[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBR":3,"homepage-market-summary":30,"stock-historical-GBR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GBR","2026-10-02",{"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},"New Concept Energy Inc","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","New Concept Energy Inc is a United States-based company engaged in Real Estate Operations. It intends to continue to operate and or sell its West Virginia property. It provides advisory and management services for an independent West Virginia oil and gas company. The Company seeks to establish or acquire new business operations.","2","Dallas, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.7657,0.83,0.7337,0.85,-0.0843,-9.92,154552.30963,702,0.7721,1.31,0.62,333631.505672468,21.1,8437,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.78,264545,96558776.418117,7.85,"2025-04-22",[182,183,193,202,212,223,233,244,254,265,274,284,295,305,316,325,336,346,356,365,376,386,394,402,410,419,426,435,443,454,464,473,483,490,500,509,519,526,534,544,554,562,570,580,590,598,606,616,626,635,645,655,665,676,685,693,699,705,711,715,720,725,731,734,738,742,746,749,752,756,760,765,769,772,777,782,786,791,794,800,806,809,813,816,820,824,828,831,835,839,842,847,851,854,858,862,866,870,873,876,881,884,888,892,896,900,903,907,911,916,922,926,929,934,938,941,947,951,954,959,963,967,971,975,980,984,989,993,998,1002,1007,1013,1017,1021,1026,1032,1037,1042,1046,1050,1054,1058,1063,1067,1072,1078,1082,1088,1092,1097,1102,1106,1109,1112,1116,1120,1123,1127,1130,1133,1136,1140,1143,1146,1150,1153,1157,1161,1164,1168,1171,1175,1178,1181,1183,1187,1190,1192,1195,1199,1201,1205,1208,1212,1216,1219,1223,1226,1230,1233,1236,1240,1243,1246,1249,1252,1255,1258,1261,1266,1269,1272,1276,1280,1284,1287,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1322,1325,1327,1331,1334,1337,1339,1343,1346,1350,1353,1357,1360,1363,1367,1370,1374,1378,1381,1385,1389,1393,1397,1400,1404,1408,1412,1416,1419,1423,1426,1430,1434,1438,1441,1445,1449,1453,1456,1460,1464,1467,1471,1474,1478,1483,1487,1492,1497,1502,1505,1508,1512,1515,1518,1521,1524,1528,1531,1536,1540,1543,1545,1548,1551,1554,1559,1562,1566,1571,1574,1577,1580,1582,1586,1590,1593,1597,1600,1604,1608,1612,1616,1619,1623,1626,1629,1632,1634,1638,1641,1643,1647,1651,1654,1656,1658,1663,1666,1669,1673,1677,1681,1684,1687,1691,1696,1700,1705,1712,1718,1724,1727,1732,1736,1738,1740,1743,1747,1752,1754,1758,1761,1764,1767,1771,1774,1778,1782,1784,1786,1789,1793,1797,1801,1804,1808,1812,1814,1817,1820,1824,1828,1832,1836,1839,1841,1843,1846],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.77,0.945,0.7404,0.084,10.97,1046235.5263,2956,0.8526,{"date":194,"open":159,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.766,0.720101,0.0221,2.97,43261.5263,293,0.7497,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.773,0.7152,0.7439,0.0257,3.58,18597.5263,227,0.7271,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.72505,0.7396,0.71,0.7182,0.028,4.06,14128.5263,248,0.7225,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.7135,0.6422,0.6902,-0.0187,-2.64,16972.95214,170,0.6883,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.713,0.7336,0.7082,0.7089,0.0182,2.64,8537.1943,102,0.7194,{"date":245,"open":216,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.72,0.6833,0.6907,-0.0239,-3.34,49608.5263,784,0.7047,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0.7028,0.7198,0.673,0.7146,0.004,0.56,40826.5263,607,0.7036,{"date":266,"open":38,"high":38,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.6944,0.7106,0.0076,1.08,10587.8383,90,0.7131,{"date":275,"open":276,"high":38,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.725,0.7022,0.703,-0.024,-3.3,9094.5263,80,0.7117,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.7247,0.7518,0.7032,0.727,0.0069,0.96,25439.5263,224,0.726,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.7665,0.7122,0.7201,-0.0279,-3.73,23427.5263,696,0.7277,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.7361,0.791,0.7118,0.748,0.0119,1.62,96083.5263,1093,0.7403,{"date":317,"open":318,"high":185,"low":319,"close":307,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",0.7508,0.7303,-0.0255,-3.35,19467.5263,263,0.75,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.7911,0.8005,0.7333,0.7616,-0.0834,-9.87,256842.5263,939,0.7872,{"date":337,"open":338,"high":339,"low":340,"close":339,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",0.7899,0.845,0.7701,0.0844,11.1,748071.935284,2706,0.8726,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.797,0.7998,0.7606,-0.0059,-0.77,39057.5263,354,0.7855,{"date":357,"open":358,"high":358,"low":359,"close":297,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",0.7973,0.760101,-0.031,-3.89,49398.5263,124,0.7795,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",0.7823,0.8,0.7782,0.7975,0.0189,2.43,9055.5263,405,0.7858,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",0.7671,0.7999,0.7786,0.0115,1.5,19073.5263,1779,0.7755,{"date":387,"open":388,"high":368,"low":388,"close":378,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",0.7511,-0.0029,-0.38,24882.5263,537,0.7807,{"date":395,"open":396,"high":185,"low":396,"close":185,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",0.7501,0.0001,0.01,26027.049696,251,0.759,{"date":403,"open":324,"high":404,"low":324,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",0.7699,0.0026,0.34,3332.759516,75,0.7604,{"date":411,"open":412,"high":413,"low":324,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":242,"vwap":418},"2026-08-28",0.7502,0.7695,0.7673,0.0152,2.02,15232.5263,0.7579,{"date":420,"open":388,"high":421,"low":388,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":242,"vwap":425},"2026-08-27",0.7521,-0.0186,-2.41,11259.5263,0.7567,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":24},"2026-08-26",0.7764,0.7668,0.7707,-0.007,-0.9,6104.5263,48,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":358},"2026-08-25",0.809,0.7777,-0.0273,-3.39,23471.5263,315,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",0.7929,0.81,0.7667,0.805,-0.0048,-0.59,97242.0163,670,0.7934,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",0.7898,0.8098,0.782318,0.0298,3.82,55803.5263,210,0.7955,{"date":465,"open":466,"high":338,"low":467,"close":132,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",0.76,0.755551,0.0112,1.46,17702.5263,95,0.7692,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",0.7549,0.7799,0.7688,0.0187,2.49,11063.5263,204,0.7649,{"date":484,"open":485,"high":185,"low":485,"close":396,"change":486,"percent_change":82,"volume":487,"transactions":488,"vwap":489},"2026-08-18",0.7038,0.0099,23278.318709,140,0.7459,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",0.7,0.7599,0.7402,0.0271,3.8,42874.5263,278,0.7451,{"date":501,"open":502,"high":503,"low":273,"close":273,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",0.747,0.7478,-0.0143,-1.97,43728.9293,185,0.7253,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",0.7205,0.72735,0.7199,0.0074,1.03,6778.5263,131,0.7215,{"date":520,"open":521,"high":159,"low":521,"close":246,"change":522,"percent_change":159,"volume":523,"transactions":524,"vwap":525},"2026-08-12",0.7057,0.0053,41612.6443,162,0.7119,{"date":527,"open":492,"high":246,"low":492,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",0.7147,0.0191,2.75,17686.5263,304,0.7105,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",0.667901,0.705001,0.6956,0.0107,1.56,24879.5263,359,0.6872,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":112,"volume":551,"transactions":552,"vwap":553},"2026-08-07",0.6781,0.685,0.6619,0.6849,-0.0001,38617.5163,342,0.6767,{"date":555,"open":556,"high":547,"low":556,"close":547,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",0.67,0.0149,2.22,7292.2313,82,0.6719,{"date":563,"open":513,"high":513,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",0.6701,-0.0032,-0.48,12560.5263,225,0.6826,{"date":571,"open":572,"high":492,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",0.6861,0.6601,0.6733,-0.0066,-0.97,16641.5263,425,0.6856,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",0.666,0.7002,0.6799,0.0139,2.09,10459.5263,393,0.6832,{"date":591,"open":592,"high":592,"low":593,"close":582,"change":594,"percent_change":595,"volume":596,"transactions":532,"vwap":597},"2026-07-31",0.6853,0.6605,-0.02,-2.92,9232.5263,0.6756,{"date":599,"open":324,"high":324,"low":600,"close":601,"change":602,"percent_change":26,"volume":603,"transactions":604,"vwap":605},"2026-07-30",0.6667,0.686,0.0042,14315.5263,340,0.6923,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",0.68645,0.6922,0.68185,-0.0022,-0.32,7374.5263,215,0.6863,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",0.6602,0.7086,0.684,-0.008,-1.16,25647.5263,672,0.6852,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":256},"2026-07-27",0.734,0.6806,0.692,-0.026,-3.62,9347.5263,223,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",0.7001,0.7394,0.718,-0.002,-0.28,87627.2603,323,0.7079,{"date":646,"open":647,"high":648,"low":649,"close":246,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",0.6888,0.7287,0.6583,0.0415,6.12,114601.5263,1103,0.7039,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",0.630101,0.68,0.6785,0.0333,5.16,54470.1923,1062,0.6676,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",0.663,0.6993,0.6322,0.64525,-0.0345,-5.08,157088.271042,1107,0.6651,{"date":677,"open":601,"high":601,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",0.6315,0.6798,0.0398,6.22,912818.5263,4590,0.7321,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-17",0.63,0.64999998,0.63999999,0.02,3.23,37100,{"date":694,"open":688,"high":695,"low":26,"close":26,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":26},"2026-07-16",0.66000003,-0.04,-6.06,77600,{"date":700,"open":701,"high":702,"low":688,"close":695,"change":112,"percent_change":703,"volume":704,"transactions":9,"vwap":695},"2026-07-15",0.67000002,0.69,-1.49,56900,{"date":706,"open":707,"high":708,"low":701,"close":701,"change":696,"percent_change":709,"volume":710,"transactions":9,"vwap":701},"2026-07-14",0.69999999,0.70999998,-5.63,119200,{"date":712,"open":707,"high":708,"low":702,"close":708,"change":398,"percent_change":713,"volume":714,"transactions":9,"vwap":708},"2026-07-13",1.43,36900,{"date":716,"open":717,"high":717,"low":702,"close":707,"change":718,"percent_change":718,"volume":719,"transactions":9,"vwap":707},"2026-07-10",0.72000003,0,25700,{"date":721,"open":707,"high":707,"low":722,"close":707,"change":594,"percent_change":723,"volume":724,"transactions":9,"vwap":707},"2026-07-09",0.68000001,-2.78,34900,{"date":726,"open":707,"high":727,"low":707,"close":717,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":717},"2026-07-08",0.73000002,0.03,4.35,114000,{"date":732,"open":708,"high":708,"low":701,"close":702,"change":718,"percent_change":718,"volume":733,"transactions":9,"vwap":702},"2026-07-07",62200,{"date":735,"open":702,"high":702,"low":722,"close":702,"change":112,"percent_change":736,"volume":737,"transactions":9,"vwap":702},"2026-07-06",-1.43,17700,{"date":739,"open":708,"high":708,"low":722,"close":707,"change":112,"percent_change":740,"volume":741,"transactions":9,"vwap":707},"2026-07-02",-1.41,15700,{"date":743,"open":707,"high":708,"low":701,"close":708,"change":690,"percent_change":744,"volume":745,"transactions":9,"vwap":708},"2026-07-01",2.9,71400,{"date":747,"open":722,"high":707,"low":701,"close":702,"change":112,"percent_change":736,"volume":748,"transactions":9,"vwap":702},"2026-06-30",22100,{"date":750,"open":708,"high":727,"low":701,"close":707,"change":594,"percent_change":723,"volume":751,"transactions":9,"vwap":707},"2026-06-29",63100,{"date":753,"open":708,"high":717,"low":707,"close":717,"change":690,"percent_change":754,"volume":755,"transactions":9,"vwap":717},"2026-06-26",2.86,9500,{"date":757,"open":758,"high":758,"low":702,"close":707,"change":594,"percent_change":723,"volume":759,"transactions":9,"vwap":707},"2026-06-25",0.74000001,131600,{"date":761,"open":717,"high":762,"low":707,"close":717,"change":594,"percent_change":763,"volume":764,"transactions":9,"vwap":717},"2026-06-24",0.75999999,-2.7,120000,{"date":766,"open":324,"high":324,"low":717,"close":758,"change":112,"percent_change":767,"volume":768,"transactions":9,"vwap":758},"2026-06-23",-1.33,20400,{"date":770,"open":758,"high":324,"low":717,"close":324,"change":718,"percent_change":718,"volume":771,"transactions":9,"vwap":324},"2026-06-22",75700,{"date":773,"open":758,"high":774,"low":758,"close":324,"change":594,"percent_change":775,"volume":776,"transactions":9,"vwap":324},"2026-06-18",0.76999998,-2.6,31700,{"date":778,"open":727,"high":779,"low":727,"close":774,"change":728,"percent_change":780,"volume":781,"transactions":9,"vwap":774},"2026-06-17",0.79000002,4.05,188300,{"date":783,"open":708,"high":774,"low":707,"close":758,"change":728,"percent_change":784,"volume":785,"transactions":9,"vwap":758},"2026-06-16",4.23,139900,{"date":787,"open":762,"high":762,"low":708,"close":708,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":708},"2026-06-15",-0.03,-4.05,117800,{"date":792,"open":324,"high":324,"low":717,"close":758,"change":112,"percent_change":767,"volume":793,"transactions":9,"vwap":758},"2026-06-12",38600,{"date":795,"open":796,"high":796,"low":758,"close":324,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":324},"2026-06-11",0.80000001,-0.05,-6.25,88800,{"date":801,"open":802,"high":796,"low":758,"close":796,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":796},"2026-06-10",0.77999997,0.07,9.59,288400,{"date":807,"open":758,"high":324,"low":717,"close":727,"change":718,"percent_change":718,"volume":808,"transactions":9,"vwap":727},"2026-06-09",34800,{"date":810,"open":727,"high":758,"low":717,"close":727,"change":594,"percent_change":811,"volume":812,"transactions":9,"vwap":727},"2026-06-08",-2.67,34400,{"date":814,"open":727,"high":324,"low":727,"close":324,"change":718,"percent_change":718,"volume":815,"transactions":9,"vwap":324},"2026-06-05",26300,{"date":817,"open":727,"high":324,"low":727,"close":324,"change":398,"percent_change":818,"volume":819,"transactions":9,"vwap":324},"2026-06-04",1.35,32600,{"date":821,"open":324,"high":324,"low":727,"close":758,"change":398,"percent_change":822,"volume":823,"transactions":9,"vwap":758},"2026-06-03",1.37,34200,{"date":825,"open":324,"high":324,"low":727,"close":727,"change":788,"percent_change":826,"volume":827,"transactions":9,"vwap":727},"2026-06-02",-3.95,47000,{"date":829,"open":762,"high":762,"low":727,"close":762,"change":718,"percent_change":718,"volume":830,"transactions":9,"vwap":762},"2026-06-01",82700,{"date":832,"open":324,"high":774,"low":758,"close":762,"change":112,"percent_change":833,"volume":834,"transactions":9,"vwap":762},"2026-05-29",-1.3,32100,{"date":836,"open":727,"high":774,"low":727,"close":774,"change":690,"percent_change":837,"volume":838,"transactions":9,"vwap":774},"2026-05-28",2.67,55100,{"date":840,"open":762,"high":762,"low":708,"close":324,"change":718,"percent_change":718,"volume":841,"transactions":9,"vwap":324},"2026-05-27",178500,{"date":843,"open":446,"high":446,"low":324,"close":324,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":324},"2026-05-26",-0.06,-7.41,96200,{"date":848,"open":779,"high":446,"low":774,"close":446,"change":690,"percent_change":849,"volume":850,"transactions":9,"vwap":446},"2026-05-22",2.53,66900,{"date":852,"open":779,"high":779,"low":762,"close":779,"change":718,"percent_change":718,"volume":853,"transactions":9,"vwap":779},"2026-05-21",52800,{"date":855,"open":796,"high":796,"low":762,"close":779,"change":112,"percent_change":856,"volume":857,"transactions":9,"vwap":779},"2026-05-20",-1.25,51000,{"date":859,"open":774,"high":796,"low":324,"close":796,"change":690,"percent_change":860,"volume":861,"transactions":9,"vwap":796},"2026-05-19",2.56,42300,{"date":863,"open":802,"high":802,"low":324,"close":802,"change":112,"percent_change":864,"volume":865,"transactions":9,"vwap":802},"2026-05-18",-1.27,43100,{"date":867,"open":762,"high":779,"low":758,"close":779,"change":690,"percent_change":868,"volume":869,"transactions":9,"vwap":779},"2026-05-15",2.6,32400,{"date":871,"open":324,"high":774,"low":727,"close":774,"change":690,"percent_change":837,"volume":872,"transactions":9,"vwap":774},"2026-05-14",35000,{"date":874,"open":774,"high":774,"low":324,"close":324,"change":594,"percent_change":775,"volume":875,"transactions":9,"vwap":324},"2026-05-13",21200,{"date":877,"open":878,"high":878,"low":324,"close":774,"change":398,"percent_change":879,"volume":880,"transactions":9,"vwap":774},"2026-05-12",0.81999999,1.32,68200,{"date":882,"open":802,"high":779,"low":762,"close":762,"change":788,"percent_change":883,"volume":719,"transactions":9,"vwap":762},"2026-05-11",-3.8,{"date":885,"open":802,"high":446,"low":762,"close":779,"change":594,"percent_change":886,"volume":887,"transactions":9,"vwap":779},"2026-05-08",-2.47,55600,{"date":889,"open":762,"high":446,"low":324,"close":446,"change":890,"percent_change":891,"volume":698,"transactions":9,"vwap":446},"2026-05-07",0.05,6.58,{"date":893,"open":802,"high":796,"low":324,"close":762,"change":696,"percent_change":894,"volume":895,"transactions":9,"vwap":762},"2026-05-06",-5,74900,{"date":897,"open":878,"high":878,"low":324,"close":796,"change":398,"percent_change":898,"volume":899,"transactions":9,"vwap":796},"2026-05-05",1.27,82900,{"date":901,"open":779,"high":796,"low":762,"close":779,"change":112,"percent_change":856,"volume":902,"transactions":9,"vwap":779},"2026-05-04",166300,{"date":904,"open":878,"high":878,"low":802,"close":796,"change":594,"percent_change":905,"volume":906,"transactions":9,"vwap":796},"2026-05-01",-2.44,108600,{"date":908,"open":878,"high":909,"low":779,"close":878,"change":718,"percent_change":718,"volume":910,"transactions":9,"vwap":878},"2026-04-30",0.83999997,112800,{"date":912,"open":913,"high":913,"low":796,"close":878,"change":696,"percent_change":914,"volume":915,"transactions":9,"vwap":878},"2026-04-29",0.85000002,-4.65,253200,{"date":917,"open":796,"high":918,"low":796,"close":919,"change":107,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-28",0.91000003,0.86000001,7.5,868000,{"date":923,"open":796,"high":878,"low":802,"close":796,"change":112,"percent_change":924,"volume":925,"transactions":9,"vwap":796},"2026-04-27",-1.23,81500,{"date":927,"open":909,"high":909,"low":802,"close":446,"change":718,"percent_change":718,"volume":928,"transactions":9,"vwap":446},"2026-04-24",44400,{"date":930,"open":446,"high":931,"low":774,"close":446,"change":788,"percent_change":932,"volume":933,"transactions":9,"vwap":446},"2026-04-23",0.82999998,-3.57,121900,{"date":935,"open":913,"high":913,"low":802,"close":909,"change":112,"percent_change":936,"volume":937,"transactions":9,"vwap":909},"2026-04-22",-1.18,194500,{"date":939,"open":913,"high":919,"low":796,"close":913,"change":112,"percent_change":622,"volume":940,"transactions":9,"vwap":913},"2026-04-21",353200,{"date":942,"open":762,"high":943,"low":727,"close":919,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":919},"2026-04-20",0.88,0.1,13.16,289500,{"date":948,"open":707,"high":779,"low":707,"close":762,"change":690,"percent_change":949,"volume":950,"transactions":9,"vwap":762},"2026-04-17",2.7,290000,{"date":952,"open":707,"high":762,"low":722,"close":758,"change":728,"percent_change":784,"volume":953,"transactions":9,"vwap":758},"2026-04-16",633000,{"date":955,"open":913,"high":956,"low":688,"close":708,"change":696,"percent_change":957,"volume":958,"transactions":9,"vwap":708},"2026-04-15",0.87,-5.33,14075600,{"date":960,"open":727,"high":762,"low":717,"close":324,"change":690,"percent_change":961,"volume":962,"transactions":9,"vwap":324},"2026-04-14",2.74,11416900,{"date":964,"open":324,"high":779,"low":717,"close":727,"change":112,"percent_change":965,"volume":966,"transactions":9,"vwap":727},"2026-04-13",-1.35,113400,{"date":968,"open":762,"high":446,"low":758,"close":758,"change":797,"percent_change":969,"volume":970,"transactions":9,"vwap":758},"2026-04-10",-6.33,47900,{"date":972,"open":802,"high":878,"low":324,"close":779,"change":398,"percent_change":973,"volume":974,"transactions":9,"vwap":779},"2026-04-09",1.28,95800,{"date":976,"open":913,"high":919,"low":324,"close":802,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":802},"2026-04-08",-0.07,-8.24,172800,{"date":981,"open":931,"high":918,"low":878,"close":913,"change":690,"percent_change":982,"volume":983,"transactions":9,"vwap":913},"2026-04-07",2.41,256400,{"date":985,"open":986,"high":986,"low":931,"close":931,"change":112,"percent_change":987,"volume":988,"transactions":9,"vwap":931},"2026-04-06",0.89999998,-1.19,84200,{"date":990,"open":919,"high":956,"low":878,"close":909,"change":690,"percent_change":991,"volume":992,"transactions":9,"vwap":909},"2026-04-02",2.44,207100,{"date":994,"open":995,"high":995,"low":446,"close":878,"change":398,"percent_change":996,"volume":997,"transactions":9,"vwap":878},"2026-04-01",0.88999999,1.23,57100,{"date":999,"open":931,"high":986,"low":796,"close":446,"change":696,"percent_change":1000,"volume":1001,"transactions":9,"vwap":446},"2026-03-31",-4.71,75600,{"date":1003,"open":918,"high":918,"low":931,"close":913,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":913},"2026-03-30",-0.08,-8.6,69000,{"date":1008,"open":913,"high":1009,"low":913,"close":1010,"change":890,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-03-27",0.94999999,0.93000001,5.68,118200,{"date":1014,"open":931,"high":995,"low":931,"close":943,"change":728,"percent_change":1015,"volume":1016,"transactions":9,"vwap":943},"2026-03-26",3.53,76800,{"date":1018,"open":986,"high":986,"low":931,"close":913,"change":797,"percent_change":1019,"volume":1020,"transactions":9,"vwap":913},"2026-03-25",-5.56,62300,{"date":1022,"open":1009,"high":1023,"low":986,"close":986,"change":696,"percent_change":1024,"volume":1025,"transactions":9,"vwap":986},"2026-03-24",0.98000002,-4.26,26600,{"date":1027,"open":1028,"high":1028,"low":943,"close":1029,"change":844,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-23",0.99000001,0.94,-6,115400,{"date":1033,"open":919,"high":89,"low":919,"close":46,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":46},"2026-03-20",0.11,12.36,251800,{"date":1038,"open":913,"high":1039,"low":909,"close":995,"change":1040,"percent_change":1041,"volume":1016,"transactions":9,"vwap":995},"2026-03-19",0.92000002,0.04,4.71,{"date":1043,"open":943,"high":986,"low":909,"close":913,"change":696,"percent_change":1044,"volume":1045,"transactions":9,"vwap":913},"2026-03-18",-4.49,74200,{"date":1047,"open":986,"high":986,"low":913,"close":995,"change":594,"percent_change":1048,"volume":1049,"transactions":9,"vwap":995},"2026-03-17",-2.2,152200,{"date":1051,"open":1023,"high":1023,"low":995,"close":918,"change":1004,"percent_change":1052,"volume":1053,"transactions":9,"vwap":918},"2026-03-16",-8.08,201500,{"date":1055,"open":1056,"high":46,"low":1039,"close":1028,"change":718,"percent_change":718,"volume":1057,"transactions":9,"vwap":1028},"2026-03-13",0.95999998,267000,{"date":1059,"open":46,"high":1060,"low":1028,"close":1028,"change":728,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1028},"2026-03-12",1.07,3.13,322200,{"date":1064,"open":1028,"high":89,"low":1009,"close":1056,"change":977,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1056},"2026-03-11",-6.8,218900,{"date":1068,"open":102,"high":1069,"low":1010,"close":515,"change":696,"percent_change":1070,"volume":1071,"transactions":9,"vwap":515},"2026-03-10",1.06,-3.74,393500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1060,"change":718,"percent_change":718,"volume":1077,"transactions":9,"vwap":1060},"2026-03-09",1.14,1.24,1.04,1374200,{"date":1079,"open":996,"high":25,"low":46,"close":1060,"change":594,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1060},"2026-03-06",-1.83,6654800,{"date":1083,"open":909,"high":1084,"low":878,"close":1085,"change":122,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-05",1.1,1.09,29.76,25599700,{"date":1089,"open":909,"high":919,"low":802,"close":909,"change":788,"percent_change":1090,"volume":1091,"transactions":9,"vwap":909},"2026-03-04",-3.45,238600,{"date":1093,"open":1023,"high":270,"low":909,"close":956,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":956},"2026-03-03",-0.16,-15.53,659800,{"date":1098,"open":918,"high":1075,"low":446,"close":515,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":515},"2026-03-02",0.2,24.1,4669300,{"date":1103,"open":446,"high":919,"low":796,"close":931,"change":728,"percent_change":1104,"volume":1105,"transactions":9,"vwap":931},"2026-02-27",3.75,82600,{"date":1107,"open":774,"high":931,"low":774,"close":796,"change":718,"percent_change":718,"volume":1108,"transactions":9,"vwap":796},"2026-02-26",83200,{"date":1110,"open":446,"high":909,"low":796,"close":796,"change":112,"percent_change":924,"volume":1111,"transactions":9,"vwap":796},"2026-02-25",199000,{"date":1113,"open":774,"high":446,"low":324,"close":446,"change":1040,"percent_change":1114,"volume":1115,"transactions":9,"vwap":446},"2026-02-24",5.19,18800,{"date":1117,"open":446,"high":878,"low":324,"close":774,"change":797,"percent_change":1118,"volume":1119,"transactions":9,"vwap":774},"2026-02-23",-6.1,14500,{"date":1121,"open":446,"high":931,"low":802,"close":878,"change":728,"percent_change":496,"volume":1122,"transactions":9,"vwap":878},"2026-02-20",20000,{"date":1124,"open":762,"high":909,"low":762,"close":779,"change":1040,"percent_change":1125,"volume":1126,"transactions":9,"vwap":779},"2026-02-19",5.33,91200,{"date":1128,"open":324,"high":779,"low":727,"close":324,"change":398,"percent_change":818,"volume":1129,"transactions":9,"vwap":324},"2026-02-18",49600,{"date":1131,"open":708,"high":758,"low":708,"close":758,"change":728,"percent_change":784,"volume":1132,"transactions":9,"vwap":758},"2026-02-17",51100,{"date":1134,"open":727,"high":727,"low":708,"close":708,"change":718,"percent_change":718,"volume":1135,"transactions":9,"vwap":708},"2026-02-13",29500,{"date":1137,"open":324,"high":779,"low":708,"close":708,"change":594,"percent_change":1138,"volume":1139,"transactions":9,"vwap":708},"2026-02-12",-2.74,27600,{"date":1141,"open":762,"high":931,"low":727,"close":727,"change":718,"percent_change":718,"volume":1142,"transactions":9,"vwap":727},"2026-02-11",30400,{"date":1144,"open":802,"high":802,"low":717,"close":727,"change":112,"percent_change":965,"volume":1145,"transactions":9,"vwap":727},"2026-02-10",39700,{"date":1147,"open":708,"high":774,"low":708,"close":758,"change":690,"percent_change":1148,"volume":1149,"transactions":9,"vwap":758},"2026-02-09",2.78,28300,{"date":1151,"open":727,"high":324,"low":717,"close":717,"change":398,"percent_change":1152,"volume":1115,"transactions":9,"vwap":717},"2026-02-06",1.41,{"date":1154,"open":774,"high":774,"low":722,"close":708,"change":112,"percent_change":1155,"volume":1156,"transactions":9,"vwap":708},"2026-02-05",-1.39,58400,{"date":1158,"open":779,"high":796,"low":717,"close":717,"change":977,"percent_change":1159,"volume":1160,"transactions":9,"vwap":717},"2026-02-04",-8.86,53200,{"date":1162,"open":796,"high":796,"low":762,"close":779,"change":398,"percent_change":973,"volume":1163,"transactions":9,"vwap":779},"2026-02-03",46800,{"date":1165,"open":796,"high":446,"low":802,"close":802,"change":594,"percent_change":1166,"volume":1167,"transactions":9,"vwap":802},"2026-02-02",-2.5,8400,{"date":1169,"open":796,"high":931,"low":796,"close":796,"change":594,"percent_change":905,"volume":1170,"transactions":9,"vwap":796},"2026-01-30",13400,{"date":1172,"open":796,"high":913,"low":796,"close":878,"change":690,"percent_change":1173,"volume":1174,"transactions":9,"vwap":878},"2026-01-29",2.5,49800,{"date":1176,"open":919,"high":919,"low":796,"close":796,"change":594,"percent_change":905,"volume":1177,"transactions":9,"vwap":796},"2026-01-28",9800,{"date":1179,"open":446,"high":931,"low":796,"close":878,"change":718,"percent_change":718,"volume":1180,"transactions":9,"vwap":878},"2026-01-27",16200,{"date":1182,"open":913,"high":995,"low":446,"close":878,"change":398,"percent_change":996,"volume":1025,"transactions":9,"vwap":878},"2026-01-26",{"date":1184,"open":913,"high":919,"low":796,"close":446,"change":112,"percent_change":1185,"volume":1186,"transactions":9,"vwap":446},"2026-01-23",-1.22,28900,{"date":1188,"open":796,"high":931,"low":796,"close":878,"change":690,"percent_change":1173,"volume":1189,"transactions":9,"vwap":878},"2026-01-22",9400,{"date":1191,"open":796,"high":913,"low":779,"close":796,"change":112,"percent_change":924,"volume":741,"transactions":9,"vwap":796},"2026-01-21",{"date":1193,"open":878,"high":956,"low":796,"close":446,"change":112,"percent_change":1185,"volume":1194,"transactions":9,"vwap":446},"2026-01-20",27700,{"date":1196,"open":878,"high":909,"low":878,"close":878,"change":788,"percent_change":1197,"volume":1198,"transactions":9,"vwap":878},"2026-01-16",-3.53,3000,{"date":1200,"open":995,"high":995,"low":909,"close":913,"change":112,"percent_change":622,"volume":755,"transactions":9,"vwap":913},"2026-01-15",{"date":1202,"open":943,"high":995,"low":796,"close":919,"change":398,"percent_change":1203,"volume":1204,"transactions":9,"vwap":919},"2026-01-14",1.18,59600,{"date":1206,"open":919,"high":1039,"low":931,"close":913,"change":398,"percent_change":60,"volume":1207,"transactions":9,"vwap":913},"2026-01-13",92000,{"date":1209,"open":931,"high":919,"low":446,"close":909,"change":728,"percent_change":1210,"volume":1211,"transactions":9,"vwap":909},"2026-01-12",3.7,19800,{"date":1213,"open":796,"high":446,"low":774,"close":446,"change":728,"percent_change":1214,"volume":1215,"transactions":9,"vwap":446},"2026-01-09",3.85,72400,{"date":1217,"open":802,"high":446,"low":324,"close":802,"change":728,"percent_change":1218,"volume":799,"transactions":9,"vwap":802},"2026-01-08",4,{"date":1220,"open":802,"high":802,"low":324,"close":324,"change":788,"percent_change":1221,"volume":1222,"transactions":9,"vwap":324},"2026-01-07",-3.85,20500,{"date":1224,"open":802,"high":919,"low":774,"close":802,"change":594,"percent_change":1166,"volume":1225,"transactions":9,"vwap":802},"2026-01-06",22400,{"date":1227,"open":802,"high":931,"low":774,"close":796,"change":1040,"percent_change":1228,"volume":1229,"transactions":9,"vwap":796},"2026-01-05",5.26,75900,{"date":1231,"open":779,"high":779,"low":727,"close":762,"change":398,"percent_change":1232,"volume":815,"transactions":9,"vwap":762},"2026-01-02",1.33,{"date":1234,"open":727,"high":796,"low":717,"close":324,"change":398,"percent_change":818,"volume":1235,"transactions":9,"vwap":324},"2025-12-31",28200,{"date":1237,"open":324,"high":796,"low":758,"close":758,"change":594,"percent_change":1238,"volume":1239,"transactions":9,"vwap":758},"2025-12-30",-2.63,33200,{"date":1241,"open":324,"high":796,"low":758,"close":762,"change":718,"percent_change":718,"volume":1242,"transactions":9,"vwap":762},"2025-12-29",71000,{"date":1244,"open":802,"high":779,"low":727,"close":762,"change":594,"percent_change":1245,"volume":853,"transactions":9,"vwap":762},"2025-12-26",-2.56,{"date":1247,"open":779,"high":446,"low":762,"close":802,"change":112,"percent_change":864,"volume":1248,"transactions":9,"vwap":802},"2025-12-24",6600,{"date":1250,"open":878,"high":931,"low":802,"close":779,"change":594,"percent_change":886,"volume":1251,"transactions":9,"vwap":779},"2025-12-23",46700,{"date":1253,"open":796,"high":956,"low":796,"close":446,"change":718,"percent_change":718,"volume":1254,"transactions":9,"vwap":446},"2025-12-22",39200,{"date":1256,"open":802,"high":446,"low":774,"close":446,"change":718,"percent_change":718,"volume":1257,"transactions":9,"vwap":446},"2025-12-19",62600,{"date":1259,"open":446,"high":931,"low":802,"close":446,"change":696,"percent_change":1000,"volume":1260,"transactions":9,"vwap":446},"2025-12-18",74800,{"date":1262,"open":762,"high":943,"low":762,"close":913,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":913},"2025-12-17",0.09,11.84,128800,{"date":1267,"open":802,"high":802,"low":762,"close":762,"change":718,"percent_change":718,"volume":1268,"transactions":9,"vwap":762},"2025-12-16",18600,{"date":1270,"open":762,"high":878,"low":762,"close":762,"change":696,"percent_change":894,"volume":1271,"transactions":9,"vwap":762},"2025-12-15",13500,{"date":1273,"open":931,"high":931,"low":796,"close":796,"change":696,"percent_change":1274,"volume":1275,"transactions":9,"vwap":796},"2025-12-12",-4.76,3800,{"date":1277,"open":779,"high":913,"low":779,"close":909,"change":890,"percent_change":1278,"volume":1279,"transactions":9,"vwap":909},"2025-12-11",6.33,12400,{"date":1281,"open":446,"high":913,"low":779,"close":779,"change":797,"percent_change":1282,"volume":1283,"transactions":9,"vwap":779},"2025-12-10",-5.95,23600,{"date":1285,"open":446,"high":913,"low":446,"close":909,"change":890,"percent_change":1278,"volume":1286,"transactions":9,"vwap":909},"2025-12-09",14600,{"date":1288,"open":802,"high":913,"low":774,"close":779,"change":728,"percent_change":1289,"volume":1290,"transactions":9,"vwap":779},"2025-12-08",3.95,41300,{"date":1292,"open":324,"high":802,"low":324,"close":762,"change":718,"percent_change":718,"volume":1293,"transactions":9,"vwap":762},"2025-12-05",29100,{"date":1295,"open":762,"high":802,"low":324,"close":762,"change":718,"percent_change":718,"volume":1296,"transactions":9,"vwap":762},"2025-12-04",24600,{"date":1298,"open":878,"high":878,"low":762,"close":762,"change":788,"percent_change":883,"volume":1299,"transactions":9,"vwap":762},"2025-12-03",15800,{"date":1301,"open":779,"high":909,"low":802,"close":779,"change":797,"percent_change":1282,"volume":1302,"transactions":9,"vwap":779},"2025-12-02",22600,{"date":1304,"open":779,"high":919,"low":774,"close":909,"change":890,"percent_change":1278,"volume":1305,"transactions":9,"vwap":909},"2025-12-01",34500,{"date":1307,"open":779,"high":878,"low":802,"close":779,"change":398,"percent_change":973,"volume":1308,"transactions":9,"vwap":779},"2025-11-28",3400,{"date":1310,"open":446,"high":446,"low":802,"close":802,"change":594,"percent_change":1166,"volume":1311,"transactions":9,"vwap":802},"2025-11-26",11800,{"date":1313,"open":774,"high":931,"low":774,"close":796,"change":398,"percent_change":898,"volume":1314,"transactions":9,"vwap":796},"2025-11-25",5600,{"date":1316,"open":762,"high":931,"low":762,"close":779,"change":112,"percent_change":856,"volume":1317,"transactions":9,"vwap":779},"2025-11-24",7800,{"date":1319,"open":909,"high":909,"low":774,"close":796,"change":728,"percent_change":1320,"volume":1321,"transactions":9,"vwap":796},"2025-11-21",3.9,8200,{"date":1323,"open":779,"high":779,"low":762,"close":774,"change":690,"percent_change":837,"volume":1324,"transactions":9,"vwap":774},"2025-11-20",14100,{"date":1326,"open":802,"high":913,"low":324,"close":324,"change":788,"percent_change":1221,"volume":1149,"transactions":9,"vwap":324},"2025-11-19",{"date":1328,"open":446,"high":446,"low":802,"close":802,"change":788,"percent_change":1329,"volume":1330,"transactions":9,"vwap":802},"2025-11-18",-3.7,23400,{"date":1332,"open":909,"high":909,"low":446,"close":446,"change":594,"percent_change":423,"volume":1333,"transactions":9,"vwap":446},"2025-11-17",21800,{"date":1335,"open":909,"high":909,"low":878,"close":931,"change":718,"percent_change":718,"volume":1336,"transactions":9,"vwap":931},"2025-11-14",8800,{"date":1338,"open":931,"high":913,"low":931,"close":931,"change":718,"percent_change":718,"volume":1139,"transactions":9,"vwap":931},"2025-11-13",{"date":1340,"open":919,"high":956,"low":931,"close":931,"change":788,"percent_change":1341,"volume":1342,"transactions":9,"vwap":931},"2025-11-12",-3.49,24800,{"date":1344,"open":919,"high":919,"low":919,"close":919,"change":718,"percent_change":718,"volume":1345,"transactions":9,"vwap":919},"2025-11-11",31200,{"date":1347,"open":919,"high":1039,"low":919,"close":919,"change":112,"percent_change":1348,"volume":1349,"transactions":9,"vwap":919},"2025-11-10",-1.15,10100,{"date":1351,"open":995,"high":1010,"low":919,"close":956,"change":696,"percent_change":1352,"volume":1225,"transactions":9,"vwap":956},"2025-11-07",-4.4,{"date":1354,"open":943,"high":1009,"low":956,"close":918,"change":690,"percent_change":1355,"volume":1356,"transactions":9,"vwap":918},"2025-11-06",2.25,9300,{"date":1358,"open":1039,"high":1039,"low":919,"close":995,"change":690,"percent_change":1359,"volume":1275,"transactions":9,"vwap":995},"2025-11-05",2.3,{"date":1361,"open":995,"high":918,"low":919,"close":956,"change":696,"percent_change":1352,"volume":1362,"transactions":9,"vwap":956},"2025-11-04",5000,{"date":1364,"open":943,"high":1365,"low":943,"close":918,"change":718,"percent_change":718,"volume":1366,"transactions":9,"vwap":918},"2025-11-03",0.97000003,20200,{"date":1368,"open":986,"high":1365,"low":919,"close":918,"change":718,"percent_change":718,"volume":1369,"transactions":9,"vwap":918},"2025-10-31",37600,{"date":1371,"open":943,"high":1039,"low":878,"close":918,"change":890,"percent_change":1372,"volume":1373,"transactions":9,"vwap":918},"2025-10-30",5.81,59200,{"date":1375,"open":1010,"high":1010,"low":919,"close":919,"change":977,"percent_change":1376,"volume":1377,"transactions":9,"vwap":919},"2025-10-29",-7.53,48100,{"date":1379,"open":515,"high":515,"low":1010,"close":1010,"change":718,"percent_change":718,"volume":1380,"transactions":9,"vwap":1010},"2025-10-28",39000,{"date":1382,"open":1023,"high":1023,"low":1010,"close":1010,"change":797,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1010},"2025-10-27",-5.1,52000,{"date":1386,"open":918,"high":1023,"low":918,"close":1023,"change":890,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1023},"2025-10-24",5.38,96400,{"date":1390,"open":919,"high":1023,"low":919,"close":1010,"change":107,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1010},"2025-10-23",6.9,106300,{"date":1394,"open":995,"high":986,"low":956,"close":956,"change":788,"percent_change":1395,"volume":1396,"transactions":9,"vwap":956},"2025-10-22",-3.33,78900,{"date":1398,"open":919,"high":1010,"low":919,"close":986,"change":728,"percent_change":1399,"volume":1305,"transactions":9,"vwap":986},"2025-10-21",3.45,{"date":1401,"open":919,"high":986,"low":909,"close":956,"change":398,"percent_change":1402,"volume":1403,"transactions":9,"vwap":956},"2025-10-20",1.16,37400,{"date":1405,"open":995,"high":986,"low":919,"close":919,"change":797,"percent_change":1406,"volume":1407,"transactions":9,"vwap":919},"2025-10-17",-5.49,57500,{"date":1409,"open":1010,"high":1010,"low":918,"close":918,"change":594,"percent_change":1410,"volume":1411,"transactions":9,"vwap":918},"2025-10-16",-2.15,19200,{"date":1413,"open":1009,"high":1056,"low":1039,"close":1010,"change":112,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1010},"2025-10-15",-1.06,36100,{"date":1417,"open":1029,"high":1023,"low":918,"close":1029,"change":398,"percent_change":270,"volume":1418,"transactions":9,"vwap":1029},"2025-10-14",40800,{"date":1420,"open":1009,"high":1009,"low":1039,"close":1010,"change":594,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1010},"2025-10-13",-2.11,18400,{"date":1424,"open":1028,"high":1028,"low":1009,"close":1009,"change":797,"percent_change":894,"volume":1425,"transactions":9,"vwap":1009},"2025-10-10",14800,{"date":1427,"open":102,"high":89,"low":1023,"close":46,"change":594,"percent_change":1428,"volume":1429,"transactions":9,"vwap":46},"2025-10-09",-1.96,31300,{"date":1431,"open":102,"high":89,"low":1028,"close":89,"change":398,"percent_change":1432,"volume":1433,"transactions":9,"vwap":89},"2025-10-08",0.99,29900,{"date":1435,"open":89,"high":89,"low":102,"close":102,"change":594,"percent_change":1436,"volume":1437,"transactions":9,"vwap":102},"2025-10-07",-1.94,10800,{"date":1439,"open":89,"high":1076,"low":46,"close":515,"change":398,"percent_change":1440,"volume":812,"transactions":9,"vwap":515},"2025-10-06",0.98,{"date":1442,"open":89,"high":1443,"low":102,"close":89,"change":718,"percent_change":718,"volume":1444,"transactions":9,"vwap":89},"2025-10-03",1.05,24400,{"date":1446,"open":46,"high":89,"low":1023,"close":89,"change":728,"percent_change":1447,"volume":1448,"transactions":9,"vwap":89},"2025-10-02",3.03,17500,{"date":1450,"open":46,"high":1443,"low":1056,"close":1028,"change":112,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1028},"2025-10-01",-1,46900,{"date":1454,"open":1076,"high":1076,"low":1028,"close":46,"change":696,"percent_change":1221,"volume":1455,"transactions":9,"vwap":46},"2025-09-30",57700,{"date":1457,"open":1060,"high":1060,"low":515,"close":1076,"change":788,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1076},"2025-09-29",-2.8,47400,{"date":1461,"open":1076,"high":1084,"low":515,"close":1060,"change":1040,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1060},"2025-09-26",3.88,61400,{"date":1465,"open":1085,"high":1085,"low":89,"close":515,"change":696,"percent_change":1070,"volume":1466,"transactions":9,"vwap":515},"2025-09-25",19100,{"date":1468,"open":1060,"high":1084,"low":1023,"close":1060,"change":112,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1060},"2025-09-24",-0.93,88300,{"date":1472,"open":270,"high":1084,"low":1060,"close":270,"change":398,"percent_change":1473,"volume":1299,"transactions":9,"vwap":270},"2025-09-23",0.93,{"date":1475,"open":1069,"high":270,"low":89,"close":1060,"change":690,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1060},"2025-09-22",1.9,37500,{"date":1479,"open":1480,"high":1480,"low":1443,"close":1443,"change":696,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1443},"2025-09-19",1.12,-3.67,59100,{"date":1484,"open":117,"high":117,"low":270,"close":1085,"change":594,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1085},"2025-09-18",-1.8,34600,{"date":1488,"open":1203,"high":1075,"low":1489,"close":1489,"change":1004,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-09-17",1.11,-6.72,99700,{"date":1493,"open":1494,"high":1495,"low":1203,"close":60,"change":594,"percent_change":1496,"volume":1290,"transactions":9,"vwap":60},"2025-09-16",1.21,1.25,-1.65,{"date":1498,"open":1489,"high":1499,"low":1085,"close":1494,"change":1034,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1494},"2025-09-15",1.26,10,219100,{"date":1503,"open":1443,"high":117,"low":1076,"close":1084,"change":890,"percent_change":1504,"volume":1463,"transactions":9,"vwap":1084},"2025-09-12",4.76,{"date":1506,"open":1076,"high":1489,"low":1076,"close":1443,"change":788,"percent_change":723,"volume":1507,"transactions":9,"vwap":1443},"2025-09-11",188600,{"date":1509,"open":515,"high":117,"low":89,"close":270,"change":107,"percent_change":1510,"volume":1511,"transactions":9,"vwap":270},"2025-09-10",5.88,40300,{"date":1513,"open":89,"high":515,"low":1023,"close":89,"change":1040,"percent_change":1514,"volume":1342,"transactions":9,"vwap":89},"2025-09-09",4.08,{"date":1516,"open":1365,"high":89,"low":1056,"close":1023,"change":398,"percent_change":515,"volume":1517,"transactions":9,"vwap":1023},"2025-09-08",17000,{"date":1519,"open":1056,"high":1076,"low":1056,"close":1365,"change":594,"percent_change":1520,"volume":748,"transactions":9,"vwap":1365},"2025-09-05",-2.02,{"date":1522,"open":1365,"high":46,"low":1056,"close":1028,"change":690,"percent_change":1523,"volume":970,"transactions":9,"vwap":1028},"2025-09-04",2.06,{"date":1525,"open":1069,"high":1069,"low":1009,"close":1365,"change":696,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1365},"2025-09-03",-3.96,56400,{"date":1529,"open":1023,"high":1060,"low":1365,"close":102,"change":718,"percent_change":718,"volume":1530,"transactions":9,"vwap":102},"2025-09-02",83900,{"date":1532,"open":515,"high":1076,"low":1365,"close":102,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":102},"2025-08-29",-0.1,-9.01,211400,{"date":1537,"open":956,"high":1494,"low":956,"close":1489,"change":122,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1489},"2025-08-28",29.07,3557500,{"date":1541,"open":919,"high":986,"low":919,"close":919,"change":718,"percent_change":718,"volume":1542,"transactions":9,"vwap":919},"2025-08-27",16500,{"date":1544,"open":919,"high":986,"low":909,"close":919,"change":112,"percent_change":1348,"volume":808,"transactions":9,"vwap":919},"2025-08-26",{"date":1546,"open":909,"high":1076,"low":324,"close":956,"change":788,"percent_change":1395,"volume":1547,"transactions":9,"vwap":956},"2025-08-25",710700,{"date":1549,"open":995,"high":986,"low":913,"close":986,"change":1040,"percent_change":96,"volume":1550,"transactions":9,"vwap":986},"2025-08-22",8100,{"date":1552,"open":931,"high":1009,"low":931,"close":919,"change":718,"percent_change":718,"volume":1553,"transactions":9,"vwap":919},"2025-08-21",11000,{"date":1555,"open":89,"high":1076,"low":774,"close":919,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":919},"2025-08-20",-0.14,-14,133300,{"date":1560,"open":270,"high":270,"low":1029,"close":46,"change":797,"percent_change":1274,"volume":1561,"transactions":9,"vwap":46},"2025-08-19",28500,{"date":1563,"open":1028,"high":60,"low":1028,"close":1443,"change":890,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1443},"2025-08-18",5,89000,{"date":1567,"open":931,"high":515,"low":931,"close":46,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":46},"2025-08-15",0.15,17.65,168300,{"date":1572,"open":919,"high":919,"low":931,"close":913,"change":718,"percent_change":718,"volume":1573,"transactions":9,"vwap":913},"2025-08-14",3100,{"date":1575,"open":909,"high":919,"low":931,"close":913,"change":398,"percent_change":60,"volume":1576,"transactions":9,"vwap":913},"2025-08-13",1300,{"date":1578,"open":878,"high":913,"low":446,"close":909,"change":728,"percent_change":1210,"volume":1579,"transactions":9,"vwap":909},"2025-08-12",17400,{"date":1581,"open":446,"high":919,"low":446,"close":446,"change":112,"percent_change":1185,"volume":1248,"transactions":9,"vwap":446},"2025-08-11",{"date":1583,"open":919,"high":995,"low":779,"close":878,"change":977,"percent_change":1584,"volume":1585,"transactions":9,"vwap":878},"2025-08-08",-7.87,103400,{"date":1587,"open":995,"high":986,"low":943,"close":995,"change":788,"percent_change":1588,"volume":1589,"transactions":9,"vwap":995},"2025-08-07",-3.26,7000,{"date":1591,"open":986,"high":1029,"low":919,"close":1039,"change":690,"percent_change":558,"volume":1592,"transactions":9,"vwap":1039},"2025-08-06",6000,{"date":1594,"open":943,"high":918,"low":956,"close":986,"change":690,"percent_change":1595,"volume":1596,"transactions":9,"vwap":986},"2025-08-05",2.27,9600,{"date":1598,"open":931,"high":995,"low":931,"close":943,"change":890,"percent_change":1599,"volume":1225,"transactions":9,"vwap":943},"2025-08-04",6.02,{"date":1601,"open":986,"high":918,"low":878,"close":931,"change":1004,"percent_change":1602,"volume":1603,"transactions":9,"vwap":931},"2025-08-01",-8.79,48500,{"date":1605,"open":1009,"high":1056,"low":918,"close":918,"change":696,"percent_change":1606,"volume":1607,"transactions":9,"vwap":918},"2025-07-31",-4.21,11700,{"date":1609,"open":1009,"high":1028,"low":1029,"close":1009,"change":788,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1009},"2025-07-30",-3.06,24000,{"date":1613,"open":1009,"high":1023,"low":1039,"close":1023,"change":690,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1023},"2025-07-29",2.08,29600,{"date":1617,"open":1365,"high":1028,"low":1056,"close":1056,"change":112,"percent_change":1618,"volume":875,"transactions":9,"vwap":1056},"2025-07-28",-1.03,{"date":1620,"open":89,"high":89,"low":1365,"close":1365,"change":112,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1365},"2025-07-25",-1.02,4000,{"date":1624,"open":1023,"high":515,"low":1056,"close":1023,"change":112,"percent_change":1625,"volume":1596,"transactions":9,"vwap":1023},"2025-07-24",-1.01,{"date":1627,"open":1056,"high":515,"low":1056,"close":1028,"change":718,"percent_change":718,"volume":1628,"transactions":9,"vwap":1028},"2025-07-23",21700,{"date":1630,"open":1009,"high":46,"low":1009,"close":1028,"change":728,"percent_change":1061,"volume":1631,"transactions":9,"vwap":1028},"2025-07-22",35800,{"date":1633,"open":1443,"high":1443,"low":1029,"close":1056,"change":398,"percent_change":1443,"volume":741,"transactions":9,"vwap":1056},"2025-07-21",{"date":1635,"open":46,"high":46,"low":1039,"close":1009,"change":112,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1009},"2025-07-18",-1.04,7400,{"date":1639,"open":1023,"high":1028,"low":1039,"close":1056,"change":112,"percent_change":1618,"volume":1640,"transactions":9,"vwap":1056},"2025-07-17",50400,{"date":1642,"open":1023,"high":46,"low":1365,"close":1365,"change":112,"percent_change":1621,"volume":1596,"transactions":9,"vwap":1365},"2025-07-16",{"date":1644,"open":102,"high":1076,"low":1365,"close":1023,"change":594,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1023},"2025-07-15",-2,43200,{"date":1648,"open":515,"high":1489,"low":46,"close":46,"change":788,"percent_change":1649,"volume":1650,"transactions":9,"vwap":46},"2025-07-14",-2.91,140200,{"date":1652,"open":270,"high":1085,"low":515,"close":515,"change":696,"percent_change":1070,"volume":1653,"transactions":9,"vwap":515},"2025-07-11",12600,{"date":1655,"open":270,"high":270,"low":1069,"close":1060,"change":398,"percent_change":1029,"volume":1349,"transactions":9,"vwap":1060},"2025-07-10",{"date":1657,"open":1060,"high":117,"low":1069,"close":1069,"change":718,"percent_change":718,"volume":1279,"transactions":9,"vwap":1069},"2025-07-09",{"date":1659,"open":1489,"high":1660,"low":1069,"close":1069,"change":696,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1069},"2025-07-08",1.15,-3.64,26200,{"date":1664,"open":1084,"high":1402,"low":1084,"close":1084,"change":844,"percent_change":1665,"volume":1119,"transactions":9,"vwap":1084},"2025-07-07",-5.17,{"date":1667,"open":1203,"high":1203,"low":1402,"close":1402,"change":718,"percent_change":718,"volume":1668,"transactions":9,"vwap":1402},"2025-07-03",3500,{"date":1670,"open":1203,"high":996,"low":1660,"close":1402,"change":788,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1402},"2025-07-02",-2.52,14400,{"date":1674,"open":1660,"high":1675,"low":1074,"close":60,"change":107,"percent_change":1676,"volume":1384,"transactions":9,"vwap":60},"2025-07-01",1.22,5.31,{"date":1678,"open":1489,"high":1660,"low":1060,"close":117,"change":107,"percent_change":1679,"volume":1680,"transactions":9,"vwap":117},"2025-06-30",5.61,55500,{"date":1682,"open":1084,"high":117,"low":1069,"close":1060,"change":594,"percent_change":1080,"volume":1683,"transactions":9,"vwap":1060},"2025-06-27",46500,{"date":1685,"open":1489,"high":1489,"low":1069,"close":1085,"change":594,"percent_change":1485,"volume":1686,"transactions":9,"vwap":1085},"2025-06-26",45800,{"date":1688,"open":1060,"high":1402,"low":1060,"close":1489,"change":594,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1489},"2025-06-25",-1.77,47200,{"date":1692,"open":1660,"high":60,"low":270,"close":117,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":117},"2025-06-24",-0.24,-17.52,343900,{"date":1697,"open":1152,"high":1698,"low":818,"close":822,"change":718,"percent_change":718,"volume":1699,"transactions":9,"vwap":822},"2025-06-23",1.6,403400,{"date":1701,"open":818,"high":1702,"low":1703,"close":822,"change":718,"percent_change":718,"volume":1704,"transactions":9,"vwap":822},"2025-06-20",1.45,1.3,87900,{"date":1706,"open":1707,"high":1708,"low":898,"close":822,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":822},"2025-06-18",1.48,1.65,-0.39,-22.16,414300,{"date":1713,"open":898,"high":176,"low":1495,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-06-17",1.76,0.5,39.68,1118800,{"date":1719,"open":1720,"high":1721,"low":1480,"close":1499,"change":1034,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1499},"2025-06-16",1.2,1.38,9.57,827000,{"date":1725,"open":1494,"high":1698,"low":1084,"close":1660,"change":398,"percent_change":943,"volume":1726,"transactions":9,"vwap":1660},"2025-06-13",1358400,{"date":1728,"open":46,"high":1074,"low":1029,"close":1074,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1074},"2025-06-12",0.16,16.33,264000,{"date":1733,"open":918,"high":89,"low":986,"close":1023,"change":107,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1023},"2025-06-11",6.52,81100,{"date":1737,"open":1039,"high":1009,"low":986,"close":1039,"change":718,"percent_change":718,"volume":1542,"transactions":9,"vwap":1039},"2025-06-10",{"date":1739,"open":1010,"high":1365,"low":1039,"close":1039,"change":112,"percent_change":73,"volume":1550,"transactions":9,"vwap":1039},"2025-06-09",{"date":1741,"open":1023,"high":1023,"low":1010,"close":1010,"change":728,"percent_change":1742,"volume":1550,"transactions":9,"vwap":1010},"2025-06-06",3.33,{"date":1744,"open":1029,"high":1023,"low":986,"close":986,"change":1004,"percent_change":1745,"volume":1746,"transactions":9,"vwap":986},"2025-06-05",-8.16,2900,{"date":1748,"open":1009,"high":1023,"low":986,"close":1023,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1023},"2025-06-04",0.08,8.89,17100,{"date":1753,"open":1009,"high":1009,"low":986,"close":986,"change":696,"percent_change":1024,"volume":1637,"transactions":9,"vwap":986},"2025-06-03",{"date":1755,"open":1009,"high":1056,"low":1010,"close":1029,"change":728,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1029},"2025-06-02",3.3,10200,{"date":1759,"open":1056,"high":1056,"low":986,"close":918,"change":718,"percent_change":718,"volume":1760,"transactions":9,"vwap":918},"2025-05-30",23300,{"date":1762,"open":1039,"high":1056,"low":986,"close":918,"change":112,"percent_change":1763,"volume":1433,"transactions":9,"vwap":918},"2025-05-29",-1.09,{"date":1765,"open":1010,"high":1365,"low":1039,"close":1039,"change":398,"percent_change":1084,"volume":1766,"transactions":9,"vwap":1039},"2025-05-28",8600,{"date":1768,"open":943,"high":1009,"low":943,"close":918,"change":728,"percent_change":1769,"volume":1770,"transactions":9,"vwap":918},"2025-05-27",3.41,14700,{"date":1772,"open":956,"high":918,"low":956,"close":943,"change":690,"percent_change":1773,"volume":1411,"transactions":9,"vwap":943},"2025-05-23",2.33,{"date":1775,"open":943,"high":918,"low":909,"close":919,"change":696,"percent_change":1776,"volume":1777,"transactions":9,"vwap":919},"2025-05-22",-4.44,3900,{"date":1779,"open":995,"high":918,"low":943,"close":986,"change":112,"percent_change":1780,"volume":1781,"transactions":9,"vwap":986},"2025-05-21",-1.1,4500,{"date":1783,"open":918,"high":1028,"low":995,"close":918,"change":718,"percent_change":718,"volume":1167,"transactions":9,"vwap":918},"2025-05-20",{"date":1785,"open":918,"high":1039,"low":943,"close":918,"change":690,"percent_change":1355,"volume":1573,"transactions":9,"vwap":918},"2025-05-19",{"date":1787,"open":918,"high":1023,"low":995,"close":995,"change":788,"percent_change":1588,"volume":1788,"transactions":9,"vwap":995},"2025-05-16",13200,{"date":1790,"open":1029,"high":1009,"low":918,"close":1039,"change":788,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1039},"2025-05-15",-3.16,18200,{"date":1794,"open":1009,"high":46,"low":1009,"close":1009,"change":594,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1009},"2025-05-14",-2.06,21500,{"date":1798,"open":943,"high":1365,"low":919,"close":1365,"change":1263,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1365},"2025-05-13",10.23,14200,{"date":1802,"open":919,"high":943,"low":931,"close":943,"change":690,"percent_change":1773,"volume":1803,"transactions":9,"vwap":943},"2025-05-12",4700,{"date":1805,"open":878,"high":943,"low":878,"close":919,"change":1040,"percent_change":1806,"volume":1807,"transactions":9,"vwap":919},"2025-05-09",4.88,12200,{"date":1809,"open":931,"high":913,"low":878,"close":878,"change":594,"percent_change":1810,"volume":1811,"transactions":9,"vwap":878},"2025-05-08",-2.38,15300,{"date":1813,"open":931,"high":919,"low":446,"close":909,"change":718,"percent_change":718,"volume":714,"transactions":9,"vwap":909},"2025-05-07",{"date":1815,"open":446,"high":919,"low":796,"close":909,"change":1040,"percent_change":1564,"volume":1816,"transactions":9,"vwap":909},"2025-05-06",63300,{"date":1818,"open":913,"high":956,"low":796,"close":796,"change":718,"percent_change":718,"volume":1819,"transactions":9,"vwap":796},"2025-05-05",64900,{"date":1821,"open":702,"high":931,"low":702,"close":796,"change":1034,"percent_change":1822,"volume":1823,"transactions":9,"vwap":796},"2025-05-02",15.94,195500,{"date":1825,"open":717,"high":717,"low":722,"close":702,"change":398,"percent_change":1826,"volume":1827,"transactions":9,"vwap":702},"2025-05-01",1.47,72300,{"date":1829,"open":702,"high":324,"low":701,"close":722,"change":112,"percent_change":1830,"volume":1831,"transactions":9,"vwap":722},"2025-04-30",-1.45,94200,{"date":1833,"open":708,"high":727,"low":702,"close":702,"change":594,"percent_change":1834,"volume":1835,"transactions":9,"vwap":702},"2025-04-29",-2.82,8500,{"date":1837,"open":324,"high":324,"low":707,"close":708,"change":398,"percent_change":713,"volume":1838,"transactions":9,"vwap":708},"2025-04-28",13300,{"date":1840,"open":708,"high":774,"low":707,"close":707,"change":112,"percent_change":740,"volume":737,"transactions":9,"vwap":707},"2025-04-25",{"date":1842,"open":707,"high":802,"low":707,"close":708,"change":112,"percent_change":1155,"volume":1356,"transactions":9,"vwap":708},"2025-04-24",{"date":1844,"open":708,"high":758,"low":707,"close":717,"change":398,"percent_change":1152,"volume":1845,"transactions":9,"vwap":717},"2025-04-23",7900,{"date":180,"open":708,"high":774,"low":708,"close":708,"change":718,"percent_change":718,"volume":1607,"transactions":9,"vwap":708}]