[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NKLR":3,"homepage-market-summary":31,"stock-historical-NKLR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NKLR","2026-10-06",{"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},"Terra Innovatum Global N.V. Ordinary shares","Nasdaq",null,"FABRICATED PLATE WORK (BOILER SHOPS)","Terra Innovatum Global NV is a micro modular nuclear solutions company that aims to deliver reliable, low-cost, and zero-carbon power wherever energy demand is present through its first-of-a-kind reactor, SOLO. SOLO is compact yet extremely powerful, with one unit generating 1MWe of power, while designed with the strictest safety characteristics and the ability to run 24\u002F7 without the need to refuel for 15 years. Its modular design aims to achieve maximum energy efficiency while significantly reducing the levelized cost of energy (LCOE). SOLO is built using off-the-shelf components and widely available fuel, low-enriched uranium (LEU), which de-risks its regulatory and commercial pathway.","5","Lucca",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.6,3.48,3.79,3.47,3.44,0.16,4.65,301086.585779,2583,3.6464,21.905,3.28,778480.272589828,1.7,250,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":30,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},778480,194620068.147457,-75.21,"2025-10-08",[183,184,193,203,213,223,232,241,252,260,270,280,290,300,310,321,329,339,350,360,371,380,390,400,409,419,428,439,445,455,464,475,485,495,505,513,522,533,544,550,559,565,574,582,589,600,611,617,626,636,644,652,661,671,677,687,696,701,705,712,720,726,734,739,746,752,758,764,769,773,780,786,792,798,803,809,813,818,825,831,835,841,846,852,857,864,868,875,884,890,896,902,907,912,918,923,928,933,940,944,950,956,959,963,968,975,981,986,992,997,1003,1007,1014,1020,1027,1035,1042,1047,1050,1054,1059,1064,1069,1073,1078,1082,1086,1093,1097,1104,1109,1116,1122,1127,1131,1136,1140,1144,1150,1156,1161,1166,1173,1177,1182,1188,1193,1200,1206,1211,1217,1223,1227,1234,1240,1245,1250,1254,1258,1262,1268,1274,1278,1283,1289,1294,1299,1304,1309,1314,1318,1322,1327,1330,1333,1337,1342,1347,1354,1358,1364,1370,1376,1383,1389,1393,1397,1402,1408,1412,1418,1423,1429,1433,1437,1441,1446,1451,1455,1459,1464,1469,1473,1476,1480,1486,1493,1499,1503,1509,1513,1519,1524,1529,1535,1541,1545,1550,1554,1559,1562,1567,1572,1577,1582,1586,1591,1597,1601,1607,1613,1619,1628,1637,1646,1654,1662,1670,1678,1685,1693,1702,1710,1718,1727,1735,1742,1750,1757,1764],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":16,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",3.62,3.38,-0.07,-1.99,173261.901374,2067,3.4538,{"date":194,"open":195,"high":196,"low":19,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",3.58,3.61,3.51,0.03,0.86,191307.948796,2175,3.532,{"date":204,"open":205,"high":206,"low":207,"close":17,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",3.39,3.5,3.3,0.09,2.65,206433.478171,2371,3.4301,{"date":214,"open":215,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",3.35,3.615,3.34,0.06,1.8,396184.157601,4219,3.4511,{"date":224,"open":225,"high":226,"low":27,"close":227,"change":188,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",3.45,3.49,3.33,-2.06,359895.637815,2790,3.3426,{"date":233,"open":225,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",3.63,3.4,-0.13,-3.68,256828.70495,2914,3.4742,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",3.64,3.68,3.495,3.53,-0.1,-2.75,334120.175447,2794,3.563,{"date":253,"open":254,"high":18,"low":20,"close":234,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",3.74,-0.02,-0.55,706460.815387,5096,3.595,{"date":261,"open":262,"high":263,"low":234,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",4.02,4.045,3.65,-0.39,-9.65,802280.207712,5348,3.7715,{"date":271,"open":272,"high":273,"low":262,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",4.16,4.3199,4.04,-0.09,-2.18,341082.606871,3812,4.0926,{"date":281,"open":282,"high":283,"low":284,"close":282,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",4.13,4.29,4.09,0.15,3.77,504982.476005,4867,4.1922,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",4.2,4.25,3.98,-0.22,-5.24,4363591.987962,7551,3.9991,{"date":301,"open":302,"high":303,"low":304,"close":292,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",4.33,4.4071,3.97,0.025,0.6,1043301.93268,13251,4.1249,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",4.66,4.75,3.95,4.175,-0.415,-9.04,701382.782603,7294,4.2407,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":236,"percent_change":248,"volume":326,"transactions":327,"vwap":328},"2026-09-15",4.74,4.44,4.59,347369.302029,4305,4.5532,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":265,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",5,5.1605,4.71,4.72,-7.63,424655.959522,5540,4.8542,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",5.31,5.38,5.1,5.11,-0.14,-2.67,132461.179149,2166,5.1857,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",5.34,5.44,5.25,-0.2,-3.67,140086.890688,2560,5.322,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",5.56,5.74,5.43,5.45,-0.21,-3.71,155175.204049,2956,5.5436,{"date":372,"open":354,"high":373,"low":354,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",5.7,5.66,0.39,7.4,263996.96598,3429,5.5205,{"date":381,"open":331,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",5.3,4.97,5.27,0.25,4.98,280477.465016,3392,5.1836,{"date":391,"open":384,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",5.32,4.99,5.02,-0.16,-3.09,316433.550176,3001,5.064,{"date":401,"open":402,"high":382,"low":331,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",5.08,5.18,0.155,3.08,195766.376154,2250,5.1416,{"date":410,"open":352,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",5.395,5.01,5.025,-0.365,-6.77,323887.354514,3601,5.1413,{"date":420,"open":373,"high":421,"low":392,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",5.85,5.39,-0.25,-4.43,360220.208216,3872,5.5065,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",6.01,6.03,5.5,5.64,-0.37,-6.16,500553.394233,5357,5.7634,{"date":440,"open":363,"high":441,"low":363,"close":430,"change":108,"percent_change":272,"volume":442,"transactions":443,"vwap":444},"2026-08-27",6.08,206156.175584,2795,5.9675,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":247,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",5.78,6.02,5.57,5.77,-1.7,205322.576743,2871,5.7332,{"date":456,"open":363,"high":457,"low":458,"close":459,"change":460,"percent_change":246,"volume":461,"transactions":462,"vwap":463},"2026-08-25",5.99,5.69,5.87,0.2,125419.516362,1830,5.8567,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",6.05,6.07,5.63,5.67,-0.45,-7.35,219644.967834,2741,5.7686,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":467,"volume":482,"transactions":483,"vwap":484},"2026-08-21",5.9,6.4,5.83,6.12,0.35,354323.25198,3506,6.1592,{"date":486,"open":487,"high":488,"low":489,"close":450,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",6.27,6.46,5.6,-0.43,-6.94,347355.453974,3814,5.8827,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":82,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",5.93,6.2929,5.89,6.2,5.8,242444.510364,2753,6.1436,{"date":506,"open":497,"high":507,"low":508,"close":508,"change":236,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",6,5.86,-2.17,140728.978961,2647,5.9264,{"date":514,"open":480,"high":515,"low":516,"close":457,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",6.15,5.79,-0.105,-1.72,182778.380728,3712,6.0108,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",6.19,6.23,6.04,6.095,-0.045,-0.73,126956.624376,1959,6.1276,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",6.06,6.305,5.9273,6.14,0.12,1.99,189813.362771,2412,6.1707,{"date":545,"open":466,"high":480,"low":447,"close":448,"change":83,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",2.38,157493.742762,2701,5.9541,{"date":551,"open":448,"high":552,"low":553,"close":554,"change":153,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",6.16,5.84,5.88,0.68,179121.91311,3317,5.9692,{"date":560,"open":561,"high":507,"low":373,"close":553,"change":208,"percent_change":562,"volume":563,"transactions":564,"vwap":499},"2026-08-10",5.94,1.57,198459.721525,3942,{"date":566,"open":430,"high":567,"low":568,"close":569,"change":570,"percent_change":481,"volume":571,"transactions":572,"vwap":573},"2026-08-07",6.0603,5.55,5.75,0.02,288674.494865,3875,5.7772,{"date":575,"open":469,"high":457,"low":433,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",5.73,-0.03,-0.52,234413.339448,3073,5.7821,{"date":583,"open":500,"high":500,"low":568,"close":584,"change":470,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",5.76,-7.25,533219.961227,6695,5.8269,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",5.22,6.25,5.175,6.21,1.08,21.05,1122865.935217,8629,5.8831,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",5.14,5.24,4.81,5.13,-0.01,-0.19,430992.363438,8769,5.0908,{"date":612,"open":384,"high":421,"low":613,"close":602,"change":275,"percent_change":518,"volume":614,"transactions":615,"vwap":616},"2026-07-31",4.91,2755573.874209,17586,5.3177,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":82,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",5.09,5.555,5.23,6.95,560973.444105,8060,5.2884,{"date":627,"open":628,"high":384,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",5.15,4.855,4.89,-0.33,-6.32,437170.155667,11036,5.0363,{"date":637,"open":402,"high":638,"low":393,"close":591,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",5.35,0.05,0.97,437685.841675,10300,5.1316,{"date":645,"open":402,"high":646,"low":647,"close":648,"change":539,"percent_change":546,"volume":649,"transactions":650,"vwap":651},"2026-07-27",5.255,4.8,5.17,212364.043979,4135,5.0388,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":434,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",5.41,4.9161,5.05,-6.83,275699.139624,5791,5.0613,{"date":662,"open":663,"high":664,"low":354,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",5.33,5.58,5.42,0.08,1.5,243547.157698,5048,5.4015,{"date":672,"open":673,"high":479,"low":392,"close":352,"change":113,"percent_change":396,"volume":674,"transactions":675,"vwap":676},"2026-07-22",5.51,284176.310276,5092,5.5206,{"date":678,"open":679,"high":680,"low":681,"close":673,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",5.21,5.825,5.194,0.37,7.2,694225.511602,9612,5.573,{"date":688,"open":689,"high":690,"low":691,"close":602,"change":160,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",4.67,5.2,4.51,11.98,424082.148474,5370,4.9382,{"date":697,"open":698,"high":312,"low":293,"close":325,"change":395,"percent_change":699,"volume":700,"transactions":9,"vwap":325},"2026-07-17",4.54,-3.37,274500,{"date":702,"open":647,"high":703,"low":698,"close":313,"change":247,"percent_change":228,"volume":704,"transactions":9,"vwap":313},"2026-07-16",4.834,316700,{"date":706,"open":707,"high":344,"low":708,"close":709,"change":188,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-15",4.9,4.61,4.85,-1.42,348900,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":431,"volume":719,"transactions":9,"vwap":717},"2026-07-14",4.64,4.93,4.56,4.92,0.28,224400,{"date":721,"open":715,"high":715,"low":722,"close":714,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":714},"2026-07-13",4.57,-0.3,-6.07,216800,{"date":727,"open":709,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",4.96,4.76,4.94,0.07,1.44,103600,{"date":735,"open":334,"high":730,"low":22,"close":736,"change":285,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",4.87,3.18,210100,{"date":740,"open":741,"high":742,"low":743,"close":334,"change":639,"percent_change":744,"volume":745,"transactions":9,"vwap":334},"2026-07-08",4.52,4.765,4.5,1.07,235400,{"date":747,"open":333,"high":323,"low":748,"close":689,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":689},"2026-07-07",4.48,0.1,2.19,395700,{"date":753,"open":714,"high":754,"low":324,"close":722,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":722},"2026-07-06",4.82,-0.05,-1.08,193400,{"date":759,"open":730,"high":344,"low":760,"close":761,"change":423,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-02",4.565,4.62,-5.13,307000,{"date":765,"open":707,"high":619,"low":766,"close":736,"change":755,"percent_change":767,"volume":768,"transactions":9,"vwap":736},"2026-07-01",4.7,-1.02,203700,{"date":770,"open":717,"high":386,"low":323,"close":717,"change":771,"percent_change":707,"volume":772,"transactions":9,"vwap":717},"2026-06-30",0.23,215500,{"date":774,"open":722,"high":775,"low":722,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-29",4.84,4.69,-0.04,-0.85,204100,{"date":781,"open":782,"high":709,"low":783,"close":784,"change":771,"percent_change":344,"volume":785,"transactions":9,"vwap":784},"2026-06-26",4.43,4.38,4.73,234800,{"date":787,"open":647,"high":647,"low":788,"close":743,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":743},"2026-06-25",4.34,-0.15,-3.23,299500,{"date":793,"open":386,"high":794,"low":795,"close":22,"change":490,"percent_change":796,"volume":797,"transactions":9,"vwap":22},"2026-06-24",5.0050001,4.6,-8.46,261100,{"date":799,"open":766,"high":603,"low":766,"close":402,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":402},"2026-06-23",0.18,3.67,310800,{"date":804,"open":394,"high":402,"low":805,"close":707,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":707},"2026-06-22",4.86,-0.24,-4.67,233700,{"date":810,"open":394,"high":621,"low":709,"close":602,"change":811,"percent_change":750,"volume":812,"transactions":9,"vwap":602},"2026-06-18",0.11,461100,{"date":814,"open":331,"high":392,"low":815,"close":816,"change":198,"percent_change":306,"volume":817,"transactions":9,"vwap":816},"2026-06-17",4.88,5.03,343800,{"date":819,"open":354,"high":820,"low":821,"close":331,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":331},"2026-06-16",5.48,4.925,-0.11,-2.15,587500,{"date":826,"open":352,"high":827,"low":393,"close":344,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":344},"2026-06-15",5.59,-0.12,-2.29,266800,{"date":832,"open":352,"high":353,"low":833,"close":621,"change":606,"percent_change":607,"volume":834,"transactions":9,"vwap":621},"2026-06-12",5.125,256600,{"date":836,"open":331,"high":837,"low":386,"close":603,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":603},"2026-06-11",5.278,0.31,6.29,247400,{"date":842,"open":843,"high":591,"low":844,"close":715,"change":607,"percent_change":367,"volume":845,"transactions":9,"vwap":715},"2026-06-10",5.07,4.905,305700,{"date":847,"open":848,"high":433,"low":656,"close":849,"change":470,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-09",5.62,5.12,-8.08,419200,{"date":853,"open":373,"high":373,"low":854,"close":449,"change":577,"percent_change":855,"volume":856,"transactions":9,"vwap":449},"2026-06-08",5.37,-0.54,323500,{"date":858,"open":499,"high":859,"low":860,"close":489,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":489},"2026-06-05",5.96,5.4,-0.48,-7.89,369800,{"date":865,"open":535,"high":866,"low":477,"close":441,"change":255,"percent_change":631,"volume":867,"transactions":9,"vwap":441},"2026-06-04",6.165,128700,{"date":869,"open":870,"high":870,"low":535,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",6.61,6.1,-0.42,-6.44,264300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-02",6.33,6.69,6.32,6.52,0.17,2.68,306300,{"date":885,"open":467,"high":886,"low":430,"close":887,"change":888,"percent_change":405,"volume":889,"transactions":9,"vwap":887},"2026-06-01",6.54,6.35,0.19,364000,{"date":891,"open":524,"high":892,"low":893,"close":552,"change":218,"percent_change":894,"volume":895,"transactions":9,"vwap":552},"2026-05-29",6.28,5.735,0.98,235300,{"date":897,"open":898,"high":879,"low":899,"close":871,"change":822,"percent_change":900,"volume":901,"transactions":9,"vwap":871},"2026-05-28",6.13,5.95,-1.77,217700,{"date":903,"open":904,"high":886,"low":526,"close":594,"change":777,"percent_change":905,"volume":906,"transactions":9,"vwap":594},"2026-05-27",6.11,-0.64,288700,{"date":908,"open":870,"high":909,"low":525,"close":592,"change":355,"percent_change":910,"volume":911,"transactions":9,"vwap":592},"2026-05-26",6.93,-3.1,472900,{"date":913,"open":431,"high":914,"low":448,"close":915,"change":97,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-22",6.71,6.45,8.59,608700,{"date":919,"open":432,"high":457,"low":920,"close":561,"change":138,"percent_change":921,"volume":922,"transactions":9,"vwap":561},"2026-05-21",5.445,8.39,275100,{"date":924,"open":382,"high":925,"low":354,"close":820,"change":108,"percent_change":926,"volume":927,"transactions":9,"vwap":820},"2026-05-20",5.53,4.58,213300,{"date":929,"open":860,"high":860,"low":930,"close":603,"change":345,"percent_change":931,"volume":932,"transactions":9,"vwap":603},"2026-05-19",5.079,-2.6,322500,{"date":934,"open":935,"high":935,"low":936,"close":342,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":342},"2026-05-18",5.81,5.28,-0.46,-7.88,411400,{"date":941,"open":871,"high":871,"low":584,"close":553,"change":942,"percent_change":862,"volume":943,"transactions":9,"vwap":553},"2026-05-15",-0.5,454200,{"date":945,"open":497,"high":946,"low":373,"close":947,"change":47,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-14",6.5,6.34,8.19,480900,{"date":951,"open":952,"high":953,"low":584,"close":508,"change":822,"percent_change":954,"volume":955,"transactions":9,"vwap":508},"2026-05-13",5.97,6.075,-1.84,221400,{"date":957,"open":526,"high":526,"low":373,"close":952,"change":275,"percent_change":958,"volume":785,"transactions":9,"vwap":952},"2026-05-12",-1.49,{"date":960,"open":961,"high":478,"low":489,"close":535,"change":718,"percent_change":775,"volume":962,"transactions":9,"vwap":535},"2026-05-11",5.72,417900,{"date":964,"open":898,"high":898,"low":965,"close":447,"change":345,"percent_change":966,"volume":967,"transactions":9,"vwap":447},"2026-05-08",5.46,-2.36,445400,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":68,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-07",6.73,5.855,5.92,-10.84,798000,{"date":976,"open":892,"high":977,"low":457,"close":978,"change":39,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-06",6.753,6.64,9.57,694500,{"date":982,"open":904,"high":983,"low":459,"close":535,"change":755,"percent_change":984,"volume":985,"transactions":9,"vwap":535},"2026-05-05",6.38,-0.82,311200,{"date":987,"open":988,"high":989,"low":431,"close":904,"change":607,"percent_change":990,"volume":991,"transactions":9,"vwap":904},"2026-05-04",6.3,6.405,-3.02,217900,{"date":993,"open":988,"high":947,"low":994,"close":988,"change":153,"percent_change":995,"volume":996,"transactions":9,"vwap":988},"2026-05-01",6.035,0.64,244800,{"date":998,"open":999,"high":877,"low":561,"close":1000,"change":1001,"percent_change":805,"volume":1002,"transactions":9,"vwap":1000},"2026-04-30",6.09,6.26,0.29,398900,{"date":1004,"open":478,"high":478,"low":961,"close":952,"change":434,"percent_change":1005,"volume":1006,"transactions":9,"vwap":952},"2026-04-29",-5.84,534600,{"date":1008,"open":1009,"high":1010,"low":552,"close":947,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":947},"2026-04-28",6.51,6.63,-0.59,-8.51,959800,{"date":1015,"open":1016,"high":683,"low":1017,"close":909,"change":631,"percent_change":1018,"volume":1019,"transactions":9,"vwap":909},"2026-04-27",7.06,6.655,-4.55,666800,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":937,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-24",7.925,6.78,7.26,-5.96,1311500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":569,"volume":1034,"transactions":9,"vwap":1032},"2026-04-23",7.345,7.92,7.3,7.72,0.42,1497400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1031,"change":640,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-04-22",6.74,7.48,6.6,15.32,1217300,{"date":1043,"open":507,"high":1044,"low":1045,"close":877,"change":1001,"percent_change":647,"volume":1046,"transactions":9,"vwap":877},"2026-04-21",6.56,5.935,995300,{"date":1048,"open":477,"high":524,"low":421,"close":526,"change":255,"percent_change":631,"volume":1049,"transactions":9,"vwap":526},"2026-04-20",415000,{"date":1051,"open":508,"high":946,"low":373,"close":535,"change":1052,"percent_change":748,"volume":1053,"transactions":9,"vwap":535},"2026-04-17",0.26,696100,{"date":1055,"open":535,"high":871,"low":403,"close":501,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":501},"2026-04-16",-0.23,-3.81,895400,{"date":1060,"open":654,"high":999,"low":654,"close":431,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":431},"2026-04-15",0.54,9.84,809500,{"date":1065,"open":403,"high":489,"low":849,"close":1066,"change":97,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-14",5.49,10.24,812000,{"date":1070,"open":729,"high":656,"low":333,"close":386,"change":285,"percent_change":1071,"volume":1072,"transactions":9,"vwap":386},"2026-04-13",3.11,324800,{"date":1074,"open":729,"high":343,"low":729,"close":1075,"change":749,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-10",4.83,2.11,372400,{"date":1079,"open":761,"high":736,"low":1080,"close":784,"change":385,"percent_change":664,"volume":1081,"transactions":9,"vwap":784},"2026-04-09",4.37,299900,{"date":1083,"open":698,"high":776,"low":1084,"close":748,"change":460,"percent_change":689,"volume":1085,"transactions":9,"vwap":748},"2026-04-08",4.39,482200,{"date":1087,"open":1088,"high":324,"low":1089,"close":1090,"change":806,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-07",4.42,4.205,4.28,-5.31,432900,{"date":1094,"open":325,"high":766,"low":1095,"close":741,"change":606,"percent_change":295,"volume":1096,"transactions":9,"vwap":741},"2026-04-06",4.46,252800,{"date":1098,"open":1099,"high":714,"low":1100,"close":1101,"change":1102,"percent_change":90,"volume":1103,"transactions":9,"vwap":1101},"2026-04-02",4.36,4.32,4.53,0.01,387100,{"date":1105,"open":729,"high":1106,"low":741,"close":741,"change":828,"percent_change":1107,"volume":1108,"transactions":9,"vwap":741},"2026-04-01",4.79,-2.59,232400,{"date":1110,"open":1111,"high":1112,"low":783,"close":714,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":714},"2026-03-31",4.49,4.68,0.27,6.18,363900,{"date":1117,"open":729,"high":1118,"low":1119,"close":1080,"change":789,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1080},"2026-03-30",4.77,4.35,-3.32,287000,{"date":1123,"open":312,"high":1112,"low":1124,"close":741,"change":295,"percent_change":1125,"volume":1126,"transactions":9,"vwap":741},"2026-03-27",4.452,-4.64,613100,{"date":1128,"open":730,"high":343,"low":334,"close":323,"change":806,"percent_change":1129,"volume":1130,"transactions":9,"vwap":323},"2026-03-26",-4.82,491100,{"date":1132,"open":794,"high":1133,"low":707,"close":386,"change":731,"percent_change":1134,"volume":1135,"transactions":9,"vwap":386},"2026-03-25",5.19,1.43,578900,{"date":1137,"open":709,"high":728,"low":334,"close":613,"change":153,"percent_change":1138,"volume":1139,"transactions":9,"vwap":613},"2026-03-24",0.82,367300,{"date":1141,"open":354,"high":354,"low":313,"close":736,"change":806,"percent_change":1142,"volume":1143,"transactions":9,"vwap":736},"2026-03-23",-4.7,834600,{"date":1145,"open":1100,"high":344,"low":1146,"close":344,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":344},"2026-03-20",4.12,0.8,18.56,5190900,{"date":1151,"open":292,"high":1084,"low":1152,"close":1153,"change":777,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-19",4.01,4.31,-0.92,379600,{"date":1157,"open":1099,"high":1158,"low":293,"close":1119,"change":577,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1119},"2026-03-18",4.485,-0.68,264500,{"date":1162,"open":1163,"high":1084,"low":1164,"close":783,"change":881,"percent_change":274,"volume":1165,"transactions":9,"vwap":783},"2026-03-17",4.26,4.235,196000,{"date":1167,"open":1168,"high":1100,"low":1169,"close":1170,"change":218,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-16",4.15,4.075,4.21,1.45,254900,{"date":1174,"open":324,"high":741,"low":1146,"close":1168,"change":789,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1168},"2026-03-13",-3.49,204200,{"date":1178,"open":1099,"high":1179,"low":283,"close":1180,"change":789,"percent_change":699,"volume":1181,"transactions":9,"vwap":1180},"2026-03-12",4.515,4.3,258700,{"date":1183,"open":1184,"high":1095,"low":1184,"close":1185,"change":682,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-11",4.08,4.45,9.07,304800,{"date":1189,"open":1146,"high":1190,"low":1191,"close":1184,"change":606,"percent_change":806,"volume":1192,"transactions":9,"vwap":1184},"2026-03-10",4.24,4.07,227700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":284,"change":666,"percent_change":1198,"volume":1199,"transactions":9,"vwap":284},"2026-03-09",3.91,4.11,3.76,2,616100,{"date":1201,"open":292,"high":302,"low":1202,"close":1152,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1152},"2026-03-06",3.99,-0.35,-8.03,694000,{"date":1207,"open":1208,"high":1111,"low":1190,"close":1099,"change":755,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1099},"2026-03-05",4.41,-1.13,238800,{"date":1212,"open":302,"high":1213,"low":1214,"close":1208,"change":811,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1208},"2026-03-04",4.436,4.251,2.56,241500,{"date":1218,"open":1163,"high":1219,"low":282,"close":1180,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1180},"2026-03-03",4.378,-0.18,-4.02,250200,{"date":1224,"open":1190,"high":743,"low":292,"close":748,"change":731,"percent_change":1225,"volume":1226,"transactions":9,"vwap":748},"2026-03-02",1.59,300000,{"date":1228,"open":1229,"high":689,"low":1230,"close":1208,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1208},"2026-02-27",4.55,4.27,-0.28,-5.97,369500,{"date":1235,"open":1236,"high":1237,"low":325,"close":776,"change":1231,"percent_change":1238,"volume":1239,"transactions":9,"vwap":776},"2026-02-26",4.95,5.089,-5.63,682900,{"date":1241,"open":730,"high":354,"low":1242,"close":383,"change":881,"percent_change":1243,"volume":1244,"transactions":9,"vwap":383},"2026-02-25",4.754,3.54,878500,{"date":1246,"open":783,"high":1247,"low":788,"close":647,"change":1033,"percent_change":1248,"volume":1249,"transactions":9,"vwap":647},"2026-02-24",4.884,9.59,406600,{"date":1251,"open":1180,"high":691,"low":1252,"close":783,"change":800,"percent_change":283,"volume":1253,"transactions":9,"vwap":783},"2026-02-23",4.22,502700,{"date":1255,"open":691,"high":741,"low":282,"close":292,"change":247,"percent_change":1256,"volume":1257,"transactions":9,"vwap":292},"2026-02-20",-2.33,481000,{"date":1259,"open":1191,"high":302,"low":1202,"close":1180,"change":21,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1180},"2026-02-19",3.86,277600,{"date":1263,"open":1100,"high":1185,"low":1264,"close":1265,"change":113,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-18",4.082,4.14,-3.94,485000,{"date":1269,"open":1270,"high":1271,"low":1184,"close":1153,"change":208,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1153},"2026-02-17",4.19,4.4,2.13,282600,{"date":1275,"open":1100,"high":782,"low":1146,"close":1252,"change":822,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1252},"2026-02-13",-2.54,462400,{"date":1279,"open":325,"high":325,"low":1090,"close":302,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":302},"2026-02-12",-0.27,-5.87,340100,{"date":1284,"open":698,"high":1285,"low":788,"close":795,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":795},"2026-02-11",4.655,0.13,2.91,244000,{"date":1290,"open":795,"high":313,"low":1185,"close":1291,"change":236,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-10",4.47,-2.83,285800,{"date":1295,"open":1111,"high":1296,"low":1100,"close":795,"change":285,"percent_change":1297,"volume":1298,"transactions":9,"vwap":795},"2026-02-09",4.745,3.37,469600,{"date":1300,"open":1301,"high":743,"low":1202,"close":1185,"change":1061,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1185},"2026-02-06",4.055,13.81,647800,{"date":1305,"open":1170,"high":1190,"low":1306,"close":1195,"change":1203,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1195},"2026-02-05",3.89,-8.22,594000,{"date":1310,"open":766,"high":1106,"low":284,"close":1163,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1163},"2026-02-04",-0.47,-9.94,738800,{"date":1315,"open":1229,"high":730,"low":748,"close":784,"change":83,"percent_change":1316,"volume":1317,"transactions":9,"vwap":784},"2026-02-03",3.05,551700,{"date":1319,"open":709,"high":613,"low":1101,"close":325,"change":265,"percent_change":1320,"volume":1321,"transactions":9,"vwap":325},"2026-02-02",-7.83,572200,{"date":1323,"open":393,"high":1324,"low":1118,"close":386,"change":828,"percent_change":1325,"volume":1326,"transactions":9,"vwap":386},"2026-01-30",5.295,-2.35,525200,{"date":1328,"open":848,"high":363,"low":821,"close":343,"change":942,"percent_change":1329,"volume":1126,"transactions":9,"vwap":343},"2026-01-29",-8.93,{"date":1331,"open":433,"high":576,"low":422,"close":489,"change":1102,"percent_change":800,"volume":1332,"transactions":9,"vwap":489},"2026-01-28",598700,{"date":1334,"open":848,"high":501,"low":860,"close":827,"change":255,"percent_change":1335,"volume":1336,"transactions":9,"vwap":827},"2026-01-27",-0.36,553800,{"date":1338,"open":500,"high":500,"low":365,"close":1339,"change":937,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-26",5.61,-7.58,703100,{"date":1343,"open":478,"high":1344,"low":430,"close":467,"change":1231,"percent_change":1345,"volume":1346,"transactions":9,"vwap":467},"2026-01-23",6.503,-4.41,420100,{"date":1348,"open":466,"high":1349,"low":1350,"close":887,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":887},"2026-01-22",6.75,5.857,0.44,7.45,797200,{"date":1355,"open":1114,"high":478,"low":411,"close":1356,"change":606,"percent_change":113,"volume":1357,"transactions":9,"vwap":1356},"2026-01-21",5.91,942100,{"date":1359,"open":1360,"high":1361,"low":584,"close":972,"change":529,"percent_change":1362,"volume":1363,"transactions":9,"vwap":972},"2026-01-20",6.37,6.44,-10.98,807300,{"date":1365,"open":1366,"high":1367,"low":1009,"close":1368,"change":606,"percent_change":789,"volume":1369,"transactions":9,"vwap":1368},"2026-01-16",6.7,6.91,6.65,566200,{"date":1371,"open":946,"high":1372,"low":1000,"close":1373,"change":888,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-15",7.35,6.66,2.94,1435000,{"date":1377,"open":935,"high":946,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-14",5.52,6.47,0.75,13.11,850500,{"date":1384,"open":525,"high":988,"low":1385,"close":961,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":961},"2026-01-13",5.68,-0.38,-6.23,807600,{"date":1390,"open":457,"high":1379,"low":373,"close":871,"change":731,"percent_change":1391,"volume":1392,"transactions":9,"vwap":871},"2026-01-12",1.16,1339700,{"date":1394,"open":871,"high":839,"low":516,"close":431,"change":1395,"percent_change":970,"volume":1396,"transactions":9,"vwap":431},"2026-01-09",0.38,1065200,{"date":1398,"open":665,"high":458,"low":679,"close":1399,"change":1400,"percent_change":1260,"volume":1401,"transactions":9,"vwap":1399},"2026-01-08",5.65,0.21,564700,{"date":1403,"open":374,"high":1404,"low":1405,"close":353,"change":295,"percent_change":1406,"volume":1407,"transactions":9,"vwap":353},"2026-01-07",5.818,5.335,-3.89,628000,{"date":1409,"open":1385,"high":887,"low":1410,"close":374,"change":218,"percent_change":744,"volume":1411,"transactions":9,"vwap":374},"2026-01-06",5.305,1544700,{"date":1413,"open":1414,"high":441,"low":663,"close":489,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":489},"2026-01-05",5.36,0.36,6.87,1456100,{"date":1419,"open":323,"high":382,"low":323,"close":603,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":603},"2026-01-02",0.62,13.42,758400,{"date":1424,"open":766,"high":1425,"low":1426,"close":761,"change":1427,"percent_change":451,"volume":1428,"transactions":9,"vwap":761},"2025-12-31",4.751,4.432,-0.08,854600,{"date":1430,"open":743,"high":775,"low":1190,"close":766,"change":39,"percent_change":1431,"volume":1432,"transactions":9,"vwap":766},"2025-12-30",14.08,1667600,{"date":1434,"open":1084,"high":1101,"low":1202,"close":1146,"change":631,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1146},"2025-12-29",-7.42,830300,{"date":1438,"open":324,"high":795,"low":1168,"close":1185,"change":755,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1185},"2025-12-26",-1.11,605800,{"date":1442,"open":698,"high":716,"low":1443,"close":743,"change":198,"percent_change":1444,"volume":1445,"transactions":9,"vwap":743},"2025-12-24",4.282,0.67,497400,{"date":1447,"open":815,"high":730,"low":324,"close":1291,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1291},"2025-12-23",-0.41,-8.4,754300,{"date":1452,"open":690,"high":365,"low":1453,"close":815,"change":113,"percent_change":699,"volume":1454,"transactions":9,"vwap":815},"2025-12-22",4.835,798300,{"date":1456,"open":393,"high":1457,"low":728,"close":656,"change":460,"percent_change":1146,"volume":1458,"transactions":9,"vwap":656},"2025-12-19",5.29,617200,{"date":1460,"open":613,"high":1461,"low":1106,"close":709,"change":218,"percent_change":1462,"volume":1463,"transactions":9,"vwap":709},"2025-12-18",5.04,1.25,538200,{"date":1465,"open":603,"high":352,"low":1466,"close":1106,"change":937,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1106},"2025-12-17",4.711,-8.76,824600,{"date":1470,"open":816,"high":663,"low":805,"close":354,"change":749,"percent_change":1471,"volume":1472,"transactions":9,"vwap":354},"2025-12-16",1.94,535900,{"date":1474,"open":1399,"high":576,"low":331,"close":628,"change":256,"percent_change":266,"volume":1475,"transactions":9,"vwap":628},"2025-12-15",689800,{"date":1477,"open":569,"high":898,"low":1378,"close":373,"change":113,"percent_change":1478,"volume":1479,"transactions":9,"vwap":373},"2025-12-12",-2.9,803500,{"date":1481,"open":690,"high":1482,"low":1236,"close":459,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":459},"2025-12-11",5.98,0.59,11.17,887400,{"date":1487,"open":1488,"high":497,"low":1489,"close":936,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":936},"2025-12-10",5.71,5.16,-0.4,-7.04,707400,{"date":1494,"open":432,"high":1495,"low":1496,"close":1385,"change":153,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1385},"2025-12-09",5.955,5.479,0.71,512700,{"date":1500,"open":499,"high":525,"low":620,"close":433,"change":1501,"percent_change":1345,"volume":1502,"transactions":9,"vwap":433},"2025-12-08",-0.26,675600,{"date":1504,"open":1505,"high":1506,"low":508,"close":477,"change":1501,"percent_change":1507,"volume":1508,"transactions":9,"vwap":477},"2025-12-05",6.22,6.41,-4.22,977000,{"date":1510,"open":665,"high":478,"low":638,"close":552,"change":1444,"percent_change":1511,"volume":1512,"transactions":9,"vwap":552},"2025-12-04",12.2,1647100,{"date":1514,"open":1515,"high":664,"low":698,"close":1066,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1066},"2025-12-03",4.78,0.85,18.32,1074500,{"date":1520,"open":1229,"high":815,"low":783,"close":714,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":714},"2025-12-02",0.4,9.43,891100,{"date":1525,"open":698,"high":1526,"low":1170,"close":1190,"change":872,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1190},"2025-12-01",4.63,-9.01,403200,{"date":1530,"open":1271,"high":647,"low":1531,"close":312,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":312},"2025-11-28",4.274,0.32,7.37,314600,{"date":1536,"open":1100,"high":1537,"low":1265,"close":788,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":788},"2025-11-26",4.569,-0.06,-1.36,536100,{"date":1542,"open":293,"high":1185,"low":1543,"close":1271,"change":285,"percent_change":246,"volume":1544,"transactions":9,"vwap":1271},"2025-11-25",3.92,725300,{"date":1546,"open":1229,"high":1547,"low":1252,"close":293,"change":366,"percent_change":1548,"volume":1549,"transactions":9,"vwap":293},"2025-11-24",4.698,-4.71,837500,{"date":1551,"open":1252,"high":754,"low":1552,"close":1095,"change":460,"percent_change":776,"volume":1553,"transactions":9,"vwap":1095},"2025-11-21",4.211,1121000,{"date":1555,"open":628,"high":1556,"low":1190,"close":1163,"change":631,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1163},"2025-11-20",5.725,-7.19,2313500,{"date":1560,"open":1118,"high":628,"low":1271,"close":325,"change":236,"percent_change":248,"volume":1561,"transactions":9,"vwap":325},"2025-11-19",1348800,{"date":1563,"open":1564,"high":1515,"low":314,"close":334,"change":995,"percent_change":1565,"volume":1566,"transactions":9,"vwap":334},"2025-11-18",4,15.69,1000200,{"date":1568,"open":1252,"high":689,"low":1569,"close":1184,"change":578,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1184},"2025-11-17",3.73,-11.3,1613000,{"date":1573,"open":1574,"high":1106,"low":1153,"close":795,"change":395,"percent_change":1575,"volume":1576,"transactions":9,"vwap":795},"2025-11-14",4.615,-3.36,1580400,{"date":1578,"open":925,"high":925,"low":766,"close":729,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":729},"2025-11-13",-0.94,-16.49,1594200,{"date":1583,"open":421,"high":561,"low":354,"close":373,"change":806,"percent_change":1584,"volume":1585,"transactions":9,"vwap":373},"2025-11-12",-4.04,1446300,{"date":1587,"open":892,"high":892,"low":373,"close":561,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":561},"2025-11-11",-0.34,-5.41,692100,{"date":1592,"open":1593,"high":1594,"low":904,"close":892,"change":1231,"percent_change":1595,"volume":1596,"transactions":9,"vwap":892},"2025-11-10",6.94,6.99,-4.27,773200,{"date":1598,"open":467,"high":1599,"low":1600,"close":1044,"change":771,"percent_change":234,"volume":1428,"transactions":9,"vwap":1044},"2025-11-07",6.892,5.82,{"date":1602,"open":909,"high":1594,"low":1603,"close":877,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":877},"2025-11-06",6.24,-0.78,-10.97,911000,{"date":1608,"open":1609,"high":1031,"low":946,"close":1610,"change":160,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-05",6.84,7.11,8.38,899700,{"date":1614,"open":1615,"high":1615,"low":1000,"close":1044,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1044},"2025-11-04",7.15,-1.04,-13.68,2259000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-03",8.22,8.358,7.521,7.6,-0.8,-9.52,987400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-10-31",8.26,8.63,8,8.4,0.3,3.7,729100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-10-30",8.6,8.65,7.85,8.1,-0.76,-8.58,1352600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1448,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-29",9,9.24,8.44,8.86,-4.42,1351800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":937,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-28",9.55,10.4,9.12,9.27,-4.73,1396000,{"date":1663,"open":1648,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-10-27",9.99,8.5,9.73,1.1,12.75,1673100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1631,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1631},"2025-10-24",10.12,10.9,8.625,-0.86,-9.06,2469000,{"date":1679,"open":1665,"high":1680,"low":1681,"close":1682,"change":118,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-23",9.996,8.11,9.49,14.48,2548500,{"date":1686,"open":1648,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-10-22",9.29,7.46,8.29,-0.56,-6.33,3534600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-21",12.32,12.432,8.78,8.85,-4.01,-31.18,5883900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1588,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-20",13.5,13.633,11.45,12.86,-2.58,2898600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":227,"volume":1717,"transactions":9,"vwap":1715},"2025-10-17",13.21,14.28,12.18,13.2,0.425,3649400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-16",17.6,17.75,12.6,12.775,-4.435,-25.77,5894800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":942,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-15",19.395,20,15.41,17.21,-2.82,5602900,{"date":1736,"open":1737,"high":26,"low":1738,"close":1739,"change":256,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-14",18.35,16.55,17.71,-3.01,5054100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":209,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-13",15.4,18.47,14.05,18.26,16.98,4608900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":208,"percent_change":39,"volume":1756,"transactions":9,"vwap":1755},"2025-10-10",15.84,17.49,13.95,15.61,3879300,{"date":1758,"open":1759,"high":1760,"low":1302,"close":1761,"change":175,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-09",15.39,15.62,15.52,6.89,2742800,{"date":181,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},12.42,14.91,12.22,14.52,2.1,16.91,3411900]