2,-7.87,1759100,{"date":1523,"open":626,"high":915,"low":502,"close":639,"change":272,"percent_change":1524,"volume":1525,"transactions":9,"vwap":639},"2025-09-26",0.79,218000,{"date":1527,"open":916,"high":915,"low":939,"close":626,"change":287,"percent_change":1528,"volume":1529,"transactions":9,"vwap":626},"2025-09-25",-1.56,296700,{"date":1531,"open":544,"high":1239,"low":644,"close":922,"change":569,"percent_change":1532,"volume":1533,"transactions":9,"vwap":922},"2025-09-24",6.67,677600,{"date":1535,"open":930,"high":625,"low":411,"close":544,"change":351,"percent_change":531,"volume":1536,"transactions":9,"vwap":544},"2025-09-23",382200,{"date":1538,"open":399,"high":530,"low":401,"close":520,"change":1452,"percent_change":1539,"volume":1540,"transactions":9,"vwap":520},"2025-09-22",7.73,271300,{"date":1542,"open":417,"high":400,"low":425,"close":400,"change":198,"percent_change":229,"volume":1543,"transactions":9,"vwap":400},"2025-09-19",295000,{"date":1545,"open":342,"high":400,"low":1546,"close":417,"change":70,"percent_change":1067,"volume":1547,"transactions":9,"vwap":417},"2025-09-18",2.061,139700,{"date":1549,"open":367,"high":417,"low":367,"close":342,"change":198,"percent_change":271,"volume":927,"transactions":9,"vwap":342},"2025-09-17",{"date":1551,"open":425,"high":401,"low":383,"close":358,"change":144,"percent_change":1552,"volume":1553,"transactions":9,"vwap":358},"2025-09-16",-0.97,107000,{"date":1555,"open":401,"high":1556,"low":358,"close":655,"change":238,"percent_change":1557,"volume":1558,"transactions":9,"vwap":655},"2025-09-15",2.125,-2.36,162000,{"date":1560,"open":458,"high":464,"low":401,"close":401,"change":262,"percent_change":1561,"volume":1562,"transactions":9,"vwap":401},"2025-09-12",-4.5,58000,{"date":1564,"open":400,"high":457,"low":399,"close":458,"change":351,"percent_change":1565,"volume":1566,"transactions":9,"vwap":458},"2025-09-11",1.37,48900,{"date":1568,"open":359,"high":1569,"low":427,"close":450,"change":70,"percent_change":1570,"volume":1571,"transactions":9,"vwap":450},"2025-09-10",2.194,3.3,70900,{"date":1573,"open":359,"high":409,"low":342,"close":401,"change":215,"percent_change":215,"volume":1574,"transactions":9,"vwap":401},"2025-09-09",84100,{"date":1576,"open":596,"high":449,"low":342,"close":401,"change":891,"percent_change":1577,"volume":1578,"transactions":9,"vwap":401},"2025-09-08",-6.19,220100,{"date":1580,"open":464,"high":199,"low":450,"close":448,"change":198,"percent_change":228,"volume":1581,"transactions":9,"vwap":448},"2025-09-05",226800,{"date":1583,"open":448,"high":199,"low":788,"close":458,"change":230,"percent_change":1132,"volume":1584,"transactions":9,"vwap":458},"2025-09-04",71100,{"date":1586,"open":854,"high":411,"low":440,"close":590,"change":376,"percent_change":1587,"volume":1588,"transactions":9,"vwap":590},"2025-09-03",-2.6,146500,{"date":1590,"open":466,"high":411,"low":529,"close":529,"change":287,"percent_change":554,"volume":1591,"transactions":9,"vwap":529},"2025-09-02",57700,{"date":1593,"open":552,"high":520,"low":854,"close":411,"change":272,"percent_change":1594,"volume":1595,"transactions":9,"vwap":411},"2025-08-29",0.86,98200,{"date":1597,"open":466,"high":544,"low":449,"close":466,"change":272,"percent_change":1598,"volume":1599,"transactions":9,"vwap":466},"2025-08-28",0.87,121000,{"date":1601,"open":528,"high":521,"low":797,"close":529,"change":376,"percent_change":1602,"volume":1603,"transactions":9,"vwap":529},"2025-08-27",-2.53,102500,{"date":1605,"open":528,"high":490,"low":855,"close":520,"change":215,"percent_change":215,"volume":1426,"transactions":9,"vwap":520},"2025-08-26",{"date":1607,"open":529,"high":1608,"low":656,"close":520,"change":713,"percent_change":1609,"volume":1610,"transactions":9,"vwap":520},"2025-08-25",2.449,3.49,131800,{"date":1612,"open":797,"high":530,"low":1613,"close":797,"change":188,"percent_change":789,"volume":1614,"transactions":9,"vwap":797},"2025-08-22",2.271,168500,{"date":1616,"open":590,"high":199,"low":590,"close":449,"change":206,"percent_change":1401,"volume":1617,"transactions":9,"vwap":449},"2025-08-21",31500,{"date":1619,"open":552,"high":552,"low":590,"close":797,"change":198,"percent_change":197,"volume":1620,"transactions":9,"vwap":797},"2025-08-20",77900,{"date":1622,"open":199,"high":897,"low":482,"close":590,"change":287,"percent_change":986,"volume":1623,"transactions":9,"vwap":590},"2025-08-19",110900,{"date":1625,"open":411,"high":411,"low":583,"close":797,"change":144,"percent_change":1626,"volume":1627,"transactions":9,"vwap":797},"2025-08-18",-0.87,139900,{"date":1629,"open":552,"high":530,"low":448,"close":529,"change":144,"percent_change":1630,"volume":1631,"transactions":9,"vwap":529},"2025-08-15",-0.86,149300,{"date":1633,"open":528,"high":1634,"low":529,"close":466,"change":376,"percent_change":522,"volume":1635,"transactions":9,"vwap":466},"2025-08-14",2.404,98700,{"date":1637,"open":411,"high":930,"low":854,"close":530,"change":215,"percent_change":215,"volume":1638,"transactions":9,"vwap":530},"2025-08-13",120100,{"date":1640,"open":199,"high":502,"low":449,"close":530,"change":650,"percent_change":1641,"volume":1642,"transactions":9,"vwap":530},"2025-08-12",4.82,185500,{"date":1644,"open":400,"high":466,"low":675,"close":449,"change":70,"percent_change":990,"volume":1645,"transactions":9,"vwap":449},"2025-08-11",148100,{"date":1647,"open":458,"high":520,"low":450,"close":440,"change":238,"percent_change":1648,"volume":1649,"transactions":9,"vwap":440},"2025-08-08",-2.21,154900,{"date":1651,"open":520,"high":623,"low":448,"close":448,"change":262,"percent_change":1135,"volume":1652,"transactions":9,"vwap":448},"2025-08-07",178800,{"date":1654,"open":528,"high":530,"low":199,"close":528,"change":272,"percent_change":1335,"volume":1655,"transactions":9,"vwap":528},"2025-08-06",80000,{"date":1657,"open":464,"high":644,"low":464,"close":552,"change":713,"percent_change":1291,"volume":1658,"transactions":9,"vwap":552},"2025-08-05",99400,{"date":1660,"open":448,"high":797,"low":464,"close":448,"change":215,"percent_change":215,"volume":1661,"transactions":9,"vwap":448},"2025-08-04",74800,{"date":1663,"open":552,"high":644,"low":464,"close":448,"change":698,"percent_change":1664,"volume":1665,"transactions":9,"vwap":448},"2025-08-01",-4.64,176400,{"date":1667,"open":552,"high":604,"low":552,"close":520,"change":188,"percent_change":1668,"volume":1669,"transactions":9,"vwap":520},"2025-07-31",0.42,117300,{"date":1671,"open":896,"high":626,"low":897,"close":528,"change":343,"percent_change":1672,"volume":1673,"transactions":9,"vwap":528},"2025-07-30",-3.67,115300,{"date":1675,"open":623,"high":626,"low":939,"close":502,"change":238,"percent_change":1676,"volume":1677,"transactions":9,"vwap":502},"2025-07-29",-2,103200,{"date":1679,"open":612,"high":633,"low":490,"close":623,"change":206,"percent_change":627,"volume":1680,"transactions":9,"vwap":623},"2025-07-28",105200,{"date":1682,"open":512,"high":512,"low":1181,"close":612,"change":376,"percent_change":1683,"volume":1684,"transactions":9,"vwap":612},"2025-07-25",-2.33,117100,{"date":1686,"open":623,"high":860,"low":604,"close":916,"change":70,"percent_change":1466,"volume":1687,"transactions":9,"vwap":916},"2025-07-24",268000,{"date":1689,"open":623,"high":1690,"low":625,"close":623,"change":287,"percent_change":1421,"volume":1691,"transactions":9,"vwap":623},"2025-07-23",2.605,227200,{"date":1693,"open":639,"high":1694,"low":623,"close":639,"change":215,"percent_change":215,"volume":1695,"transactions":9,"vwap":639},"2025-07-22",2.629,185000,{"date":1697,"open":612,"high":1186,"low":612,"close":639,"change":272,"percent_change":1524,"volume":1698,"transactions":9,"vwap":639},"2025-07-21",175800,{"date":1700,"open":613,"high":915,"low":902,"close":626,"change":272,"percent_change":1701,"volume":1702,"transactions":9,"vwap":626},"2025-07-18",0.8,145800,{"date":1704,"open":544,"high":639,"low":544,"close":623,"change":70,"percent_change":1705,"volume":1706,"transactions":9,"vwap":623},"2025-07-17",2.88,96500,{"date":1708,"open":902,"high":931,"low":544,"close":939,"change":144,"percent_change":1709,"volume":1710,"transactions":9,"vwap":939},"2025-07-16",-0.82,146700,{"date":1712,"open":502,"high":626,"low":502,"close":502,"change":144,"percent_change":903,"volume":1673,"transactions":9,"vwap":502},"2025-07-15",{"date":1714,"open":626,"high":1715,"low":896,"close":604,"change":287,"percent_change":1716,"volume":1717,"transactions":9,"vwap":604},"2025-07-14",2.545,-1.59,123800,{"date":1719,"open":613,"high":915,"low":623,"close":612,"change":230,"percent_change":1198,"volume":1720,"transactions":9,"vwap":612},"2025-07-11",126700,{"date":1722,"open":916,"high":1285,"low":626,"close":639,"change":238,"percent_change":1723,"volume":1724,"transactions":9,"vwap":639},"2025-07-10",-1.93,84000,{"date":1726,"open":916,"high":1727,"low":1728,"close":624,"change":188,"percent_change":1729,"volume":1730,"transactions":9,"vwap":624},"2025-07-09",2.625,2.561,0.39,73600,{"date":1732,"open":916,"high":1186,"low":639,"close":915,"change":198,"percent_change":1733,"volume":847,"transactions":9,"vwap":915},"2025-07-08",1.57,{"date":1735,"open":1159,"high":1430,"low":945,"close":639,"change":1502,"percent_change":1736,"volume":1737,"transactions":9,"vwap":639},"2025-07-07",-4.87,121900,{"date":1739,"open":624,"high":1190,"low":624,"close":1159,"change":545,"percent_change":1609,"volume":1740,"transactions":9,"vwap":1159},"2025-07-03",217700,{"date":1742,"open":604,"high":500,"low":604,"close":915,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":915},"2025-07-02",0.1,4.03,176300,{"date":1747,"open":544,"high":1748,"low":854,"close":625,"change":368,"percent_change":625,"volume":1749,"transactions":9,"vwap":625},"2025-07-01",2.615,319600,{"date":1751,"open":633,"high":1430,"low":521,"close":521,"change":262,"percent_change":1752,"volume":1753,"transactions":9,"vwap":521},"2025-06-30",-3.97,453300,{"date":1755,"open":624,"high":1756,"low":502,"close":626,"change":343,"percent_change":1757,"volume":1758,"transactions":9,"vwap":626},"2025-06-27",2.597,-3.45,2650800,{"date":1760,"open":1158,"high":1761,"low":613,"close":1173,"change":238,"percent_change":79,"volume":1762,"transactions":9,"vwap":1173},"2025-06-26",2.75,211600,{"date":1764,"open":1765,"high":1165,"low":1158,"close":1158,"change":473,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1158},"2025-06-25",2.74,-2.74,67100,{"date":1769,"open":1238,"high":1770,"low":1186,"close":1290,"change":1015,"percent_change":1010,"volume":1771,"transactions":9,"vwap":1290},"2025-06-24",2.826,274200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1466,"change":149,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1466},"2025-06-23",3.1,3.18,2.795,-11.11,329600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1502,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-06-20",3.2,3.25,3.13,3.15,-3.96,112900,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":410,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-06-18",3.21,3.4,3.28,1.55,104300,{"date":1795,"open":1781,"high":1796,"low":1797,"close":1798,"change":272,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-06-17",3.323,3.101,3.23,0.62,197100,{"date":1802,"open":369,"high":1570,"low":369,"close":1789,"change":650,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1789},"2025-06-16",3.55,142900,{"date":1806,"open":1783,"high":1782,"low":1774,"close":1774,"change":230,"percent_change":680,"volume":927,"transactions":9,"vwap":1774},"2025-06-13",{"date":1808,"open":1441,"high":1809,"low":1810,"close":1783,"change":198,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1783},"2025-06-12",3.19,3.03,1.29,72100,{"date":1814,"open":1781,"high":1781,"low":1815,"close":1816,"change":441,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-06-11",3,3.09,-2.52,124500,{"date":1820,"open":990,"high":1821,"low":1822,"close":990,"change":206,"percent_change":1823,"volume":1824,"transactions":9,"vwap":990},"2025-06-10",3.38,3.12,-0.31,158800,{"date":1826,"open":1781,"high":1791,"low":1827,"close":1775,"change":230,"percent_change":1093,"volume":1828,"transactions":9,"vwap":1775},"2025-06-09",3.168,64800,{"date":1830,"open":1783,"high":1831,"low":1783,"close":1789,"change":1743,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1789},"2025-06-06",3.29,3.22,193200,{"date":1835,"open":369,"high":1775,"low":1836,"close":369,"change":1322,"percent_change":105,"volume":1837,"transactions":9,"vwap":369},"2025-06-05",3.06,101700,{"date":1839,"open":1840,"high":1841,"low":1774,"close":1842,"change":763,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-06-04",3.24,3.27,3.125,-4.14,201500,{"date":1846,"open":1821,"high":1847,"low":1781,"close":801,"change":120,"percent_change":1848,"volume":1849,"transactions":9,"vwap":801},"2025-06-03",3.435,-3.55,244600,{"date":1851,"open":1803,"high":1852,"low":1067,"close":1821,"change":576,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1821},"2025-06-02",3.7,-4.79,230100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1803,"change":1100,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1803},"2025-05-30",3.66,3.682,3.292,-4.05,284400,{"date":1863,"open":1864,"high":176,"low":1865,"close":1852,"change":262,"percent_change":784,"volume":1866,"transactions":9,"vwap":1852},"2025-05-29",3.8,3.62,519300,{"date":1868,"open":1791,"high":176,"low":1810,"close":1864,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1864},"2025-05-28",0.67,21.41,1220600,{"date":1873,"open":1466,"high":1821,"low":1466,"close":1783,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1783},"2025-05-27",0.415,15.29,813000,{"date":1878,"open":604,"high":1879,"low":604,"close":1172,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1172},"2025-05-23",2.95,0.215,8.6,710200,{"date":1884,"open":623,"high":1690,"low":502,"close":623,"change":215,"percent_change":215,"volume":1885,"transactions":9,"vwap":623},"2025-05-22",592600,{"date":1887,"open":604,"high":1888,"low":490,"close":623,"change":545,"percent_change":1889,"volume":1890,"transactions":9,"vwap":623},"2025-05-21",2.525,3.73,118800,{"date":1892,"open":915,"high":860,"low":930,"close":930,"change":1271,"percent_change":1893,"volume":1437,"transactions":9,"vwap":930},"2025-05-20",-6.95,{"date":1895,"open":490,"high":1159,"low":896,"close":624,"change":645,"percent_change":1896,"volume":1897,"transactions":9,"vwap":624},"2025-05-19",5.71,223700,{"date":1899,"open":448,"high":902,"low":457,"close":502,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":502},"2025-05-16",0.23,10.36,184500,{"date":1904,"open":590,"high":530,"low":458,"close":458,"change":230,"percent_change":1132,"volume":1905,"transactions":9,"vwap":458},"2025-05-15",131400,{"date":1907,"open":359,"high":449,"low":1908,"close":590,"change":645,"percent_change":1909,"volume":1910,"transactions":9,"vwap":590},"2025-05-14",2.105,6.64,113700,{"date":1912,"open":359,"high":400,"low":392,"close":359,"change":215,"percent_change":215,"volume":1913,"transactions":9,"vwap":359},"2025-05-13",119100,{"date":1915,"open":411,"high":411,"low":425,"close":359,"change":343,"percent_change":689,"volume":1916,"transactions":9,"vwap":359},"2025-05-12",126900,{"date":1918,"open":449,"high":543,"low":400,"close":400,"change":44,"percent_change":1919,"volume":1920,"transactions":9,"vwap":400},"2025-05-09",-8.71,200000,{"date":1922,"open":930,"high":639,"low":520,"close":930,"change":368,"percent_change":633,"volume":1923,"transactions":9,"vwap":930},"2025-05-08",299500,{"date":1925,"open":743,"high":644,"low":662,"close":411,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":411},"2025-05-07",0.37,18.69,331900,{"date":1930,"open":335,"high":350,"low":315,"close":360,"change":188,"percent_change":1931,"volume":1932,"transactions":9,"vwap":360},"2025-05-06",0.51,78900,{"date":1934,"open":245,"high":358,"low":228,"close":335,"change":812,"percent_change":1935,"volume":1936,"transactions":9,"vwap":335},"2025-05-05",8.24,243400,{"date":1938,"open":197,"high":245,"low":1939,"close":186,"change":410,"percent_change":1940,"volume":1941,"transactions":9,"vwap":186},"2025-05-02",1.731,2.82,94300,{"date":1943,"open":254,"high":228,"low":1944,"close":17,"change":198,"percent_change":529,"volume":1945,"transactions":9,"vwap":17},"2025-05-01",1.689,72300,{"date":1947,"open":16,"high":186,"low":25,"close":254,"change":144,"percent_change":1286,"volume":1948,"transactions":9,"vwap":254},"2025-04-30",144400,{"date":1950,"open":214,"high":229,"low":214,"close":205,"change":272,"percent_change":1951,"volume":1952,"transactions":9,"vwap":205},"2025-04-29",1.16,144300,{"date":1954,"open":237,"high":18,"low":1955,"close":254,"change":206,"percent_change":207,"volume":1956,"transactions":9,"vwap":254},"2025-04-28",1.715,128800,{"date":181,"open":177,"high":205,"low":177,"close":187,"change":1124,"percent_change":1958,"volume":1959,"transactions":9,"vwap":187},16.78,240300]