[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSEC":3,"homepage-market-summary":26,"stock-historical-PSEC":167},{"ticker":4,"date":5,"profile":6,"quote":11},"PSEC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Prospect Capital Corporation","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":15,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},2.05,2.09,2.1,2.04,2.08,-0.03,-1.44,6447940.51687,23512,2.0623,18.97,1903586.1123453607,0.1,5581,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,113,118,123,128,132,137,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":17,"price":112,"is_up":84},"Consumer Cycl","XLY",108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":84},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":84},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":15,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},3.77,4226851,1542800492.999458,-41.26,"2025-04-21",[178,179,188,198,207,216,223,230,238,245,251,259,266,274,279,285,290,296,302,308,314,321,329,336,342,350,358,366,373,379,385,390,396,403,412,419,425,432,439,446,451,457,464,473,478,484,490,495,501,507,514,521,528,534,538,542,545,549,552,555,559,562,565,568,572,576,579,582,586,589,593,596,599,603,607,611,615,619,623,627,631,634,638,642,648,654,660,666,670,674,678,681,685,688,692,695,698,702,707,711,716,724,731,736,741,745,751,757,761,766,770,773,777,781,786,790,794,799,804,811,817,822,826,829,834,838,843,848,853,859,863,868,871,875,880,884,887,890,894,898,902,905,909,912,915,918,921,924,928,931,934,937,942,948,953,957,963,969,976,983,987,995,1001,1005,1008,1013,1017,1020,1023,1026,1029,1033,1037,1041,1044,1048,1051,1055,1059,1063,1068,1071,1075,1079,1082,1085,1088,1092,1096,1100,1103,1107,1111,1115,1119,1122,1126,1129,1133,1136,1140,1143,1147,1151,1154,1157,1160,1163,1166,1169,1173,1177,1180,1184,1188,1191,1195,1198,1201,1204,1208,1212,1216,1220,1225,1229,1233,1237,1241,1245,1249,1252,1257,1260,1263,1266,1270,1274,1277,1280,1283,1286,1290,1294,1298,1301,1305,1308,1311,1314,1318,1321,1324,1328,1331,1335,1338,1341,1344,1348,1351,1355,1359,1362,1365,1368,1371,1375,1379,1382,1385,1388,1393,1396,1400,1403,1406,1409,1412,1415,1418,1422,1425,1428,1431,1434,1437,1441,1444,1447,1451,1455,1458,1462,1468,1475,1482,1489,1496,1501,1505,1511,1515,1521,1525,1528,1533,1538,1542,1545,1549,1552,1556,1560,1563,1567,1572,1577,1582,1587,1591,1596,1599,1602,1605,1609,1612,1616,1620,1623,1626,1630,1634,1638,1642,1646,1649,1653,1657,1660,1663,1666,1670,1676,1682,1688,1693,1697,1701,1705,1712,1718,1721,1726,1730,1735,1738,1744,1748,1752,1755,1759,1763,1767,1771],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":181,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",2.12,2.13,-0.04,-1.89,10168205.085268,19005,2.1049,{"date":189,"open":190,"high":191,"low":192,"close":181,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",2.145,2.168,2.11,-0.01,-0.47,4697423.996172,17782,2.1332,{"date":199,"open":200,"high":201,"low":192,"close":182,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",2.165,2.17,-0.06,-2.74,6262494.08918,14680,2.1292,{"date":208,"open":209,"high":210,"low":201,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",2.19,2.21,0.01,0.46,5111205.89718,14757,2.1891,{"date":217,"open":201,"high":209,"low":218,"close":219,"change":211,"percent_change":212,"volume":220,"transactions":221,"vwap":222},"2026-09-24",2.16,2.18,4323716.737307,11022,2.1768,{"date":224,"open":225,"high":210,"low":201,"close":201,"change":17,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",2.2,-1.36,6545288.374456,20719,2.1954,{"date":231,"open":232,"high":233,"low":225,"close":225,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-22",2.22,2.24,0,2920247.599081,16664,2.2152,{"date":239,"open":209,"high":233,"low":219,"close":225,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-21",0.02,0.92,3554024.710805,11951,2.2075,{"date":246,"open":233,"high":233,"low":219,"close":219,"change":202,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-18",-2.68,10631462.978522,19633,2.1974,{"date":252,"open":232,"high":253,"low":254,"close":233,"change":49,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-17",2.27,2.215,1.82,4107312.764282,15296,2.2441,{"date":260,"open":210,"high":233,"low":219,"close":225,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-16",-0.02,-0.9,3006486.266011,12602,2.2148,{"date":267,"open":268,"high":269,"low":209,"close":232,"change":240,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-15",2.205,2.23,0.91,3388025.844118,11310,2.2044,{"date":275,"open":210,"high":233,"low":225,"close":225,"change":261,"percent_change":262,"volume":276,"transactions":277,"vwap":278},"2026-09-14",2743396.44382,13728,2.212,{"date":280,"open":225,"high":269,"low":209,"close":232,"change":49,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-11",1.83,2076008.049105,9211,2.2072,{"date":286,"open":209,"high":210,"low":201,"close":219,"change":234,"percent_change":234,"volume":287,"transactions":288,"vwap":289},"2026-09-10",2260636.474366,14929,2.1922,{"date":291,"open":209,"high":225,"low":201,"close":219,"change":193,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-09",-0.46,3602070.248123,17022,2.1863,{"date":297,"open":232,"high":269,"low":209,"close":209,"change":183,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-08",-1.79,3390634.470258,14557,2.2083,{"date":303,"open":219,"high":304,"low":201,"close":269,"change":49,"percent_change":281,"volume":305,"transactions":306,"vwap":307},"2026-09-04",2.25,5382997.364983,18583,2.2203,{"date":309,"open":310,"high":304,"low":201,"close":209,"change":183,"percent_change":298,"volume":311,"transactions":312,"vwap":313},"2026-09-03",2.245,4184437.665744,16391,2.1884,{"date":315,"open":232,"high":316,"low":210,"close":269,"change":240,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-02",2.26,0.9,3025604.564806,9998,2.234,{"date":322,"open":253,"high":323,"low":210,"close":210,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-01",2.28,-0.07,-3.07,3675888.950007,12458,2.2412,{"date":330,"open":304,"high":331,"low":233,"close":323,"change":161,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-31",2.29,1.33,3274760.725873,13517,2.2707,{"date":337,"open":331,"high":338,"low":233,"close":304,"change":17,"percent_change":107,"volume":339,"transactions":340,"vwap":341},"2026-08-28",2.3,4039935.80099,15418,2.2714,{"date":343,"open":344,"high":345,"low":253,"close":323,"change":17,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-27",2.285,2.31,-1.3,3831125.749593,11784,2.2906,{"date":351,"open":352,"high":353,"low":331,"close":345,"change":183,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-26",2.35,2.36,-1.7,4658841.006673,16220,2.3128,{"date":359,"open":360,"high":361,"low":345,"close":352,"change":161,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-25",2.32,2.37,1.29,4535613.884331,19052,2.3449,{"date":367,"open":368,"high":352,"low":331,"close":360,"change":193,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-24",2.34,-0.43,4538871.661458,17246,2.3081,{"date":374,"open":338,"high":361,"low":269,"close":375,"change":68,"percent_change":209,"volume":376,"transactions":377,"vwap":378},"2026-08-21",2.33,5978620.274657,14593,2.2972,{"date":380,"open":381,"high":360,"low":310,"close":323,"change":161,"percent_change":332,"volume":382,"transactions":383,"vwap":384},"2026-08-20",2.255,4709930.764159,13222,2.2841,{"date":386,"open":304,"high":338,"low":304,"close":304,"change":234,"percent_change":234,"volume":387,"transactions":388,"vwap":389},"2026-08-19",3897856.789139,11902,2.2668,{"date":391,"open":210,"high":304,"low":210,"close":304,"change":49,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-18",1.81,2058392.662687,11204,2.2342,{"date":397,"open":338,"high":345,"low":210,"close":210,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-17",-0.09,-3.91,3440321.914653,12373,2.2315,{"date":404,"open":352,"high":405,"low":406,"close":338,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-14",2.3689,2.295,-0.05,-2.13,2597315.441326,17497,2.3165,{"date":413,"open":323,"high":353,"low":323,"close":352,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-13",0.06,2.62,4403021.374654,17349,2.3293,{"date":420,"open":323,"high":345,"low":253,"close":331,"change":211,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-12",0.44,1778671.866263,16351,2.2868,{"date":426,"open":331,"high":427,"low":323,"close":323,"change":193,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-11",2.315,-0.44,2023235.01217,16543,2.2952,{"date":433,"open":338,"high":434,"low":253,"close":331,"change":183,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-10",2.325,-1.72,3104268.99175,21727,2.2852,{"date":440,"open":210,"high":368,"low":210,"close":375,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-07",0.12,5.43,6427778.0955,28155,2.3006,{"date":447,"open":218,"high":232,"low":218,"close":210,"change":49,"percent_change":448,"volume":449,"transactions":450,"vwap":268},"2026-08-06",1.84,2661365.76354,14556,{"date":452,"open":269,"high":316,"low":201,"close":201,"change":398,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-05",-3.98,4283101.684355,19995,2.1932,{"date":458,"open":210,"high":253,"low":225,"close":316,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-04",0.055,2.49,6289150.429952,35670,2.2463,{"date":465,"open":466,"high":210,"low":467,"close":268,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-03",2.14,2.1333,0.075,3.52,8655629.289901,59375,2.1904,{"date":474,"open":218,"high":201,"low":181,"close":182,"change":261,"percent_change":145,"volume":475,"transactions":476,"vwap":477},"2026-07-31",3211893.236272,22643,2.1318,{"date":479,"open":201,"high":219,"low":190,"close":480,"change":193,"percent_change":292,"volume":481,"transactions":482,"vwap":483},"2026-07-30",2.15,2796434.317946,14502,2.1539,{"date":485,"open":209,"high":269,"low":218,"close":218,"change":324,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-29",-3.14,4178774.79191,17533,2.1999,{"date":491,"open":269,"high":316,"low":225,"close":269,"change":234,"percent_change":234,"volume":492,"transactions":493,"vwap":494},"2026-07-28",3790666.71002,17256,2.2351,{"date":496,"open":480,"high":331,"low":466,"close":269,"change":102,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-27",5.19,6327799.33033,27530,2.2365,{"date":502,"open":181,"high":466,"low":192,"close":181,"change":211,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-24",0.47,3688392.493791,25406,2.1216,{"date":508,"open":181,"high":466,"low":509,"close":192,"change":261,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-23",2.1098,-0.94,4212884.232049,30206,2.1243,{"date":515,"open":516,"high":517,"low":192,"close":182,"change":261,"percent_change":145,"volume":518,"transactions":519,"vwap":520},"2026-07-22",2.155,2.175,5834990.556931,31755,2.1461,{"date":522,"open":269,"high":269,"low":480,"close":480,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-21",-0.08,-3.59,6582010.158999,30029,2.1808,{"date":529,"open":304,"high":316,"low":254,"close":269,"change":261,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-20",-0.89,3857828.897122,22851,2.2387,{"date":535,"open":345,"high":368,"low":304,"close":304,"change":523,"percent_change":536,"volume":537,"transactions":9,"vwap":304},"2026-07-17",-3.43,3116800,{"date":539,"open":316,"high":368,"low":316,"close":375,"change":414,"percent_change":540,"volume":541,"transactions":9,"vwap":375},"2026-07-16",2.64,6449400,{"date":543,"open":323,"high":345,"low":253,"close":253,"change":234,"percent_change":234,"volume":544,"transactions":9,"vwap":253},"2026-07-15",5541900,{"date":546,"open":253,"high":338,"low":316,"close":253,"change":240,"percent_change":547,"volume":548,"transactions":9,"vwap":253},"2026-07-14",0.89,4183800,{"date":550,"open":304,"high":253,"low":269,"close":304,"change":193,"percent_change":428,"volume":551,"transactions":9,"vwap":304},"2026-07-13",4300700,{"date":553,"open":210,"high":253,"low":210,"close":316,"change":68,"percent_change":316,"volume":554,"transactions":9,"vwap":316},"2026-07-10",3575700,{"date":556,"open":210,"high":233,"low":209,"close":210,"change":193,"percent_change":557,"volume":558,"transactions":9,"vwap":210},"2026-07-09",-0.45,3815100,{"date":560,"open":209,"high":269,"low":219,"close":232,"change":240,"percent_change":270,"volume":561,"transactions":9,"vwap":232},"2026-07-08",4357300,{"date":563,"open":225,"high":304,"low":209,"close":225,"change":234,"percent_change":234,"volume":564,"transactions":9,"vwap":225},"2026-07-07",5509900,{"date":566,"open":233,"high":304,"low":225,"close":225,"change":183,"percent_change":298,"volume":567,"transactions":9,"vwap":225},"2026-07-06",4894600,{"date":569,"open":360,"high":368,"low":232,"close":233,"change":523,"percent_change":570,"volume":571,"transactions":9,"vwap":233},"2026-07-02",-3.45,7104300,{"date":573,"open":338,"high":361,"low":338,"close":360,"change":211,"percent_change":574,"volume":575,"transactions":9,"vwap":360},"2026-07-01",0.43,4576200,{"date":577,"open":375,"high":352,"low":338,"close":345,"change":193,"percent_change":369,"volume":578,"transactions":9,"vwap":345},"2026-06-30",3835400,{"date":580,"open":338,"high":368,"low":338,"close":360,"change":211,"percent_change":574,"volume":581,"transactions":9,"vwap":360},"2026-06-29",4082000,{"date":583,"open":233,"high":368,"low":233,"close":345,"change":49,"percent_change":584,"volume":585,"transactions":9,"vwap":345},"2026-06-26",1.76,6610600,{"date":587,"open":304,"high":331,"low":304,"close":253,"change":68,"percent_change":304,"volume":588,"transactions":9,"vwap":253},"2026-06-25",6707000,{"date":590,"open":253,"high":331,"low":225,"close":232,"change":407,"percent_change":591,"volume":592,"transactions":9,"vwap":232},"2026-06-24",-2.2,8129900,{"date":594,"open":269,"high":338,"low":225,"close":253,"change":240,"percent_change":547,"volume":595,"transactions":9,"vwap":253},"2026-06-23",8316500,{"date":597,"open":210,"high":323,"low":225,"close":304,"change":49,"percent_change":392,"volume":598,"transactions":9,"vwap":304},"2026-06-22",8079600,{"date":600,"open":232,"high":304,"low":201,"close":210,"change":211,"percent_change":601,"volume":602,"transactions":9,"vwap":210},"2026-06-18",0.45,7210900,{"date":604,"open":233,"high":316,"low":225,"close":225,"change":407,"percent_change":605,"volume":606,"transactions":9,"vwap":225},"2026-06-17",-2.22,5699700,{"date":608,"open":345,"high":353,"low":233,"close":304,"change":202,"percent_change":609,"volume":610,"transactions":9,"vwap":304},"2026-06-16",-2.6,5732600,{"date":612,"open":375,"high":613,"low":345,"close":345,"change":234,"percent_change":234,"volume":614,"transactions":9,"vwap":345},"2026-06-15",2.4,6152700,{"date":616,"open":253,"high":352,"low":316,"close":345,"change":161,"percent_change":617,"volume":618,"transactions":9,"vwap":345},"2026-06-12",1.32,4970100,{"date":620,"open":304,"high":323,"low":269,"close":323,"change":49,"percent_change":621,"volume":622,"transactions":9,"vwap":323},"2026-06-11",1.79,5354200,{"date":624,"open":232,"high":253,"low":210,"close":233,"change":161,"percent_change":625,"volume":626,"transactions":9,"vwap":233},"2026-06-10",1.36,3793700,{"date":628,"open":316,"high":331,"low":210,"close":210,"change":17,"percent_change":629,"volume":630,"transactions":9,"vwap":210},"2026-06-09",-1.34,3205800,{"date":632,"open":269,"high":253,"low":209,"close":233,"change":211,"percent_change":601,"volume":633,"transactions":9,"vwap":233},"2026-06-08",4449700,{"date":635,"open":316,"high":323,"low":269,"close":269,"change":407,"percent_change":636,"volume":637,"transactions":9,"vwap":269},"2026-06-05",-2.19,4879400,{"date":639,"open":316,"high":338,"low":316,"close":323,"change":240,"percent_change":640,"volume":641,"transactions":9,"vwap":323},"2026-06-04",0.88,4234600,{"date":643,"open":644,"high":644,"low":316,"close":316,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":316},"2026-06-03",2.39,-0.16,-6.61,6633800,{"date":649,"open":650,"high":651,"low":650,"close":650,"change":183,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-02",2.42,2.52,-1.63,3611800,{"date":655,"open":650,"high":75,"low":656,"close":657,"change":68,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-01",2.41,2.46,2.07,5555400,{"date":661,"open":662,"high":663,"low":353,"close":656,"change":49,"percent_change":664,"volume":665,"transactions":9,"vwap":656},"2026-05-29",2.38,2.47,1.69,4124100,{"date":667,"open":352,"high":613,"low":368,"close":361,"change":161,"percent_change":668,"volume":669,"transactions":9,"vwap":361},"2026-05-28",1.28,3998900,{"date":671,"open":338,"high":353,"low":331,"close":368,"change":240,"percent_change":672,"volume":673,"transactions":9,"vwap":368},"2026-05-27",0.86,4878800,{"date":675,"open":338,"high":352,"low":338,"close":360,"change":49,"percent_change":676,"volume":677,"transactions":9,"vwap":360},"2026-05-26",1.75,9290100,{"date":679,"open":253,"high":352,"low":253,"close":323,"change":240,"percent_change":640,"volume":680,"transactions":9,"vwap":323},"2026-05-22",5250900,{"date":682,"open":225,"high":331,"low":218,"close":316,"change":414,"percent_change":683,"volume":684,"transactions":9,"vwap":316},"2026-05-21",2.73,5452500,{"date":686,"open":480,"high":232,"low":192,"close":225,"change":68,"percent_change":375,"volume":687,"transactions":9,"vwap":225},"2026-05-20",6994300,{"date":689,"open":209,"high":233,"low":480,"close":480,"change":183,"percent_change":690,"volume":691,"transactions":9,"vwap":480},"2026-05-19",-1.83,6099400,{"date":693,"open":201,"high":232,"low":218,"close":209,"change":211,"percent_change":212,"volume":694,"transactions":9,"vwap":209},"2026-05-18",5115300,{"date":696,"open":480,"high":269,"low":466,"close":219,"change":234,"percent_change":234,"volume":697,"transactions":9,"vwap":219},"2026-05-15",6214400,{"date":699,"open":304,"high":316,"low":219,"close":219,"change":324,"percent_change":700,"volume":701,"transactions":9,"vwap":219},"2026-05-14",-3.11,6572000,{"date":703,"open":352,"high":352,"low":304,"close":304,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":304},"2026-05-13",-0.1,-4.26,7946000,{"date":708,"open":361,"high":613,"low":323,"close":352,"change":202,"percent_change":709,"volume":710,"transactions":9,"vwap":352},"2026-05-12",-2.49,12051400,{"date":712,"open":713,"high":75,"low":361,"close":656,"change":202,"percent_change":714,"volume":715,"transactions":9,"vwap":656},"2026-05-11",2.45,-2.43,7486500,{"date":717,"open":718,"high":719,"low":720,"close":663,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":663},"2026-05-08",2.68,2.69,2.44,-0.28,-10.18,19276400,{"date":725,"open":726,"high":727,"low":683,"close":728,"change":17,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-05-07",2.77,2.78,2.75,-1.08,3975100,{"date":732,"open":733,"high":734,"low":683,"close":727,"change":161,"percent_change":76,"volume":735,"transactions":9,"vwap":727},"2026-05-06",2.74,2.79,3390900,{"date":737,"open":738,"high":728,"low":718,"close":728,"change":161,"percent_change":739,"volume":740,"transactions":9,"vwap":728},"2026-05-05",2.72,1.1,3767400,{"date":742,"open":726,"high":727,"low":738,"close":738,"change":398,"percent_change":743,"volume":744,"transactions":9,"vwap":738},"2026-05-04",-3.2,4410500,{"date":746,"open":738,"high":747,"low":738,"close":748,"change":24,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-01",2.83,2.81,3.69,6476100,{"date":752,"open":719,"high":683,"low":753,"close":754,"change":240,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-04-30",2.67,2.71,0.74,4484400,{"date":758,"open":738,"high":683,"low":718,"close":719,"change":183,"percent_change":759,"volume":760,"transactions":9,"vwap":719},"2026-04-29",-1.47,6770300,{"date":762,"open":763,"high":733,"low":718,"close":683,"change":261,"percent_change":764,"volume":765,"transactions":9,"vwap":683},"2026-04-28",2.7,-0.73,5547800,{"date":767,"open":733,"high":727,"low":733,"close":728,"change":240,"percent_change":768,"volume":769,"transactions":9,"vwap":728},"2026-04-27",0.73,5160300,{"date":771,"open":738,"high":733,"low":763,"close":683,"change":240,"percent_change":755,"volume":772,"transactions":9,"vwap":683},"2026-04-24",4895800,{"date":774,"open":728,"high":726,"low":719,"close":754,"change":183,"percent_change":775,"volume":776,"transactions":9,"vwap":754},"2026-04-23",-1.45,4766100,{"date":778,"open":733,"high":734,"low":683,"close":728,"change":49,"percent_change":779,"volume":780,"transactions":9,"vwap":728},"2026-04-22",1.48,4361700,{"date":782,"open":726,"high":783,"low":763,"close":754,"change":202,"percent_change":784,"volume":785,"transactions":9,"vwap":754},"2026-04-21",2.82,-2.17,5610100,{"date":787,"open":726,"high":734,"low":719,"close":726,"change":183,"percent_change":788,"volume":789,"transactions":9,"vwap":726},"2026-04-20",-1.42,9654800,{"date":791,"open":748,"high":792,"low":734,"close":748,"change":234,"percent_change":234,"volume":793,"transactions":9,"vwap":748},"2026-04-17",2.91,6675900,{"date":795,"open":747,"high":796,"low":734,"close":748,"change":193,"percent_change":797,"volume":798,"transactions":9,"vwap":748},"2026-04-16",2.85,-0.35,5420500,{"date":800,"open":754,"high":747,"low":754,"close":783,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":783},"2026-04-15",0.09,3.3,3714600,{"date":805,"open":806,"high":807,"low":806,"close":683,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":683},"2026-04-14",2.65,2.76,0.08,3.02,3530600,{"date":812,"open":813,"high":806,"low":814,"close":806,"change":161,"percent_change":815,"volume":816,"transactions":9,"vwap":806},"2026-04-13",2.61,2.58,1.15,3536300,{"date":818,"open":819,"high":820,"low":415,"close":415,"change":234,"percent_change":234,"volume":821,"transactions":9,"vwap":415},"2026-04-10",2.63,2.66,2492500,{"date":823,"open":540,"high":806,"low":415,"close":415,"change":261,"percent_change":824,"volume":825,"transactions":9,"vwap":415},"2026-04-09",-0.76,2245500,{"date":827,"open":819,"high":806,"low":813,"close":540,"change":414,"percent_change":375,"volume":828,"transactions":9,"vwap":540},"2026-04-08",3536600,{"date":830,"open":415,"high":540,"low":831,"close":814,"change":202,"percent_change":832,"volume":833,"transactions":9,"vwap":814},"2026-04-07",2.57,-2.27,3072600,{"date":835,"open":813,"high":753,"low":836,"close":540,"change":161,"percent_change":815,"volume":837,"transactions":9,"vwap":540},"2026-04-06",2.6,4394700,{"date":839,"open":840,"high":819,"low":831,"close":813,"change":193,"percent_change":841,"volume":842,"transactions":9,"vwap":813},"2026-04-02",2.59,-0.38,3985200,{"date":844,"open":415,"high":540,"low":845,"close":415,"change":211,"percent_change":846,"volume":847,"transactions":9,"vwap":415},"2026-04-01",2.56,0.38,5107600,{"date":849,"open":850,"high":415,"low":850,"close":813,"change":24,"percent_change":851,"volume":852,"transactions":9,"vwap":813},"2026-03-31",2.54,3.98,7131400,{"date":854,"open":855,"high":845,"low":460,"close":856,"change":240,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-03-30",2.5,2.51,0.8,4194700,{"date":860,"open":856,"high":845,"low":460,"close":460,"change":202,"percent_change":861,"volume":862,"transactions":9,"vwap":460},"2026-03-27",-2.35,5164500,{"date":864,"open":836,"high":819,"low":865,"close":865,"change":407,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-03-26",2.55,-1.92,5220500,{"date":869,"open":845,"high":819,"low":845,"close":836,"change":414,"percent_change":353,"volume":870,"transactions":9,"vwap":836},"2026-03-25",4067000,{"date":872,"open":865,"high":831,"low":651,"close":850,"change":17,"percent_change":873,"volume":874,"transactions":9,"vwap":850},"2026-03-24",-1.17,4478200,{"date":876,"open":651,"high":814,"low":663,"close":831,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":831},"2026-03-23",0.07,2.8,3844600,{"date":881,"open":836,"high":813,"low":855,"close":855,"change":398,"percent_change":882,"volume":883,"transactions":9,"vwap":855},"2026-03-20",-3.47,8577800,{"date":885,"open":415,"high":540,"low":831,"close":840,"change":193,"percent_change":841,"volume":886,"transactions":9,"vwap":840},"2026-03-19",4115800,{"date":888,"open":819,"high":806,"low":836,"close":836,"change":234,"percent_change":234,"volume":889,"transactions":9,"vwap":836},"2026-03-18",2767600,{"date":891,"open":850,"high":753,"low":850,"close":836,"change":808,"percent_change":892,"volume":893,"transactions":9,"vwap":836},"2026-03-17",3.17,5473700,{"date":895,"open":831,"high":840,"low":651,"close":651,"change":183,"percent_change":896,"volume":897,"transactions":9,"vwap":651},"2026-03-16",-1.56,4970400,{"date":899,"open":820,"high":719,"low":845,"close":845,"change":398,"percent_change":900,"volume":901,"transactions":9,"vwap":845},"2026-03-13",-3.4,4892600,{"date":903,"open":540,"high":718,"low":819,"close":806,"change":193,"percent_change":841,"volume":904,"transactions":9,"vwap":806},"2026-03-12",3983800,{"date":906,"open":719,"high":754,"low":540,"close":820,"change":193,"percent_change":907,"volume":908,"transactions":9,"vwap":820},"2026-03-11",-0.37,2557500,{"date":910,"open":719,"high":738,"low":820,"close":753,"change":234,"percent_change":234,"volume":911,"transactions":9,"vwap":753},"2026-03-10",2623600,{"date":913,"open":719,"high":763,"low":819,"close":753,"change":202,"percent_change":591,"volume":914,"transactions":9,"vwap":753},"2026-03-09",5406200,{"date":916,"open":683,"high":733,"low":718,"close":683,"change":234,"percent_change":234,"volume":917,"transactions":9,"vwap":683},"2026-03-06",2697500,{"date":919,"open":807,"high":748,"low":738,"close":683,"change":183,"percent_change":18,"volume":920,"transactions":9,"vwap":683},"2026-03-05",3564800,{"date":922,"open":726,"high":748,"low":738,"close":726,"change":161,"percent_change":76,"volume":923,"transactions":9,"vwap":726},"2026-03-04",2260100,{"date":925,"open":763,"high":807,"low":719,"close":733,"change":193,"percent_change":926,"volume":927,"transactions":9,"vwap":733},"2026-03-03",-0.36,3449000,{"date":929,"open":763,"high":734,"low":753,"close":728,"change":161,"percent_change":739,"volume":930,"transactions":9,"vwap":728},"2026-03-02",3466300,{"date":932,"open":733,"high":807,"low":719,"close":738,"change":261,"percent_change":764,"volume":933,"transactions":9,"vwap":738},"2026-02-27",5487100,{"date":935,"open":727,"high":878,"low":763,"close":733,"change":407,"percent_change":298,"volume":936,"transactions":9,"vwap":733},"2026-02-26",6220200,{"date":938,"open":878,"high":939,"low":728,"close":734,"change":324,"percent_change":940,"volume":941,"transactions":9,"vwap":734},"2026-02-25",2.84,-2.45,3065500,{"date":943,"open":939,"high":944,"low":747,"close":945,"change":161,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-02-24",2.92,2.86,1.06,5002100,{"date":949,"open":748,"high":950,"low":748,"close":747,"change":211,"percent_change":951,"volume":952,"transactions":9,"vwap":747},"2026-02-23",2.89,0.35,4294800,{"date":954,"open":792,"high":944,"low":726,"close":783,"change":704,"percent_change":955,"volume":956,"transactions":9,"vwap":783},"2026-02-20",-3.42,7569600,{"date":958,"open":959,"high":959,"low":792,"close":944,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":944},"2026-02-19",3.04,-0.12,-3.95,4542300,{"date":964,"open":965,"high":966,"low":967,"close":959,"change":161,"percent_change":169,"volume":968,"transactions":9,"vwap":959},"2026-02-18",3,3.06,2.96,3950600,{"date":970,"open":971,"high":972,"low":967,"close":973,"change":183,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-02-17",3.05,3.13,3.01,-1.31,4202900,{"date":977,"open":978,"high":979,"low":944,"close":971,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":971},"2026-02-13",2.97,3.08,0.16,5.54,6118500,{"date":984,"open":792,"high":978,"low":945,"close":950,"change":193,"percent_change":985,"volume":986,"transactions":9,"vwap":950},"2026-02-12",-0.34,3343300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":240,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-02-11",2.88,2.99,2.87,2.9,0.69,7158900,{"date":996,"open":540,"high":997,"low":819,"close":989,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":989},"2026-02-10",2.93,0.27,10.34,6797500,{"date":1002,"open":540,"high":806,"low":813,"close":813,"change":17,"percent_change":1003,"volume":1004,"transactions":9,"vwap":813},"2026-02-09",-1.14,4101700,{"date":1006,"open":820,"high":753,"low":813,"close":540,"change":211,"percent_change":846,"volume":1007,"transactions":9,"vwap":540},"2026-02-06",3602800,{"date":1009,"open":733,"high":733,"low":819,"close":819,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":819},"2026-02-05",-0.13,-4.71,4099700,{"date":1014,"open":738,"high":726,"low":754,"close":807,"change":49,"percent_change":1015,"volume":1016,"transactions":9,"vwap":807},"2026-02-04",1.47,3047500,{"date":1018,"open":807,"high":807,"low":718,"close":738,"change":183,"percent_change":775,"volume":1019,"transactions":9,"vwap":738},"2026-02-03",4281200,{"date":1021,"open":807,"high":734,"low":754,"close":807,"change":193,"percent_change":926,"volume":1022,"transactions":9,"vwap":807},"2026-02-02",3191600,{"date":1024,"open":683,"high":734,"low":754,"close":726,"change":161,"percent_change":76,"volume":1025,"transactions":9,"vwap":726},"2026-01-30",3296500,{"date":1027,"open":807,"high":726,"low":719,"close":733,"change":234,"percent_change":234,"volume":1028,"transactions":9,"vwap":733},"2026-01-29",4316800,{"date":1030,"open":939,"high":796,"low":738,"close":733,"change":1010,"percent_change":1031,"volume":1032,"transactions":9,"vwap":733},"2026-01-28",-4.53,5426100,{"date":1034,"open":747,"high":989,"low":783,"close":991,"change":68,"percent_change":1035,"volume":1036,"transactions":9,"vwap":991},"2026-01-27",1.77,3780300,{"date":1038,"open":792,"high":792,"low":783,"close":783,"change":324,"percent_change":1039,"volume":1040,"transactions":9,"vwap":783},"2026-01-26",-2.42,5246400,{"date":1042,"open":991,"high":944,"low":796,"close":950,"change":161,"percent_change":97,"volume":1043,"transactions":9,"vwap":950},"2026-01-23",3710900,{"date":1045,"open":747,"high":992,"low":747,"close":945,"change":49,"percent_change":1046,"volume":1047,"transactions":9,"vwap":945},"2026-01-22",1.42,2599300,{"date":1049,"open":807,"high":945,"low":807,"close":783,"change":68,"percent_change":392,"volume":1050,"transactions":9,"vwap":783},"2026-01-21",4349500,{"date":1052,"open":783,"high":796,"low":726,"close":726,"change":398,"percent_change":1053,"volume":1054,"transactions":9,"vwap":726},"2026-01-20",-3.15,4825300,{"date":1056,"open":997,"high":967,"low":945,"close":945,"change":398,"percent_change":1057,"volume":1058,"transactions":9,"vwap":945},"2026-01-16",-3.05,4456700,{"date":1060,"open":967,"high":965,"low":944,"close":1061,"change":234,"percent_change":234,"volume":1062,"transactions":9,"vwap":1061},"2026-01-15",2.95,3864000,{"date":1064,"open":748,"high":978,"low":748,"close":1061,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1061},"2026-01-14",0.15,5.36,4638200,{"date":1069,"open":747,"high":945,"low":734,"close":878,"change":234,"percent_change":234,"volume":1070,"transactions":9,"vwap":878},"2026-01-13",2857300,{"date":1072,"open":807,"high":939,"low":807,"close":878,"change":49,"percent_change":1073,"volume":1074,"transactions":9,"vwap":878},"2026-01-12",1.45,3017200,{"date":1076,"open":728,"high":878,"low":728,"close":807,"change":211,"percent_change":1077,"volume":1078,"transactions":9,"vwap":807},"2026-01-09",0.36,4512800,{"date":1080,"open":754,"high":783,"low":763,"close":728,"change":49,"percent_change":779,"volume":1081,"transactions":9,"vwap":728},"2026-01-08",7298300,{"date":1083,"open":683,"high":683,"low":820,"close":754,"change":234,"percent_change":234,"volume":1084,"transactions":9,"vwap":754},"2026-01-07",4060800,{"date":1086,"open":683,"high":733,"low":719,"close":754,"change":261,"percent_change":764,"volume":1087,"transactions":9,"vwap":754},"2026-01-06",4424600,{"date":1089,"open":540,"high":807,"low":415,"close":683,"change":441,"percent_change":1090,"volume":1091,"transactions":9,"vwap":683},"2026-01-05",4.6,6130000,{"date":1093,"open":814,"high":820,"low":845,"close":813,"change":240,"percent_change":1094,"volume":1095,"transactions":9,"vwap":813},"2026-01-02",0.77,3436200,{"date":1097,"open":865,"high":415,"low":850,"close":840,"change":49,"percent_change":1098,"volume":1099,"transactions":9,"vwap":840},"2025-12-31",1.57,5711500,{"date":1101,"open":460,"high":814,"low":75,"close":865,"change":414,"percent_change":656,"volume":1102,"transactions":9,"vwap":865},"2025-12-30",7665400,{"date":1104,"open":657,"high":856,"low":713,"close":460,"change":261,"percent_change":1105,"volume":1106,"transactions":9,"vwap":460},"2025-12-29",-0.8,7773800,{"date":1108,"open":855,"high":1109,"low":460,"close":856,"change":240,"percent_change":857,"volume":1110,"transactions":9,"vwap":856},"2025-12-26",2.53,4245600,{"date":1112,"open":75,"high":856,"low":657,"close":460,"change":49,"percent_change":1113,"volume":1114,"transactions":9,"vwap":460},"2025-12-24",1.63,3228800,{"date":1116,"open":460,"high":651,"low":713,"close":713,"change":407,"percent_change":1117,"volume":1118,"transactions":9,"vwap":713},"2025-12-23",-2,4211500,{"date":1120,"open":657,"high":651,"low":657,"close":855,"change":49,"percent_change":1113,"volume":1121,"transactions":9,"vwap":855},"2025-12-22",3896400,{"date":1123,"open":865,"high":865,"low":657,"close":657,"change":398,"percent_change":1124,"volume":1125,"transactions":9,"vwap":657},"2025-12-19",-3.53,6282700,{"date":1127,"open":855,"high":845,"low":460,"close":865,"change":414,"percent_change":656,"volume":1128,"transactions":9,"vwap":865},"2025-12-18",4074000,{"date":1130,"open":850,"high":831,"low":460,"close":460,"change":407,"percent_change":1131,"volume":1132,"transactions":9,"vwap":460},"2025-12-17",-1.97,5436200,{"date":1134,"open":814,"high":840,"low":651,"close":850,"change":17,"percent_change":873,"volume":1135,"transactions":9,"vwap":850},"2025-12-16",4343500,{"date":1137,"open":415,"high":540,"low":831,"close":831,"change":407,"percent_change":1138,"volume":1139,"transactions":9,"vwap":831},"2025-12-15",-1.91,5584200,{"date":1141,"open":806,"high":753,"low":415,"close":415,"change":261,"percent_change":824,"volume":1142,"transactions":9,"vwap":415},"2025-12-12",3123500,{"date":1144,"open":753,"high":719,"low":540,"close":540,"change":17,"percent_change":1145,"volume":1146,"transactions":9,"vwap":540},"2025-12-11",-1.12,3225500,{"date":1148,"open":806,"high":719,"low":813,"close":753,"change":240,"percent_change":1149,"volume":1150,"transactions":9,"vwap":753},"2025-12-10",0.75,3733500,{"date":1152,"open":820,"high":719,"low":806,"close":806,"change":193,"percent_change":841,"volume":1153,"transactions":9,"vwap":806},"2025-12-09",2379200,{"date":1155,"open":753,"high":718,"low":806,"close":820,"change":193,"percent_change":907,"volume":1156,"transactions":9,"vwap":820},"2025-12-08",2408700,{"date":1158,"open":718,"high":754,"low":753,"close":753,"change":234,"percent_change":234,"volume":1159,"transactions":9,"vwap":753},"2025-12-05",3147700,{"date":1161,"open":540,"high":718,"low":819,"close":753,"change":240,"percent_change":1149,"volume":1162,"transactions":9,"vwap":753},"2025-12-04",3416300,{"date":1164,"open":819,"high":806,"low":415,"close":806,"change":161,"percent_change":815,"volume":1165,"transactions":9,"vwap":806},"2025-12-03",2572900,{"date":1167,"open":836,"high":806,"low":836,"close":415,"change":240,"percent_change":1094,"volume":1168,"transactions":9,"vwap":415},"2025-12-02",3567900,{"date":1170,"open":819,"high":820,"low":836,"close":836,"change":183,"percent_change":1171,"volume":1172,"transactions":9,"vwap":836},"2025-12-01",-1.52,3483800,{"date":1174,"open":819,"high":540,"low":415,"close":540,"change":240,"percent_change":1175,"volume":1176,"transactions":9,"vwap":540},"2025-11-28",0.76,1132300,{"date":1178,"open":813,"high":806,"low":836,"close":415,"change":234,"percent_change":234,"volume":1179,"transactions":9,"vwap":415},"2025-11-26",2759100,{"date":1181,"open":415,"high":540,"low":836,"close":415,"change":17,"percent_change":1182,"volume":1183,"transactions":9,"vwap":415},"2025-11-25",-1.13,3526000,{"date":1185,"open":753,"high":754,"low":540,"close":806,"change":261,"percent_change":1186,"volume":1187,"transactions":9,"vwap":806},"2025-11-24",-0.75,4619000,{"date":1189,"open":820,"high":718,"low":836,"close":753,"change":240,"percent_change":1149,"volume":1190,"transactions":9,"vwap":753},"2025-11-21",5425400,{"date":1192,"open":728,"high":727,"low":806,"close":806,"change":523,"percent_change":1193,"volume":1194,"transactions":9,"vwap":806},"2025-11-20",-2.93,3727100,{"date":1196,"open":728,"high":878,"low":683,"close":683,"change":261,"percent_change":764,"volume":1197,"transactions":9,"vwap":683},"2025-11-19",3725400,{"date":1199,"open":738,"high":878,"low":719,"close":728,"change":161,"percent_change":739,"volume":1200,"transactions":9,"vwap":728},"2025-11-18",4645200,{"date":1202,"open":807,"high":734,"low":754,"close":738,"change":183,"percent_change":775,"volume":1203,"transactions":9,"vwap":738},"2025-11-17",3393200,{"date":1205,"open":807,"high":726,"low":683,"close":807,"change":261,"percent_change":1206,"volume":1207,"transactions":9,"vwap":807},"2025-11-14",-0.72,1545900,{"date":1209,"open":878,"high":747,"low":728,"close":727,"change":17,"percent_change":1210,"volume":1211,"transactions":9,"vwap":727},"2025-11-13",-1.07,3061800,{"date":1213,"open":945,"high":945,"low":734,"close":748,"change":183,"percent_change":1214,"volume":1215,"transactions":9,"vwap":748},"2025-11-12",-1.4,2210000,{"date":1217,"open":950,"high":944,"low":747,"close":796,"change":17,"percent_change":1218,"volume":1219,"transactions":9,"vwap":796},"2025-11-11",-1.04,3490200,{"date":1221,"open":728,"high":992,"low":728,"close":989,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":989},"2025-11-10",0.14,5.11,5895800,{"date":1226,"open":836,"high":733,"low":814,"close":733,"change":34,"percent_change":1227,"volume":1228,"transactions":9,"vwap":733},"2025-11-07",7.45,4184400,{"date":1230,"open":831,"high":814,"low":1109,"close":865,"change":211,"percent_change":1231,"volume":1232,"transactions":9,"vwap":865},"2025-11-06",0.39,5071400,{"date":1234,"open":814,"high":814,"low":651,"close":850,"change":183,"percent_change":1235,"volume":1236,"transactions":9,"vwap":850},"2025-11-05",-1.55,4851600,{"date":1238,"open":836,"high":813,"low":865,"close":814,"change":17,"percent_change":1239,"volume":1240,"transactions":9,"vwap":814},"2025-11-04",-1.15,3817200,{"date":1242,"open":806,"high":820,"low":836,"close":813,"change":407,"percent_change":1243,"volume":1244,"transactions":9,"vwap":813},"2025-11-03",-1.88,2909400,{"date":1246,"open":819,"high":718,"low":415,"close":820,"change":161,"percent_change":1247,"volume":1248,"transactions":9,"vwap":820},"2025-10-31",1.14,2425500,{"date":1250,"open":806,"high":753,"low":840,"close":819,"change":17,"percent_change":1182,"volume":1251,"transactions":9,"vwap":819},"2025-10-30",5340400,{"date":1253,"open":728,"high":807,"low":820,"close":820,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":820},"2025-10-29",-0.14,-5,3969100,{"date":1258,"open":878,"high":783,"low":727,"close":878,"change":211,"percent_change":1077,"volume":1259,"transactions":9,"vwap":878},"2025-10-28",4441800,{"date":1261,"open":807,"high":734,"low":733,"close":734,"change":49,"percent_change":1073,"volume":1262,"transactions":9,"vwap":734},"2025-10-27",3143100,{"date":1264,"open":728,"high":734,"low":738,"close":728,"change":211,"percent_change":1077,"volume":1265,"transactions":9,"vwap":728},"2025-10-24",3052100,{"date":1267,"open":754,"high":807,"low":763,"close":733,"change":161,"percent_change":1268,"volume":1269,"transactions":9,"vwap":733},"2025-10-23",1.11,2189500,{"date":1271,"open":733,"high":807,"low":718,"close":754,"change":17,"percent_change":1272,"volume":1273,"transactions":9,"vwap":754},"2025-10-22",-1.09,3018400,{"date":1275,"open":738,"high":726,"low":754,"close":733,"change":240,"percent_change":755,"volume":1276,"transactions":9,"vwap":733},"2025-10-21",2770600,{"date":1278,"open":683,"high":726,"low":763,"close":738,"change":193,"percent_change":907,"volume":1279,"transactions":9,"vwap":738},"2025-10-20",3820300,{"date":1281,"open":807,"high":734,"low":738,"close":683,"change":183,"percent_change":18,"volume":1282,"transactions":9,"vwap":683},"2025-10-17",4491700,{"date":1284,"open":747,"high":939,"low":807,"close":726,"change":183,"percent_change":788,"volume":1285,"transactions":9,"vwap":726},"2025-10-16",3849900,{"date":1287,"open":747,"high":796,"low":878,"close":748,"change":261,"percent_change":1288,"volume":1289,"transactions":9,"vwap":748},"2025-10-15",-0.71,3414600,{"date":1291,"open":807,"high":796,"low":728,"close":747,"change":68,"percent_change":1292,"volume":1293,"transactions":9,"vwap":747},"2025-10-14",1.8,4018800,{"date":1295,"open":718,"high":734,"low":718,"close":727,"change":102,"percent_change":1296,"volume":1297,"transactions":9,"vwap":727},"2025-10-13",4.12,3848000,{"date":1299,"open":683,"high":728,"low":753,"close":753,"change":202,"percent_change":591,"volume":1300,"transactions":9,"vwap":753},"2025-10-10",4148500,{"date":1302,"open":734,"high":734,"low":738,"close":683,"change":202,"percent_change":1303,"volume":1304,"transactions":9,"vwap":683},"2025-10-09",-2.15,2382500,{"date":1306,"open":728,"high":748,"low":728,"close":734,"change":49,"percent_change":1073,"volume":1307,"transactions":9,"vwap":734},"2025-10-08",2679000,{"date":1309,"open":726,"high":727,"low":754,"close":728,"change":17,"percent_change":729,"volume":1310,"transactions":9,"vwap":728},"2025-10-07",3332300,{"date":1312,"open":727,"high":783,"low":807,"close":727,"change":234,"percent_change":234,"volume":1313,"transactions":9,"vwap":727},"2025-10-06",2766400,{"date":1315,"open":728,"high":878,"low":728,"close":727,"change":240,"percent_change":1316,"volume":1317,"transactions":9,"vwap":727},"2025-10-03",0.72,2389900,{"date":1319,"open":733,"high":734,"low":719,"close":807,"change":234,"percent_change":234,"volume":1320,"transactions":9,"vwap":807},"2025-10-02",2892800,{"date":1322,"open":807,"high":726,"low":763,"close":807,"change":211,"percent_change":1077,"volume":1323,"transactions":9,"vwap":807},"2025-10-01",2990600,{"date":1325,"open":718,"high":748,"low":718,"close":728,"change":102,"percent_change":1326,"volume":1327,"transactions":9,"vwap":728},"2025-09-30",4.17,6385800,{"date":1329,"open":540,"high":718,"low":415,"close":540,"change":161,"percent_change":815,"volume":1330,"transactions":9,"vwap":540},"2025-09-29",3431000,{"date":1332,"open":763,"high":738,"low":836,"close":813,"change":960,"percent_change":1333,"volume":1334,"transactions":9,"vwap":813},"2025-09-26",-4.4,4180700,{"date":1336,"open":820,"high":726,"low":806,"close":683,"change":441,"percent_change":1090,"volume":1337,"transactions":9,"vwap":683},"2025-09-25",7978300,{"date":1339,"open":836,"high":540,"low":840,"close":813,"change":240,"percent_change":1094,"volume":1340,"transactions":9,"vwap":813},"2025-09-24",4858200,{"date":1342,"open":840,"high":719,"low":831,"close":840,"change":234,"percent_change":234,"volume":1343,"transactions":9,"vwap":840},"2025-09-23",4459100,{"date":1345,"open":540,"high":718,"low":814,"close":840,"change":324,"percent_change":1346,"volume":1347,"transactions":9,"vwap":840},"2025-09-22",-2.63,4714800,{"date":1349,"open":718,"high":719,"low":840,"close":820,"change":193,"percent_change":907,"volume":1350,"transactions":9,"vwap":820},"2025-09-19",9125600,{"date":1352,"open":727,"high":878,"low":820,"close":753,"change":398,"percent_change":1353,"volume":1354,"transactions":9,"vwap":753},"2025-09-18",-3.26,6364200,{"date":1356,"open":878,"high":783,"low":807,"close":807,"change":183,"percent_change":1357,"volume":1358,"transactions":9,"vwap":807},"2025-09-17",-1.43,2831800,{"date":1360,"open":733,"high":878,"low":733,"close":878,"change":68,"percent_change":255,"volume":1361,"transactions":9,"vwap":878},"2025-09-16",2413900,{"date":1363,"open":734,"high":878,"low":733,"close":728,"change":183,"percent_change":1357,"volume":1364,"transactions":9,"vwap":728},"2025-09-15",2566600,{"date":1366,"open":878,"high":783,"low":734,"close":734,"change":193,"percent_change":926,"volume":1367,"transactions":9,"vwap":734},"2025-09-12",2256300,{"date":1369,"open":727,"high":783,"low":727,"close":878,"change":211,"percent_change":1077,"volume":1370,"transactions":9,"vwap":878},"2025-09-11",2268900,{"date":1372,"open":747,"high":796,"low":727,"close":734,"change":407,"percent_change":1373,"volume":1374,"transactions":9,"vwap":734},"2025-09-10",-1.76,2840500,{"date":1376,"open":991,"high":950,"low":747,"close":939,"change":183,"percent_change":1377,"volume":1378,"transactions":9,"vwap":939},"2025-09-09",-1.39,2505100,{"date":1380,"open":950,"high":992,"low":796,"close":989,"change":193,"percent_change":797,"volume":1381,"transactions":9,"vwap":989},"2025-09-08",3193800,{"date":1383,"open":989,"high":944,"low":945,"close":950,"change":211,"percent_change":951,"volume":1384,"transactions":9,"vwap":950},"2025-09-05",2982800,{"date":1386,"open":989,"high":992,"low":747,"close":989,"change":193,"percent_change":797,"volume":1387,"transactions":9,"vwap":989},"2025-09-04",4618000,{"date":1389,"open":792,"high":1390,"low":991,"close":950,"change":261,"percent_change":1391,"volume":1392,"transactions":9,"vwap":950},"2025-09-03",2.94,-0.69,3059800,{"date":1394,"open":1390,"high":1061,"low":991,"close":792,"change":324,"percent_change":861,"volume":1395,"transactions":9,"vwap":792},"2025-09-02",5380600,{"date":1397,"open":992,"high":1398,"low":950,"close":1398,"change":808,"percent_change":807,"volume":1399,"transactions":9,"vwap":1398},"2025-08-29",2.98,3700700,{"date":1401,"open":945,"high":992,"low":783,"close":992,"change":234,"percent_change":234,"volume":1402,"transactions":9,"vwap":992},"2025-08-28",2925200,{"date":1404,"open":727,"high":792,"low":726,"close":992,"change":877,"percent_change":663,"volume":1405,"transactions":9,"vwap":992},"2025-08-27",6081100,{"date":1407,"open":747,"high":992,"low":878,"close":747,"change":261,"percent_change":90,"volume":1408,"transactions":9,"vwap":747},"2025-08-26",7646400,{"date":1410,"open":991,"high":792,"low":747,"close":796,"change":261,"percent_change":90,"volume":1411,"transactions":9,"vwap":796},"2025-08-25",4367900,{"date":1413,"open":939,"high":792,"low":747,"close":991,"change":161,"percent_change":946,"volume":1414,"transactions":9,"vwap":991},"2025-08-22",4583100,{"date":1416,"open":939,"high":991,"low":878,"close":939,"change":193,"percent_change":797,"volume":1417,"transactions":9,"vwap":939},"2025-08-21",3160900,{"date":1419,"open":992,"high":944,"low":939,"close":796,"change":183,"percent_change":1420,"volume":1421,"transactions":9,"vwap":796},"2025-08-20",-1.38,3159900,{"date":1423,"open":989,"high":944,"low":991,"close":950,"change":211,"percent_change":951,"volume":1424,"transactions":9,"vwap":950},"2025-08-19",2115600,{"date":1426,"open":945,"high":989,"low":939,"close":989,"change":161,"percent_change":97,"volume":1427,"transactions":9,"vwap":989},"2025-08-18",2472500,{"date":1429,"open":796,"high":989,"low":939,"close":796,"change":234,"percent_change":234,"volume":1430,"transactions":9,"vwap":796},"2025-08-15",1767300,{"date":1432,"open":747,"high":945,"low":783,"close":796,"change":193,"percent_change":797,"volume":1433,"transactions":9,"vwap":796},"2025-08-14",2511900,{"date":1435,"open":783,"high":950,"low":748,"close":945,"change":161,"percent_change":946,"volume":1436,"transactions":9,"vwap":945},"2025-08-13",2846600,{"date":1438,"open":727,"high":747,"low":726,"close":747,"change":49,"percent_change":1439,"volume":1440,"transactions":9,"vwap":747},"2025-08-12",1.43,2726900,{"date":1442,"open":783,"high":945,"low":727,"close":734,"change":193,"percent_change":926,"volume":1443,"transactions":9,"vwap":734},"2025-08-11",4304200,{"date":1445,"open":728,"high":747,"low":733,"close":878,"change":49,"percent_change":1073,"volume":1446,"transactions":9,"vwap":878},"2025-08-08",3013600,{"date":1448,"open":783,"high":747,"low":683,"close":807,"change":324,"percent_change":1449,"volume":1450,"transactions":9,"vwap":807},"2025-08-07",-2.47,5770100,{"date":1452,"open":992,"high":792,"low":748,"close":747,"change":324,"percent_change":1453,"volume":1454,"transactions":9,"vwap":747},"2025-08-06",-2.41,6452700,{"date":1456,"open":992,"high":992,"low":878,"close":992,"change":193,"percent_change":985,"volume":1457,"transactions":9,"vwap":992},"2025-08-05",8390900,{"date":1459,"open":1398,"high":1398,"low":991,"close":792,"change":202,"percent_change":1460,"volume":1461,"transactions":9,"vwap":792},"2025-08-04",-2.02,8499000,{"date":1463,"open":1464,"high":1465,"low":967,"close":978,"change":1010,"percent_change":1466,"volume":1467,"transactions":9,"vwap":978},"2025-08-01",3.07,3.09,-4.19,5533000,{"date":1469,"open":1470,"high":1471,"low":809,"close":1472,"change":398,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-07-31",3.19,3.21,3.1,-2.82,8104100,{"date":1476,"open":1477,"high":802,"low":1478,"close":1470,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1470},"2025-07-30",3.29,3.18,-0.11,-3.33,3940100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":802,"change":704,"percent_change":1487,"volume":1488,"transactions":9,"vwap":802},"2025-07-29",3.36,3.37,3.26,-2.94,2692600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":202,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-07-28",3.47,3.48,3.4,-1.73,2975700,{"date":1497,"open":1498,"high":1492,"low":1499,"close":1498,"change":234,"percent_change":234,"volume":1500,"transactions":9,"vwap":1498},"2025-07-25",3.46,3.44,2785200,{"date":1502,"open":1491,"high":1492,"low":1499,"close":1498,"change":193,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1498},"2025-07-24",-0.29,1742900,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1491,"change":68,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1491},"2025-07-23",3.43,3.5,1.46,2742800,{"date":1512,"open":1485,"high":1507,"low":1484,"close":1513,"change":414,"percent_change":621,"volume":1514,"transactions":9,"vwap":1513},"2025-07-22",3.42,2845200,{"date":1516,"open":1517,"high":1499,"low":1518,"close":1484,"change":17,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1484},"2025-07-21",3.41,3.35,-0.88,1929600,{"date":1522,"open":1507,"high":1499,"low":1485,"close":1523,"change":17,"percent_change":1519,"volume":1524,"transactions":9,"vwap":1523},"2025-07-18",3.39,1671200,{"date":1526,"open":1485,"high":1507,"low":1484,"close":1513,"change":161,"percent_change":640,"volume":1527,"transactions":9,"vwap":1513},"2025-07-17",2068400,{"date":1529,"open":1530,"high":1523,"low":1531,"close":1523,"change":808,"percent_change":650,"volume":1532,"transactions":9,"vwap":1523},"2025-07-16",3.32,3.31,1477000,{"date":1534,"open":1535,"high":1518,"low":802,"close":1531,"change":193,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1531},"2025-07-15",3.33,-0.3,1913700,{"date":1539,"open":1540,"high":1540,"low":802,"close":1530,"change":17,"percent_change":262,"volume":1541,"transactions":9,"vwap":1530},"2025-07-14",3.34,1501100,{"date":1543,"open":1530,"high":1518,"low":802,"close":1518,"change":161,"percent_change":317,"volume":1544,"transactions":9,"vwap":1518},"2025-07-11",2900500,{"date":1546,"open":1477,"high":1540,"low":1547,"close":1530,"change":161,"percent_change":270,"volume":1548,"transactions":9,"vwap":1530},"2025-07-10",3.28,1733200,{"date":1550,"open":1535,"high":1540,"low":1477,"close":1477,"change":17,"percent_change":262,"volume":1551,"transactions":9,"vwap":1477},"2025-07-09",1314800,{"date":1553,"open":1531,"high":1540,"low":802,"close":1530,"change":211,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1530},"2025-07-08",0.3,1594000,{"date":1557,"open":1531,"high":1535,"low":1558,"close":1531,"change":193,"percent_change":1536,"volume":1559,"transactions":9,"vwap":1531},"2025-07-07",3.27,2198400,{"date":1561,"open":802,"high":1518,"low":1477,"close":1530,"change":211,"percent_change":1554,"volume":1562,"transactions":9,"vwap":1530},"2025-07-03",1626000,{"date":1564,"open":1565,"high":1530,"low":1565,"close":1531,"change":808,"percent_change":75,"volume":1566,"transactions":9,"vwap":1531},"2025-07-02",3.24,2793100,{"date":1568,"open":1470,"high":1569,"low":892,"close":1570,"change":68,"percent_change":1098,"volume":1571,"transactions":9,"vwap":1570},"2025-07-01",3.25,3.23,2496000,{"date":1573,"open":892,"high":1574,"low":1575,"close":1478,"change":234,"percent_change":234,"volume":1576,"transactions":9,"vwap":1478},"2025-06-30",3.2,3.16,1801700,{"date":1578,"open":1579,"high":1471,"low":1579,"close":1478,"change":49,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1478},"2025-06-27",3.15,1.27,3482200,{"date":1583,"open":972,"high":892,"low":1472,"close":1584,"change":261,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-06-26",3.14,-0.63,2694100,{"date":1588,"open":1478,"high":1565,"low":1584,"close":1575,"change":211,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1575},"2025-06-25",0.32,4025300,{"date":1592,"open":1478,"high":1593,"low":1584,"close":1579,"change":193,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1579},"2025-06-24",3.22,-0.32,3061500,{"date":1597,"open":1574,"high":1574,"low":1472,"close":1575,"change":17,"percent_change":510,"volume":1598,"transactions":9,"vwap":1575},"2025-06-23",4270100,{"date":1600,"open":892,"high":1593,"low":1579,"close":1470,"change":211,"percent_change":42,"volume":1601,"transactions":9,"vwap":1470},"2025-06-20",4364600,{"date":1603,"open":1478,"high":1593,"low":892,"close":1478,"change":234,"percent_change":234,"volume":1604,"transactions":9,"vwap":1478},"2025-06-18",2725900,{"date":1606,"open":1569,"high":1569,"low":892,"close":1478,"change":202,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1478},"2025-06-17",-1.85,2667400,{"date":1610,"open":1477,"high":1535,"low":1565,"close":1565,"change":407,"percent_change":1171,"volume":1611,"transactions":9,"vwap":1565},"2025-06-16",2293300,{"date":1613,"open":1540,"high":1518,"low":1558,"close":1477,"change":523,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1477},"2025-06-13",-2.37,2801600,{"date":1617,"open":1540,"high":1618,"low":1531,"close":1485,"change":211,"percent_change":1554,"volume":1619,"transactions":9,"vwap":1485},"2025-06-12",3.38,2194100,{"date":1621,"open":1484,"high":1523,"low":1535,"close":1484,"change":193,"percent_change":1536,"volume":1622,"transactions":9,"vwap":1484},"2025-06-11",2747100,{"date":1624,"open":802,"high":1485,"low":1558,"close":1485,"change":414,"percent_change":392,"volume":1625,"transactions":9,"vwap":1485},"2025-06-10",3048200,{"date":1627,"open":1569,"high":1535,"low":1565,"close":1531,"change":414,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1531},"2025-06-09",1.85,4313800,{"date":1631,"open":1470,"high":1569,"low":1470,"close":1569,"change":414,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1569},"2025-06-06",1.88,2101500,{"date":1635,"open":1570,"high":1570,"low":1575,"close":1470,"change":183,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1470},"2025-06-05",-1.24,4470000,{"date":1639,"open":1565,"high":1486,"low":1593,"close":1570,"change":193,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1570},"2025-06-04",-0.31,2136200,{"date":1643,"open":892,"high":1486,"low":1584,"close":1565,"change":240,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1565},"2025-06-03",0.62,3769200,{"date":1647,"open":1477,"high":1477,"low":1471,"close":1593,"change":324,"percent_change":408,"volume":1648,"transactions":9,"vwap":1593},"2025-06-02",2986400,{"date":1650,"open":1565,"high":802,"low":1471,"close":1477,"change":68,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1477},"2025-05-30",1.54,4597200,{"date":1654,"open":1547,"high":1547,"low":1570,"close":1565,"change":183,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1565},"2025-05-29",-1.22,4317200,{"date":1658,"open":1484,"high":1523,"low":1558,"close":1547,"change":960,"percent_change":1124,"volume":1659,"transactions":9,"vwap":1547},"2025-05-28",3098000,{"date":1661,"open":1618,"high":1517,"low":1484,"close":1493,"change":414,"percent_change":1292,"volume":1662,"transactions":9,"vwap":1493},"2025-05-27",3795100,{"date":1664,"open":1484,"high":1618,"low":802,"close":1540,"change":407,"percent_change":759,"volume":1665,"transactions":9,"vwap":1540},"2025-05-23",4816800,{"date":1667,"open":1498,"high":1498,"low":1618,"close":1523,"change":523,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1523},"2025-05-22",-2.31,4475400,{"date":1671,"open":1672,"high":1673,"low":1498,"close":1491,"change":645,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1491},"2025-05-21",3.62,3.64,-4.41,5451500,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":183,"percent_change":1272,"volume":1681,"transactions":9,"vwap":1680},"2025-05-20",3.68,3.61,3.63,3248000,{"date":1683,"open":1678,"high":749,"low":1684,"close":1685,"change":261,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-05-19",3.65,3.67,-0.54,3252300,{"date":1689,"open":1680,"high":1690,"low":1680,"close":749,"change":68,"percent_change":1691,"volume":1692,"transactions":9,"vwap":749},"2025-05-16",3.72,1.37,2936500,{"date":1694,"open":1680,"high":1685,"low":1672,"close":1673,"change":193,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1673},"2025-05-15",-0.27,1686900,{"date":1698,"open":749,"high":1699,"low":1672,"close":1684,"change":261,"percent_change":1686,"volume":1700,"transactions":9,"vwap":1684},"2025-05-14",3.71,3192500,{"date":1702,"open":749,"high":172,"low":1703,"close":1685,"change":261,"percent_change":1686,"volume":1704,"transactions":9,"vwap":1685},"2025-05-13",3.66,3306400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":749,"change":1065,"percent_change":1710,"volume":1711,"transactions":9,"vwap":749},"2025-05-12",3.59,3.73,3.56,4.24,7609900,{"date":1713,"open":1672,"high":1685,"low":1714,"close":1715,"change":523,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-05-09",3.51,3.54,-2.21,3337100,{"date":1719,"open":1684,"high":1678,"low":1679,"close":1672,"change":234,"percent_change":234,"volume":1720,"transactions":9,"vwap":1672},"2025-05-08",2747800,{"date":1722,"open":1723,"high":1684,"low":1707,"close":1672,"change":240,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1672},"2025-05-07",3.6,0.56,2846100,{"date":1727,"open":1709,"high":1723,"low":469,"close":1723,"change":68,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1723},"2025-05-06",1.41,2215200,{"date":1731,"open":1732,"high":1707,"low":1715,"close":1733,"change":407,"percent_change":1377,"volume":1734,"transactions":9,"vwap":1733},"2025-05-05",3.58,3.55,1775400,{"date":1736,"open":1715,"high":1679,"low":1715,"close":1723,"change":414,"percent_change":664,"volume":1737,"transactions":9,"vwap":1723},"2025-05-02",2112700,{"date":1739,"open":1740,"high":1723,"low":1741,"close":1715,"change":17,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1715},"2025-05-01",3.57,3.53,-0.84,2197000,{"date":1745,"open":1740,"high":1707,"low":1746,"close":1740,"change":261,"percent_change":135,"volume":1747,"transactions":9,"vwap":1740},"2025-04-30",3.49,2510600,{"date":1749,"open":1678,"high":1678,"low":1709,"close":1707,"change":704,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1707},"2025-04-29",-2.71,4136800,{"date":1753,"open":1684,"high":749,"low":1680,"close":749,"change":234,"percent_change":234,"volume":1754,"transactions":9,"vwap":749},"2025-04-28",2800300,{"date":1756,"open":1703,"high":749,"low":1672,"close":749,"change":240,"percent_change":1757,"volume":1758,"transactions":9,"vwap":749},"2025-04-25",0.54,2095100,{"date":1760,"open":1673,"high":1761,"low":1679,"close":1685,"change":49,"percent_change":739,"volume":1762,"transactions":9,"vwap":1685},"2025-04-24",3.7,1817900,{"date":1764,"open":1723,"high":1685,"low":1707,"close":1680,"change":877,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1680},"2025-04-23",1.97,2678900,{"date":1768,"open":1508,"high":1740,"low":1508,"close":1709,"change":877,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1709},"2025-04-22",2.01,1997400,{"date":176,"open":1733,"high":1709,"low":1772,"close":1746,"change":202,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1746},3.45,-1.69,2611000]