[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCWO":3,"homepage-market-summary":30,"stock-historical-SCWO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SCWO","2026-10-08",{"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},"374Water Inc. Common Stock","Nasdaq",null,"MOTORS & GENERATORS","374Water Inc is a cleantech and environmental services company developing SCWO for the destruction of organic waste streams within the municipal, federal, and industrial markets. It offers its proprietary AirSCWO technology, which is designed to efficiently destroy and mineralize a broad spectrum of non-hazardous and hazardous organic wastes producing safe dischargeable water streams, safe mineral effluent, safe vent gas, and recoverable heat energy. Its AirSCWO technology is designed to effectively convert solid and liquid wastes such as sewage sludge, biosolids, food waste, hazardous and non-hazardous waste, including forever chemicals into inert and recoverable resources including water, minerals, and heat energy.","48","Durham, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.65,2.6359,2.66,2.53,-0.01,-0.38,36403.883612,256,2.6058,10.9,1.75,188245.7798831952,9.8,7645,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.6,210434,76808560.750682,-1.85,"2025-04-28",[185,186,195,205,215,224,235,245,252,260,270,281,291,298,307,317,327,336,346,357,367,376,385,394,403,409,418,426,436,446,455,465,474,483,492,499,506,515,524,534,542,550,559,566,573,581,592,601,608,615,623,631,638,646,654,661,671,679,683,687,692,697,703,709,712,718,724,729,733,738,743,748,752,757,763,768,772,776,779,783,787,791,796,800,804,808,813,817,822,827,833,836,840,844,849,853,857,861,865,868,872,876,878,882,886,890,895,899,904,908,913,918,921,925,930,936,940,945,950,955,959,964,968,973,977,981,985,989,994,999,1003,1006,1011,1015,1020,1024,1030,1036,1040,1043,1047,1052,1056,1060,1063,1067,1071,1075,1079,1082,1086,1091,1094,1098,1101,1105,1109,1112,1117,1121,1125,1129,1133,1137,1141,1144,1148,1151,1155,1159,1163,1167,1172,1175,1180,1186,1190,1194,1200,1204,1207,1211,1216,1220,1223,1227,1230,1234,1237,1241,1246,1251,1255,1260,1264,1268,1274,1277,1280,1284,1287,1291,1294,1297,1301,1306,1310,1314,1318,1321,1324,1328,1331,1334,1337,1342,1346,1350,1355,1358,1362,1365,1369,1372,1375,1378,1382,1386,1390,1393,1397,1403,1407,1411,1415,1419,1423,1429,1433,1438,1444,1450,1454,1457,1460,1464,1468,1474,1480,1487,1496,1503,1508,1512,1516,1519,1522,1525,1529,1532,1535,1539,1542,1545,1548,1552,1555,1558,1561,1565,1568,1571,1574,1578,1582,1585,1589,1592,1596,1600,1605,1609,1612,1615,1619,1622,1625,1628,1631,1634,1637,1641,1644,1647,1650,1654,1657,1660,1664,1668,1671,1674,1677,1680,1683,1686,1689,1693,1697,1700,1704,1708,1711,1714,1717,1720,1723,1725,1729,1733,1737,1742,1745,1749,1751,1754,1757,1760,1764,1768,1772,1775,1779,1782,1785,1788,1791,1794,1797,1802,1806,1810,1813,1817,1822,1826,1829,1832,1836,1839,1842,1846,1850,1853,1857,1860,1864,1868,1871,1874,1878,1881,1884,1888,1891],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",2.75,2.6156,-0.11,-3.97,38496.392937,358,2.6707,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",2.95,2.99,2.77,-0.18,-6.1,36001.352895,357,2.8777,{"date":206,"open":207,"high":208,"low":209,"close":197,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",3.11,3.1787,2.85,-0.13,-4.22,80290.241591,385,2.9874,{"date":216,"open":127,"high":217,"low":218,"close":219,"change":168,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",3.1587,2.9606,3.08,4.05,60358.089572,408,3.0861,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",2.9,3.01,2.8801,2.96,0.06,2.07,24163.543605,197,2.9402,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",2.89,2.94,2.86,0.01,0.35,32827.641581,236,2.9042,{"date":246,"open":197,"high":247,"low":237,"close":237,"change":67,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",3.0718,-1.7,11299.668612,160,2.9421,{"date":253,"open":227,"high":254,"low":226,"close":238,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",3.055,-0.07,-2.33,15457.978188,271,2.9544,{"date":261,"open":262,"high":263,"low":264,"close":227,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",3.03,3.105,2.98,-0.08,-2.59,49411.003587,251,3.0767,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",3.06,3.0978,3,3.09,0.02,0.65,12178.869211,198,3.0601,{"date":282,"open":229,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",3.1825,2.955,3.07,0.09,3.02,32911.144532,552,3.079,{"date":292,"open":127,"high":293,"low":226,"close":264,"change":168,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",3.1013,4.2,49327.750327,383,3.0213,{"date":299,"open":300,"high":301,"low":239,"close":239,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",3.14,3.1975,-0.27,-8.63,67602.698052,602,3.0214,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",3.24,3.4,3.13,-0.12,-3.69,46417.976735,813,3.2364,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":230,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",3.28,3.44,3.235,3.25,1.88,52128.348844,1391,3.3337,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":276,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",3.305,3.1201,3.19,0.63,38091.026008,771,3.2155,{"date":337,"open":300,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",3.2299,3.0597,3.17,0.07,2.26,42406.758245,299,3.1426,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",3.21,3.31,2.9701,3.1,-0.14,-4.32,142533.723084,768,3.2369,{"date":358,"open":359,"high":360,"low":361,"close":309,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",3.2,3.29,3.16,0.04,1.25,30590.439959,471,3.227,{"date":368,"open":369,"high":370,"low":371,"close":359,"change":190,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",3.27,3.3,3.15,-3.32,44701.617562,601,3.2566,{"date":377,"open":378,"high":379,"low":319,"close":349,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",3.43,3.45,-0.115,-3.36,39350.148396,536,3.3868,{"date":386,"open":348,"high":387,"low":388,"close":389,"change":390,"percent_change":361,"volume":391,"transactions":392,"vwap":393},"2026-09-08",3.5,3.1101,3.425,0.105,75247.734152,663,3.3566,{"date":395,"open":369,"high":396,"low":397,"close":398,"change":341,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",3.329,3.0388,3.32,2.15,40761.653592,440,3.2112,{"date":404,"open":331,"high":387,"low":405,"close":322,"change":286,"percent_change":209,"volume":406,"transactions":407,"vwap":408},"2026-09-03",3.1001,165526.611681,1166,3.3575,{"date":410,"open":237,"high":411,"low":412,"close":361,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",3.2999,2.8665,0.28,9.72,166118.855303,1289,3.1574,{"date":419,"open":420,"high":226,"low":421,"close":422,"change":362,"percent_change":423,"volume":424,"transactions":344,"vwap":425},"2026-09-01",2.81,2.7946,2.88,1.41,40750.189312,2.8692,{"date":427,"open":428,"high":422,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",2.76,2.68,2.84,0.05,1.79,44085.4022,447,2.7987,{"date":437,"open":16,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",2.83,2.5291,2.79,0.11,4.1,51805.989193,424,2.7471,{"date":447,"open":448,"high":449,"low":450,"close":429,"change":441,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",2.58,2.702,2.5148,4.28,61970.813435,485,2.6258,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",2.37,2.64,2.57,0.2,8.44,61344.331577,429,2.5216,{"date":466,"open":467,"high":468,"low":469,"close":457,"change":276,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",2.35,2.42,2.312,0.85,27884.523767,259,2.3546,{"date":475,"open":476,"high":477,"low":478,"close":467,"change":255,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",2.4,2.4799,2.3301,-2.89,57327.591756,451,2.3898,{"date":484,"open":485,"high":486,"low":487,"close":468,"change":488,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",2.45,2.55,2.4196,0,74331.984936,412,2.4807,{"date":493,"open":494,"high":495,"low":457,"close":468,"change":255,"percent_change":95,"volume":496,"transactions":497,"vwap":498},"2026-08-20",2.48,2.49,42377.17585,224,2.4289,{"date":500,"open":501,"high":19,"low":467,"close":495,"change":20,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",2.52,-0.4,39801.681869,386,2.4473,{"date":507,"open":495,"high":508,"low":509,"close":510,"change":362,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",2.555,2.43,2.5,1.63,59008.796687,313,2.4909,{"date":516,"open":495,"high":517,"low":476,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",2.56,2.46,-0.04,-1.6,48614.541925,569,2.5032,{"date":525,"open":526,"high":527,"low":528,"close":510,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",2.51,2.6,2.4501,-0.02,-0.79,53061.69798,553,2.5115,{"date":535,"open":494,"high":536,"low":537,"close":501,"change":460,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",2.73,2.36,8.62,259203.746532,1141,2.602,{"date":543,"open":544,"high":537,"low":545,"close":546,"change":488,"percent_change":488,"volume":547,"transactions":548,"vwap":549},"2026-08-12",2.25,2.18,2.32,53774.638129,346,2.2519,{"date":551,"open":552,"high":553,"low":74,"close":546,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",2.23,2.38,0.17,7.91,69375.647884,717,2.3027,{"date":560,"open":399,"high":561,"low":562,"close":399,"change":488,"percent_change":488,"volume":563,"transactions":564,"vwap":565},"2026-08-10",2.2899,2.14,15970.962386,181,2.1936,{"date":567,"open":544,"high":342,"low":568,"close":399,"change":265,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",2.12,-3.59,30853.997639,244,2.2103,{"date":574,"open":552,"high":546,"low":575,"close":552,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",2.17,-0.025,-1.11,19672.082099,177,2.2578,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",2.22,2.3,2.125,2.255,0.045,2.04,34918.627779,234,2.2123,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":190,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",2.31,2.33,2.21,-4.74,31329.112863,692,2.2711,{"date":602,"open":544,"high":537,"low":603,"close":546,"change":604,"percent_change":605,"volume":606,"transactions":434,"vwap":607},"2026-08-03",2.2401,0.14,6.42,59566.74067,2.3155,{"date":609,"open":583,"high":342,"low":122,"close":545,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",-0.06,-2.68,15884.245473,593,2.1947,{"date":616,"open":617,"high":617,"low":618,"close":617,"change":52,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",2.24,2.1101,4.67,41095.765455,792,2.1907,{"date":624,"open":617,"high":584,"low":625,"close":562,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",2.08,-0.075,-3.39,71976.440904,377,2.1693,{"date":632,"open":552,"high":584,"low":596,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":513,"vwap":637},"2026-07-28",2.215,0.015,0.68,40173.111887,2.2569,{"date":639,"open":583,"high":640,"low":122,"close":641,"change":362,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",2.235,2.2,1.85,38178.300911,326,2.1819,{"date":647,"open":648,"high":649,"low":650,"close":648,"change":431,"percent_change":457,"volume":651,"transactions":652,"vwap":653},"2026-07-24",2.16,2.265,2.13,57717.178342,369,2.2096,{"date":655,"open":656,"high":544,"low":657,"close":122,"change":431,"percent_change":509,"volume":658,"transactions":659,"vwap":660},"2026-07-23",2.06,2.0535,109216.6607,673,2.1401,{"date":662,"open":663,"high":664,"low":665,"close":656,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",2.02,2.1,1.96,0.03,1.48,49722.9372,587,2.0297,{"date":672,"open":673,"high":664,"low":663,"close":674,"change":610,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",2.09,2.03,-2.87,36618.922834,426,2.0624,{"date":680,"open":583,"high":583,"low":663,"close":673,"change":488,"percent_change":488,"volume":681,"transactions":644,"vwap":682},"2026-07-20",33131.758645,2.1263,{"date":684,"open":546,"high":546,"low":656,"close":673,"change":190,"percent_change":685,"volume":686,"transactions":9,"vwap":673},"2026-07-17",-5,29700,{"date":688,"open":648,"high":689,"low":625,"close":641,"change":230,"percent_change":690,"volume":691,"transactions":9,"vwap":641},"2026-07-16",2.44,2.8,147900,{"date":693,"open":673,"high":648,"low":674,"close":562,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":562},"2026-07-15",0.13,6.47,53100,{"date":698,"open":588,"high":588,"low":699,"close":700,"change":286,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-14",1.95,2.01,4.69,40000,{"date":704,"open":122,"high":122,"low":705,"close":706,"change":312,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-13",1.9,1.92,-5.88,49100,{"date":710,"open":74,"high":74,"low":663,"close":588,"change":488,"percent_change":488,"volume":711,"transactions":9,"vwap":588},"2026-07-10",31800,{"date":713,"open":714,"high":715,"low":706,"close":588,"change":52,"percent_change":716,"volume":717,"transactions":9,"vwap":588},"2026-07-09",1.93,2.05,5.15,28600,{"date":719,"open":674,"high":674,"low":720,"close":721,"change":67,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-08",1.87,1.94,-2.51,49500,{"date":725,"open":231,"high":562,"low":705,"close":726,"change":255,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-07",1.99,-3.4,67000,{"date":730,"open":665,"high":650,"low":665,"close":656,"change":341,"percent_change":731,"volume":732,"transactions":9,"vwap":656},"2026-07-06",3.52,41900,{"date":734,"open":648,"high":648,"low":714,"close":726,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":726},"2026-07-02",-0.17,-7.87,65200,{"date":739,"open":706,"high":584,"low":705,"close":648,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":648},"2026-07-01",0.26,13.68,97300,{"date":744,"open":642,"high":721,"low":745,"close":705,"change":276,"percent_change":746,"volume":747,"transactions":9,"vwap":705},"2026-06-30",1.8,1.06,80800,{"date":749,"open":750,"high":664,"low":642,"close":323,"change":67,"percent_change":266,"volume":751,"transactions":9,"vwap":323},"2026-06-29",1.97,67500,{"date":753,"open":663,"high":664,"low":754,"close":714,"change":67,"percent_change":755,"volume":756,"transactions":9,"vwap":714},"2026-06-26",1.91,-2.53,108400,{"date":758,"open":759,"high":664,"low":760,"close":760,"change":276,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-25",2,1.98,1.02,47400,{"date":764,"open":664,"high":650,"low":665,"close":665,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":665},"2026-06-24",-0.15,-7.11,73800,{"date":769,"open":568,"high":583,"low":122,"close":122,"change":529,"percent_change":770,"volume":771,"transactions":9,"vwap":122},"2026-06-23",-0.94,26800,{"date":773,"open":552,"high":544,"low":568,"close":650,"change":312,"percent_change":774,"volume":775,"transactions":9,"vwap":650},"2026-06-22",-5.33,62500,{"date":777,"open":596,"high":595,"low":399,"close":544,"change":341,"percent_change":348,"volume":778,"transactions":9,"vwap":544},"2026-06-18",78500,{"date":780,"open":596,"high":595,"low":545,"close":545,"change":529,"percent_change":781,"volume":782,"transactions":9,"vwap":545},"2026-06-17",-0.91,93500,{"date":784,"open":594,"high":594,"low":641,"close":641,"change":190,"percent_change":785,"volume":786,"transactions":9,"vwap":641},"2026-06-16",-4.76,82000,{"date":788,"open":467,"high":789,"low":583,"close":594,"change":488,"percent_change":488,"volume":790,"transactions":9,"vwap":594},"2026-06-15",2.47,101800,{"date":792,"open":518,"high":789,"low":793,"close":594,"change":352,"percent_change":794,"volume":795,"transactions":9,"vwap":594},"2026-06-12",2.29,-5.71,100500,{"date":797,"open":476,"high":19,"low":798,"close":485,"change":431,"percent_change":625,"volume":799,"transactions":9,"vwap":485},"2026-06-11",2.39,65300,{"date":801,"open":789,"high":448,"low":553,"close":476,"change":190,"percent_change":802,"volume":803,"transactions":9,"vwap":476},"2026-06-10",-4.38,46200,{"date":805,"open":19,"high":806,"low":509,"close":526,"change":529,"percent_change":530,"volume":807,"transactions":9,"vwap":526},"2026-06-09",2.7,81600,{"date":809,"open":494,"high":810,"low":468,"close":19,"change":441,"percent_change":811,"volume":812,"transactions":9,"vwap":19},"2026-06-08",2.63,4.55,60400,{"date":814,"open":517,"high":517,"low":553,"close":468,"change":765,"percent_change":815,"volume":816,"transactions":9,"vwap":468},"2026-06-05",-5.84,63200,{"date":818,"open":510,"high":819,"low":510,"close":459,"change":286,"percent_change":820,"volume":821,"transactions":9,"vwap":459},"2026-06-04",2.62,3.63,42400,{"date":823,"open":527,"high":527,"low":518,"close":494,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":494},"2026-06-03",-0.21,-7.81,69300,{"date":828,"open":19,"high":428,"low":526,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-02",2.69,0.22,8.91,99800,{"date":834,"open":789,"high":486,"low":584,"close":789,"change":488,"percent_change":488,"volume":835,"transactions":9,"vwap":789},"2026-06-01",42100,{"date":837,"open":458,"high":18,"low":509,"close":789,"change":765,"percent_change":838,"volume":839,"transactions":9,"vwap":789},"2026-05-29",-5.73,54100,{"date":841,"open":428,"high":428,"low":517,"close":819,"change":200,"percent_change":842,"volume":843,"transactions":9,"vwap":819},"2026-05-28",-6.43,67300,{"date":845,"open":584,"high":239,"low":544,"close":690,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":690},"2026-05-27",0.5,21.74,197700,{"date":850,"open":476,"high":476,"low":544,"close":584,"change":210,"percent_change":851,"volume":852,"transactions":9,"vwap":584},"2026-05-26",-5.35,54800,{"date":854,"open":855,"high":485,"low":467,"close":509,"change":341,"percent_change":127,"volume":856,"transactions":9,"vwap":509},"2026-05-22",2.41,35900,{"date":858,"open":584,"high":855,"low":583,"close":537,"change":240,"percent_change":859,"volume":860,"transactions":9,"vwap":537},"2026-05-21",0.43,27100,{"date":862,"open":617,"high":485,"low":617,"close":467,"change":286,"percent_change":863,"volume":864,"transactions":9,"vwap":467},"2026-05-20",3.98,44500,{"date":866,"open":74,"high":793,"low":562,"close":342,"change":341,"percent_change":359,"volume":867,"transactions":9,"vwap":342},"2026-05-19",24500,{"date":869,"open":544,"high":594,"low":545,"close":74,"change":255,"percent_change":870,"volume":871,"transactions":9,"vwap":74},"2026-05-18",-3.1,39700,{"date":873,"open":594,"high":594,"low":641,"close":342,"change":173,"percent_change":874,"volume":875,"transactions":9,"vwap":342},"2026-05-15",-1.31,23600,{"date":877,"open":583,"high":595,"low":545,"close":793,"change":341,"percent_change":371,"volume":702,"transactions":9,"vwap":793},"2026-05-14",{"date":879,"open":575,"high":584,"low":648,"close":583,"change":362,"percent_change":880,"volume":881,"transactions":9,"vwap":583},"2026-05-13",1.83,46900,{"date":883,"open":583,"high":467,"low":664,"close":545,"change":519,"percent_change":884,"volume":885,"transactions":9,"vwap":545},"2026-05-12",-1.8,58300,{"date":887,"open":584,"high":476,"low":596,"close":583,"change":765,"percent_change":888,"volume":889,"transactions":9,"vwap":583},"2026-05-11",-6.33,84400,{"date":891,"open":617,"high":855,"low":575,"close":457,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":457},"2026-05-08",0.15,6.76,86900,{"date":896,"open":467,"high":689,"low":641,"close":583,"change":352,"percent_change":897,"volume":898,"transactions":9,"vwap":583},"2026-05-07",-5.93,47300,{"date":900,"open":793,"high":476,"low":901,"close":537,"change":604,"percent_change":902,"volume":903,"transactions":9,"vwap":537},"2026-05-06",2.27,6.31,52500,{"date":905,"open":509,"high":494,"low":650,"close":583,"change":824,"percent_change":906,"volume":907,"transactions":9,"vwap":583},"2026-05-05",-8.64,140000,{"date":909,"open":510,"high":910,"low":509,"close":509,"change":610,"percent_change":911,"volume":912,"transactions":9,"vwap":509},"2026-05-04",2.61,-2.41,83800,{"date":914,"open":915,"high":915,"low":689,"close":495,"change":240,"percent_change":916,"volume":917,"transactions":9,"vwap":495},"2026-05-01",2.59,0.4,52800,{"date":919,"open":476,"high":448,"low":476,"close":494,"change":341,"percent_change":226,"volume":920,"transactions":9,"vwap":494},"2026-04-30",69000,{"date":922,"open":430,"high":237,"low":476,"close":855,"change":158,"percent_change":923,"volume":924,"transactions":9,"vwap":855},"2026-04-29",-14.84,154900,{"date":926,"open":927,"high":274,"low":928,"close":438,"change":519,"percent_change":45,"volume":929,"transactions":9,"vwap":438},"2026-04-28",2.91,2.82,32500,{"date":931,"open":274,"high":272,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-27",2.87,-0.1,-3.37,25600,{"date":937,"open":237,"high":207,"low":237,"close":127,"change":938,"percent_change":199,"volume":939,"transactions":9,"vwap":127},"2026-04-24",0.08,28300,{"date":941,"open":272,"high":272,"low":438,"close":237,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":237},"2026-04-23",-0.16,-5.25,77600,{"date":946,"open":359,"high":359,"low":947,"close":947,"change":255,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-22",3.05,-2.24,36700,{"date":951,"open":331,"high":370,"low":952,"close":952,"change":933,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-21",3.12,-3.11,23400,{"date":956,"open":351,"high":322,"low":227,"close":957,"change":938,"percent_change":486,"volume":958,"transactions":9,"vwap":957},"2026-04-20",3.22,41200,{"date":960,"open":360,"high":961,"low":311,"close":300,"change":765,"percent_change":962,"volume":963,"transactions":9,"vwap":300},"2026-04-17",3.34,-4.56,32200,{"date":965,"open":310,"high":379,"low":322,"close":360,"change":312,"percent_change":966,"volume":967,"transactions":9,"vwap":360},"2026-04-16",-3.52,33000,{"date":969,"open":370,"high":387,"low":340,"close":970,"change":441,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-15",3.41,3.33,53600,{"date":974,"open":371,"high":975,"low":275,"close":370,"change":441,"percent_change":379,"volume":976,"transactions":9,"vwap":370},"2026-04-14",3.38,50400,{"date":978,"open":947,"high":322,"low":979,"close":331,"change":938,"percent_change":459,"volume":980,"transactions":9,"vwap":331},"2026-04-13",2.92,67800,{"date":982,"open":287,"high":370,"low":287,"close":207,"change":441,"percent_change":983,"volume":984,"transactions":9,"vwap":207},"2026-04-10",3.67,50800,{"date":986,"open":274,"high":275,"low":932,"close":274,"change":604,"percent_change":987,"volume":988,"transactions":9,"vwap":274},"2026-04-09",4.9,34000,{"date":990,"open":239,"high":262,"low":239,"close":239,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":239},"2026-04-08",0.19,7.12,37600,{"date":995,"open":430,"high":932,"low":996,"close":996,"change":352,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-07",2.67,-4.98,38300,{"date":1000,"open":932,"high":274,"low":199,"close":420,"change":265,"percent_change":1001,"volume":1002,"transactions":9,"vwap":420},"2026-04-06",-2.77,36200,{"date":1004,"open":438,"high":274,"low":420,"close":237,"change":488,"percent_change":488,"volume":1005,"transactions":9,"vwap":237},"2026-04-02",68700,{"date":1007,"open":239,"high":1008,"low":199,"close":237,"change":431,"percent_change":1009,"volume":1010,"transactions":9,"vwap":237},"2026-04-01",3.04,1.76,38200,{"date":1012,"open":1013,"high":947,"low":1013,"close":430,"change":286,"percent_change":369,"volume":1014,"transactions":9,"vwap":430},"2026-03-31",2.78,44200,{"date":1016,"open":1017,"high":197,"low":806,"close":188,"change":824,"percent_change":1018,"volume":1019,"transactions":9,"vwap":188},"2026-03-30",2.93,-7.09,35800,{"date":1021,"open":197,"high":361,"low":209,"close":229,"change":519,"percent_change":1022,"volume":1023,"transactions":9,"vwap":229},"2026-03-27",-1.33,61000,{"date":1025,"open":387,"high":1026,"low":932,"close":274,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":274},"2026-03-26",3.51,-0.5,-14.29,52000,{"date":1031,"open":1032,"high":1033,"low":360,"close":387,"change":460,"percent_change":1034,"volume":1035,"transactions":9,"vwap":387},"2026-03-25",3.35,3.6,6.06,68600,{"date":1037,"open":361,"high":387,"low":272,"close":370,"change":604,"percent_change":1038,"volume":1039,"transactions":9,"vwap":370},"2026-03-24",4.43,142200,{"date":1041,"open":947,"high":961,"low":690,"close":361,"change":52,"percent_change":369,"volume":1042,"transactions":9,"vwap":361},"2026-03-23",100800,{"date":1044,"open":237,"high":272,"low":438,"close":272,"change":554,"percent_change":1045,"volume":1046,"transactions":9,"vwap":272},"2026-03-20",5.88,82700,{"date":1048,"open":996,"high":237,"low":16,"close":237,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":237},"2026-03-19",0.16,5.86,47000,{"date":1053,"open":420,"high":209,"low":18,"close":536,"change":312,"percent_change":1054,"volume":1055,"transactions":9,"vwap":536},"2026-03-18",-4.21,34800,{"date":1057,"open":495,"high":274,"low":495,"close":209,"change":1058,"percent_change":1059,"volume":1039,"transactions":9,"vwap":209},"2026-03-17",0.37,14.92,{"date":1061,"open":789,"high":910,"low":789,"close":494,"change":240,"percent_change":916,"volume":1062,"transactions":9,"vwap":494},"2026-03-16",41500,{"date":1064,"open":448,"high":448,"low":476,"close":789,"change":67,"percent_change":1065,"volume":1066,"transactions":9,"vwap":789},"2026-03-13",-1.98,24900,{"date":1068,"open":458,"high":458,"low":494,"close":501,"change":265,"percent_change":1069,"volume":1070,"transactions":9,"vwap":501},"2026-03-12",-3.08,51400,{"date":1072,"open":689,"high":458,"low":689,"close":527,"change":460,"percent_change":1073,"volume":1074,"transactions":9,"vwap":527},"2026-03-11",8.33,66000,{"date":1076,"open":19,"high":910,"low":798,"close":476,"change":933,"percent_change":1077,"volume":1078,"transactions":9,"vwap":476},"2026-03-10",-4,64200,{"date":1080,"open":485,"high":19,"low":595,"close":510,"change":20,"percent_change":502,"volume":1081,"transactions":9,"vwap":510},"2026-03-09",52700,{"date":1083,"open":526,"high":527,"low":485,"close":526,"change":67,"percent_change":1084,"volume":1085,"transactions":9,"vwap":526},"2026-03-06",-1.95,38700,{"date":1087,"open":429,"high":1088,"low":495,"close":517,"change":190,"percent_change":1089,"volume":1090,"transactions":9,"vwap":517},"2026-03-05",2.72,-4.12,60300,{"date":1092,"open":429,"high":438,"low":458,"close":996,"change":529,"percent_change":96,"volume":1093,"transactions":9,"vwap":996},"2026-03-04",46600,{"date":1095,"open":819,"high":1013,"low":915,"close":829,"change":20,"percent_change":1096,"volume":1097,"transactions":9,"vwap":829},"2026-03-03",-0.37,42300,{"date":1099,"open":526,"high":690,"low":518,"close":806,"change":441,"percent_change":1100,"volume":1093,"transactions":9,"vwap":806},"2026-03-02",4.25,{"date":1102,"open":16,"high":428,"low":448,"close":915,"change":765,"percent_change":1103,"volume":1104,"transactions":9,"vwap":915},"2026-02-27",-5.47,33300,{"date":1106,"open":536,"high":420,"low":16,"close":1107,"change":488,"percent_change":488,"volume":1108,"transactions":9,"vwap":1107},"2026-02-26",2.74,33900,{"date":1110,"open":819,"high":199,"low":459,"close":1107,"change":286,"percent_change":310,"volume":1111,"transactions":9,"vwap":1107},"2026-02-25",45100,{"date":1113,"open":689,"high":996,"low":468,"close":16,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":16},"2026-02-24",0.24,9.96,38500,{"date":1118,"open":509,"high":448,"low":584,"close":855,"change":519,"percent_change":1119,"volume":1120,"transactions":9,"vwap":855},"2026-02-23",-1.63,40900,{"date":1122,"open":459,"high":819,"low":485,"close":485,"change":735,"percent_change":1123,"volume":1124,"transactions":9,"vwap":485},"2026-02-20",-6.49,61800,{"date":1126,"open":1088,"high":199,"low":486,"close":819,"change":352,"percent_change":1127,"volume":1128,"transactions":9,"vwap":819},"2026-02-19",-5.07,45200,{"date":1130,"open":1013,"high":237,"low":819,"close":428,"change":519,"percent_change":1131,"volume":1132,"transactions":9,"vwap":428},"2026-02-18",-1.43,105000,{"date":1134,"open":440,"high":209,"low":429,"close":690,"change":67,"percent_change":1135,"volume":1136,"transactions":9,"vwap":690},"2026-02-17",-1.75,43900,{"date":1138,"open":829,"high":1017,"low":810,"close":209,"change":830,"percent_change":1139,"volume":1140,"transactions":9,"vwap":209},"2026-02-13",8.37,48400,{"date":1142,"open":1107,"high":979,"low":527,"close":810,"change":255,"percent_change":266,"volume":1143,"transactions":9,"vwap":810},"2026-02-12",50000,{"date":1145,"open":979,"high":272,"low":429,"close":806,"change":765,"percent_change":1146,"volume":1147,"transactions":9,"vwap":806},"2026-02-11",-5.26,83600,{"date":1149,"open":272,"high":272,"low":438,"close":209,"change":824,"percent_change":1150,"volume":702,"transactions":9,"vwap":209},"2026-02-10",-6.86,{"date":1152,"open":275,"high":359,"low":1008,"close":272,"change":173,"percent_change":1153,"volume":1154,"transactions":9,"vwap":272},"2026-02-09",-0.97,93000,{"date":1156,"open":238,"high":311,"low":438,"close":275,"change":554,"percent_change":1157,"volume":1158,"transactions":9,"vwap":275},"2026-02-06",5.82,98900,{"date":1160,"open":209,"high":340,"low":690,"close":979,"change":240,"percent_change":1161,"volume":1162,"transactions":9,"vwap":979},"2026-02-05",0.34,109400,{"date":1164,"open":1008,"high":1008,"low":188,"close":927,"change":1165,"percent_change":1166,"volume":832,"transactions":9,"vwap":927},"2026-02-04",-0.09,-3,{"date":1168,"open":957,"high":322,"low":238,"close":274,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":274},"2026-02-03",-0.2,-6.25,77700,{"date":1173,"open":947,"high":359,"low":226,"close":359,"change":286,"percent_change":237,"volume":1174,"transactions":9,"vwap":359},"2026-02-02",102600,{"date":1176,"open":359,"high":1177,"low":207,"close":207,"change":312,"percent_change":1178,"volume":1179,"transactions":9,"vwap":207},"2026-01-30",3.49,-3.72,119200,{"date":1181,"open":322,"high":1182,"low":1017,"close":1183,"change":666,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-01-29",3.37,3.23,0.94,317600,{"date":1187,"open":319,"high":387,"low":300,"close":359,"change":529,"percent_change":1188,"volume":1189,"transactions":9,"vwap":359},"2026-01-28",-0.62,201600,{"date":1191,"open":932,"high":971,"low":932,"close":957,"change":1161,"percent_change":1192,"volume":1193,"transactions":9,"vwap":957},"2026-01-27",11.81,107100,{"date":1195,"open":322,"high":1196,"low":430,"close":422,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":422},"2026-01-26",3.55,-0.28,-8.86,264700,{"date":1201,"open":1088,"high":348,"low":1088,"close":361,"change":859,"percent_change":1202,"volume":1203,"transactions":9,"vwap":361},"2026-01-23",15.75,278700,{"date":1205,"open":910,"high":438,"low":459,"close":536,"change":441,"percent_change":294,"volume":1206,"transactions":9,"vwap":536},"2026-01-22",144600,{"date":1208,"open":789,"high":810,"low":457,"close":819,"change":460,"percent_change":1209,"volume":1210,"transactions":9,"vwap":819},"2026-01-21",8.26,129100,{"date":1212,"open":915,"high":915,"low":476,"close":468,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":468},"2026-01-20",-0.24,-9.02,88100,{"date":1217,"open":510,"high":829,"low":510,"close":18,"change":1049,"percent_change":1218,"volume":1219,"transactions":9,"vwap":18},"2026-01-16",6.4,86800,{"date":1221,"open":19,"high":1107,"low":518,"close":510,"change":20,"percent_change":502,"volume":1222,"transactions":9,"vwap":510},"2026-01-15",89900,{"date":1224,"open":910,"high":18,"low":510,"close":526,"change":255,"percent_change":1225,"volume":1226,"transactions":9,"vwap":526},"2026-01-14",-2.71,66800,{"date":1228,"open":448,"high":1088,"low":486,"close":448,"change":666,"percent_change":1229,"volume":912,"transactions":9,"vwap":448},"2026-01-13",1.18,{"date":1231,"open":527,"high":458,"low":789,"close":486,"change":362,"percent_change":1232,"volume":1233,"transactions":9,"vwap":486},"2026-01-12",1.59,83300,{"date":1235,"open":526,"high":16,"low":510,"close":526,"change":431,"percent_change":674,"volume":1236,"transactions":9,"vwap":526},"2026-01-09",99400,{"date":1238,"open":476,"high":517,"low":553,"close":518,"change":240,"percent_change":1239,"volume":1240,"transactions":9,"vwap":518},"2026-01-08",0.41,84100,{"date":1242,"open":198,"high":947,"low":537,"close":485,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":485},"2026-01-07",-0.57,-18.87,308300,{"date":1247,"open":495,"high":351,"low":485,"close":287,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":287},"2026-01-06",0.52,20.8,260800,{"date":1252,"open":476,"high":527,"low":476,"close":510,"change":276,"percent_change":1253,"volume":1254,"transactions":9,"vwap":510},"2026-01-05",0.81,172500,{"date":1256,"open":663,"high":510,"low":700,"close":494,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":494},"2026-01-02",0.44,21.57,198200,{"date":1261,"open":568,"high":584,"low":700,"close":588,"change":610,"percent_change":1262,"volume":1263,"transactions":9,"vwap":588},"2025-12-31",-2.86,303700,{"date":1265,"open":656,"high":476,"low":715,"close":664,"change":1161,"percent_change":1266,"volume":1267,"transactions":9,"vwap":664},"2025-12-30",19.32,1267600,{"date":1269,"open":705,"high":1270,"low":26,"close":1009,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1009},"2025-12-29",2.28,-0.6,-25.42,377700,{"date":1275,"open":544,"high":915,"low":617,"close":537,"change":230,"percent_change":910,"volume":1276,"transactions":9,"vwap":537},"2025-12-26",294700,{"date":1278,"open":641,"high":476,"low":641,"close":584,"change":488,"percent_change":488,"volume":1279,"transactions":9,"vwap":584},"2025-12-24",83390,{"date":1281,"open":476,"high":476,"low":641,"close":584,"change":933,"percent_change":1282,"volume":1283,"transactions":9,"vwap":584},"2025-12-23",-4.17,109880,{"date":1285,"open":510,"high":806,"low":476,"close":476,"change":488,"percent_change":488,"volume":1286,"transactions":9,"vwap":476},"2025-12-22",108430,{"date":1288,"open":510,"high":806,"low":476,"close":476,"change":52,"percent_change":1289,"volume":1290,"transactions":9,"vwap":476},"2025-12-19",4.35,155290,{"date":1292,"open":641,"high":510,"low":664,"close":584,"change":488,"percent_change":488,"volume":1293,"transactions":9,"vwap":584},"2025-12-18",356060,{"date":1295,"open":476,"high":510,"low":584,"close":584,"change":933,"percent_change":1282,"volume":1296,"transactions":9,"vwap":584},"2025-12-17",88430,{"date":1298,"open":759,"high":510,"low":759,"close":476,"change":916,"percent_change":1299,"volume":1300,"transactions":9,"vwap":476},"2025-12-16",20,255340,{"date":1302,"open":510,"high":527,"low":705,"close":759,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":759},"2025-12-15",-0.8,-28.57,283330,{"date":1307,"open":806,"high":274,"low":806,"close":690,"change":52,"percent_change":1308,"volume":1309,"transactions":9,"vwap":690},"2025-12-12",3.7,86210,{"date":1311,"open":527,"high":226,"low":527,"close":806,"change":52,"percent_change":1312,"volume":1313,"transactions":9,"vwap":806},"2025-12-11",3.85,79000,{"date":1315,"open":690,"high":690,"low":527,"close":527,"change":1169,"percent_change":1316,"volume":1317,"transactions":9,"vwap":527},"2025-12-10",-7.14,62040,{"date":1319,"open":527,"high":690,"low":527,"close":690,"change":52,"percent_change":1308,"volume":1320,"transactions":9,"vwap":690},"2025-12-09",91810,{"date":1322,"open":527,"high":226,"low":527,"close":806,"change":488,"percent_change":488,"volume":1323,"transactions":9,"vwap":806},"2025-12-08",96140,{"date":1325,"open":226,"high":226,"low":806,"close":806,"change":933,"percent_change":1326,"volume":1327,"transactions":9,"vwap":806},"2025-12-05",-3.57,66410,{"date":1329,"open":690,"high":226,"low":690,"close":690,"change":52,"percent_change":1308,"volume":1330,"transactions":9,"vwap":690},"2025-12-04",52520,{"date":1332,"open":806,"high":690,"low":806,"close":806,"change":488,"percent_change":488,"volume":1333,"transactions":9,"vwap":806},"2025-12-03",69250,{"date":1335,"open":690,"high":274,"low":806,"close":806,"change":933,"percent_change":1326,"volume":1336,"transactions":9,"vwap":806},"2025-12-02",60660,{"date":1338,"open":351,"high":351,"low":690,"close":690,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":690},"2025-12-01",-0.3,-9.68,84110,{"date":1343,"open":274,"high":370,"low":274,"close":351,"change":460,"percent_change":1344,"volume":1345,"transactions":9,"vwap":351},"2025-11-28",6.9,82430,{"date":1347,"open":806,"high":274,"low":806,"close":226,"change":460,"percent_change":1348,"volume":1349,"transactions":9,"vwap":226},"2025-11-26",7.41,116000,{"date":1351,"open":527,"high":806,"low":510,"close":806,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":806},"2025-11-25",0.3,12.5,73870,{"date":1356,"open":584,"high":527,"low":584,"close":476,"change":52,"percent_change":1289,"volume":1357,"transactions":9,"vwap":476},"2025-11-24",87000,{"date":1359,"open":476,"high":476,"low":664,"close":584,"change":1169,"percent_change":1360,"volume":1361,"transactions":9,"vwap":584},"2025-11-21",-8,219280,{"date":1363,"open":527,"high":690,"low":584,"close":510,"change":488,"percent_change":488,"volume":1364,"transactions":9,"vwap":510},"2025-11-20",165100,{"date":1366,"open":806,"high":806,"low":476,"close":510,"change":1169,"percent_change":1367,"volume":1368,"transactions":9,"vwap":510},"2025-11-19",-7.41,92600,{"date":1370,"open":510,"high":806,"low":584,"close":806,"change":52,"percent_change":1312,"volume":1371,"transactions":9,"vwap":806},"2025-11-18",175750,{"date":1373,"open":226,"high":226,"low":510,"close":527,"change":1169,"percent_change":1316,"volume":1374,"transactions":9,"vwap":527},"2025-11-17",217350,{"date":1376,"open":527,"high":226,"low":527,"close":690,"change":488,"percent_change":488,"volume":1377,"transactions":9,"vwap":690},"2025-11-14",278100,{"date":1379,"open":359,"high":310,"low":806,"close":690,"change":1303,"percent_change":1380,"volume":1381,"transactions":9,"vwap":690},"2025-11-13",-22.22,448530,{"date":1383,"open":1308,"high":1384,"low":310,"close":1033,"change":1169,"percent_change":1146,"volume":1385,"transactions":9,"vwap":1033},"2025-11-12",3.9,277260,{"date":1387,"open":1388,"high":1384,"low":1033,"close":1388,"change":488,"percent_change":488,"volume":1389,"transactions":9,"vwap":1388},"2025-11-11",3.8,104980,{"date":1391,"open":442,"high":294,"low":1308,"close":1388,"change":1169,"percent_change":685,"volume":1392,"transactions":9,"vwap":1388},"2025-11-10",285200,{"date":1394,"open":1395,"high":442,"low":1388,"close":1395,"change":52,"percent_change":517,"volume":1396,"transactions":9,"vwap":1395},"2025-11-07",4,170670,{"date":1398,"open":1399,"high":1400,"low":1384,"close":1384,"change":502,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1384},"2025-11-06",4.3,4.4,-9.3,166340,{"date":1404,"open":1384,"high":1400,"low":1384,"close":1399,"change":916,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1399},"2025-11-05",10.26,293500,{"date":1408,"open":1384,"high":294,"low":1033,"close":1384,"change":1169,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1384},"2025-11-04",-4.88,148060,{"date":1412,"open":1395,"high":294,"low":1308,"close":442,"change":1352,"percent_change":1413,"volume":1414,"transactions":9,"vwap":442},"2025-11-03",7.89,231410,{"date":1416,"open":1384,"high":1384,"low":387,"close":1388,"change":933,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1388},"2025-10-31",-2.56,411890,{"date":1420,"open":1395,"high":1395,"low":1308,"close":1384,"change":933,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1384},"2025-10-30",-2.5,329420,{"date":1424,"open":1425,"high":1426,"low":1388,"close":1395,"change":1339,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1395},"2025-10-29",4.5,4.7,-6.98,650800,{"date":1430,"open":1431,"high":1431,"low":1395,"close":1399,"change":916,"percent_change":1405,"volume":1432,"transactions":9,"vwap":1399},"2025-10-28",5.3,2245210,{"date":1434,"open":1388,"high":1395,"low":1033,"close":1384,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1384},"2025-10-27",-0.7,-15.22,806820,{"date":1439,"open":987,"high":1440,"low":1400,"close":1441,"change":1339,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-10-24",5.2,4.6,-6.12,841180,{"date":1445,"open":1308,"high":1446,"low":1308,"close":987,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":987},"2025-10-23",5.8,1.2,32.43,2797240,{"date":1451,"open":1033,"high":1399,"low":1033,"close":1308,"change":933,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1308},"2025-10-22",-2.63,634110,{"date":1455,"open":1308,"high":1399,"low":1033,"close":1388,"change":933,"percent_change":1417,"volume":1456,"transactions":9,"vwap":1388},"2025-10-21",607750,{"date":1458,"open":294,"high":294,"low":1308,"close":1384,"change":1339,"percent_change":1316,"volume":1459,"transactions":9,"vwap":1384},"2025-10-20",484900,{"date":1461,"open":294,"high":1425,"low":442,"close":294,"change":502,"percent_change":1462,"volume":1463,"transactions":9,"vwap":294},"2025-10-17",-8.7,437280,{"date":1465,"open":1466,"high":1440,"low":1400,"close":1441,"change":1169,"percent_change":1282,"volume":1467,"transactions":9,"vwap":1441},"2025-10-16",5.1,452750,{"date":1469,"open":1440,"high":1470,"low":1399,"close":1471,"change":502,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-10-15",5.4,4.8,-7.69,953550,{"date":1475,"open":1470,"high":1476,"low":1426,"close":1440,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1440},"2025-10-14",6.1,-1.5,-22.39,1645740,{"date":1481,"open":1482,"high":1483,"low":1476,"close":1484,"change":933,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-10-13",7.4,7.5,6.7,-1.47,969140,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-10-10",7.1,7.8,6.2,6.8,0.8,13.33,2240080,{"date":1497,"open":1498,"high":25,"low":1499,"close":1500,"change":1501,"percent_change":1028,"volume":1502,"transactions":9,"vwap":1500},"2025-10-09",9.3,5.5,6,-1,9245950,{"date":1504,"open":987,"high":1482,"low":1400,"close":1505,"change":370,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-10-08",7,89.19,11900480,{"date":1509,"open":387,"high":1395,"low":387,"close":1308,"change":916,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1308},"2025-10-07",12.12,1103340,{"date":1513,"open":351,"high":310,"low":351,"close":370,"change":460,"percent_change":1514,"volume":1515,"transactions":9,"vwap":370},"2025-10-06",6.45,63880,{"date":1517,"open":274,"high":370,"low":274,"close":351,"change":52,"percent_change":971,"volume":1518,"transactions":9,"vwap":351},"2025-10-03",40600,{"date":1520,"open":274,"high":359,"low":274,"close":274,"change":488,"percent_change":488,"volume":1521,"transactions":9,"vwap":274},"2025-10-02",22690,{"date":1523,"open":226,"high":351,"low":690,"close":274,"change":52,"percent_change":379,"volume":1524,"transactions":9,"vwap":274},"2025-10-01",31410,{"date":1526,"open":351,"high":359,"low":226,"close":226,"change":933,"percent_change":1527,"volume":1528,"transactions":9,"vwap":226},"2025-09-30",-3.33,51810,{"date":1530,"open":359,"high":359,"low":274,"close":274,"change":933,"percent_change":1531,"volume":702,"transactions":9,"vwap":274},"2025-09-29",-3.23,{"date":1533,"open":226,"high":351,"low":226,"close":351,"change":488,"percent_change":488,"volume":1534,"transactions":9,"vwap":351},"2025-09-26",35760,{"date":1536,"open":351,"high":359,"low":274,"close":351,"change":1169,"percent_change":1537,"volume":1538,"transactions":9,"vwap":351},"2025-09-25",-6.06,35320,{"date":1540,"open":359,"high":370,"low":351,"close":370,"change":460,"percent_change":1514,"volume":1541,"transactions":9,"vwap":370},"2025-09-24",12970,{"date":1543,"open":359,"high":370,"low":351,"close":351,"change":488,"percent_change":488,"volume":1544,"transactions":9,"vwap":351},"2025-09-23",16130,{"date":1546,"open":359,"high":370,"low":226,"close":351,"change":488,"percent_change":488,"volume":1547,"transactions":9,"vwap":351},"2025-09-22",72790,{"date":1549,"open":1033,"high":1033,"low":351,"close":351,"change":1339,"percent_change":1550,"volume":1551,"transactions":9,"vwap":351},"2025-09-19",-8.82,206840,{"date":1553,"open":1033,"high":1388,"low":310,"close":310,"change":488,"percent_change":488,"volume":1554,"transactions":9,"vwap":310},"2025-09-18",28170,{"date":1556,"open":310,"high":1033,"low":370,"close":310,"change":52,"percent_change":262,"volume":1557,"transactions":9,"vwap":310},"2025-09-17",63590,{"date":1559,"open":387,"high":1033,"low":351,"close":370,"change":1169,"percent_change":794,"volume":1560,"transactions":9,"vwap":370},"2025-09-16",108870,{"date":1562,"open":1395,"high":1395,"low":387,"close":387,"change":1027,"percent_change":1563,"volume":1564,"transactions":9,"vwap":387},"2025-09-15",-12.5,70200,{"date":1566,"open":1395,"high":442,"low":1384,"close":1395,"change":52,"percent_change":517,"volume":1567,"transactions":9,"vwap":1395},"2025-09-12",15400,{"date":1569,"open":1384,"high":1395,"low":1388,"close":1384,"change":488,"percent_change":488,"volume":1570,"transactions":9,"vwap":1384},"2025-09-11",24520,{"date":1572,"open":442,"high":1399,"low":1308,"close":1384,"change":933,"percent_change":1421,"volume":1573,"transactions":9,"vwap":1384},"2025-09-10",69210,{"date":1575,"open":442,"high":442,"low":1388,"close":1395,"change":933,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1395},"2025-09-09",-2.44,60880,{"date":1579,"open":1388,"high":294,"low":1033,"close":442,"change":460,"percent_change":1580,"volume":1581,"transactions":9,"vwap":442},"2025-09-08",5.13,96220,{"date":1583,"open":1033,"high":1395,"low":310,"close":1384,"change":1352,"percent_change":1073,"volume":1584,"transactions":9,"vwap":1384},"2025-09-05",125470,{"date":1586,"open":387,"high":1388,"low":310,"close":1033,"change":1352,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1033},"2025-09-04",9.09,111960,{"date":1590,"open":370,"high":310,"low":351,"close":370,"change":933,"percent_change":82,"volume":1591,"transactions":9,"vwap":370},"2025-09-03",69970,{"date":1593,"open":1033,"high":1308,"low":370,"close":310,"change":1169,"percent_change":1594,"volume":1595,"transactions":9,"vwap":310},"2025-09-02",-5.56,101260,{"date":1597,"open":1384,"high":1384,"low":310,"close":1033,"change":933,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1033},"2025-08-29",-2.7,215120,{"date":1601,"open":370,"high":1388,"low":351,"close":1308,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1308},"2025-08-28",0.7,23.33,361350,{"date":1606,"open":690,"high":359,"low":806,"close":274,"change":1352,"percent_change":1607,"volume":1608,"transactions":9,"vwap":274},"2025-08-27",11.11,217230,{"date":1610,"open":806,"high":1033,"low":527,"close":806,"change":52,"percent_change":1312,"volume":1611,"transactions":9,"vwap":806},"2025-08-26",387960,{"date":1613,"open":510,"high":690,"low":476,"close":527,"change":52,"percent_change":1395,"volume":1614,"transactions":9,"vwap":527},"2025-08-25",92790,{"date":1616,"open":584,"high":510,"low":584,"close":510,"change":52,"percent_change":1617,"volume":1618,"transactions":9,"vwap":510},"2025-08-22",4.17,33700,{"date":1620,"open":584,"high":510,"low":584,"close":476,"change":488,"percent_change":488,"volume":1621,"transactions":9,"vwap":476},"2025-08-21",24940,{"date":1623,"open":527,"high":527,"low":584,"close":476,"change":488,"percent_change":488,"volume":1624,"transactions":9,"vwap":476},"2025-08-20",20330,{"date":1626,"open":476,"high":510,"low":476,"close":476,"change":933,"percent_change":1077,"volume":1627,"transactions":9,"vwap":476},"2025-08-19",26030,{"date":1629,"open":527,"high":527,"low":476,"close":510,"change":488,"percent_change":488,"volume":1630,"transactions":9,"vwap":510},"2025-08-18",20020,{"date":1632,"open":476,"high":527,"low":476,"close":510,"change":488,"percent_change":488,"volume":1633,"transactions":9,"vwap":510},"2025-08-15",32470,{"date":1635,"open":510,"high":510,"low":476,"close":510,"change":488,"percent_change":488,"volume":1636,"transactions":9,"vwap":510},"2025-08-14",23490,{"date":1638,"open":510,"high":527,"low":641,"close":510,"change":933,"percent_change":1639,"volume":1640,"transactions":9,"vwap":510},"2025-08-13",-3.85,41160,{"date":1642,"open":476,"high":527,"low":476,"close":527,"change":460,"percent_change":1073,"volume":1643,"transactions":9,"vwap":527},"2025-08-12",57010,{"date":1645,"open":476,"high":510,"low":584,"close":476,"change":933,"percent_change":1077,"volume":1646,"transactions":9,"vwap":476},"2025-08-11",28750,{"date":1648,"open":527,"high":806,"low":476,"close":510,"change":933,"percent_change":1639,"volume":1649,"transactions":9,"vwap":510},"2025-08-08",61810,{"date":1651,"open":584,"high":527,"low":584,"close":527,"change":1352,"percent_change":1652,"volume":1653,"transactions":9,"vwap":527},"2025-08-07",13.04,65370,{"date":1655,"open":476,"high":510,"low":641,"close":584,"change":488,"percent_change":488,"volume":1656,"transactions":9,"vwap":584},"2025-08-06",48820,{"date":1658,"open":664,"high":584,"low":664,"close":584,"change":52,"percent_change":811,"volume":1659,"transactions":9,"vwap":584},"2025-08-05",83440,{"date":1661,"open":759,"high":641,"low":705,"close":641,"change":1352,"percent_change":1662,"volume":1663,"transactions":9,"vwap":641},"2025-08-04",15.79,178450,{"date":1665,"open":584,"high":584,"low":179,"close":705,"change":1271,"percent_change":1666,"volume":1667,"transactions":9,"vwap":705},"2025-08-01",-24,392400,{"date":1669,"open":510,"high":226,"low":584,"close":510,"change":52,"percent_change":1617,"volume":1670,"transactions":9,"vwap":510},"2025-07-31",984070,{"date":1672,"open":510,"high":510,"low":476,"close":476,"change":933,"percent_change":1077,"volume":1673,"transactions":9,"vwap":476},"2025-07-30",70560,{"date":1675,"open":527,"high":527,"low":510,"close":510,"change":488,"percent_change":488,"volume":1676,"transactions":9,"vwap":510},"2025-07-29",31310,{"date":1678,"open":510,"high":527,"low":510,"close":510,"change":933,"percent_change":1639,"volume":1679,"transactions":9,"vwap":510},"2025-07-28",43590,{"date":1681,"open":527,"high":806,"low":476,"close":527,"change":488,"percent_change":488,"volume":1682,"transactions":9,"vwap":527},"2025-07-25",57320,{"date":1684,"open":806,"high":690,"low":510,"close":527,"change":488,"percent_change":488,"volume":1685,"transactions":9,"vwap":527},"2025-07-24",107290,{"date":1687,"open":690,"high":226,"low":527,"close":527,"change":488,"percent_change":488,"volume":1688,"transactions":9,"vwap":527},"2025-07-23",243490,{"date":1690,"open":584,"high":690,"low":641,"close":527,"change":916,"percent_change":1691,"volume":1692,"transactions":9,"vwap":527},"2025-07-22",18.18,713020,{"date":1694,"open":641,"high":584,"low":664,"close":641,"change":52,"percent_change":1695,"volume":1696,"transactions":9,"vwap":641},"2025-07-21",4.76,66340,{"date":1698,"open":584,"high":584,"low":759,"close":664,"change":1169,"percent_change":1462,"volume":1699,"transactions":9,"vwap":664},"2025-07-18",152860,{"date":1701,"open":664,"high":476,"low":705,"close":584,"change":1352,"percent_change":1702,"volume":1703,"transactions":9,"vwap":584},"2025-07-17",15,139950,{"date":1705,"open":759,"high":759,"low":705,"close":759,"change":52,"percent_change":1706,"volume":1707,"transactions":9,"vwap":759},"2025-07-16",5.26,58510,{"date":1709,"open":759,"high":759,"low":705,"close":705,"change":933,"percent_change":685,"volume":1710,"transactions":9,"vwap":705},"2025-07-15",33080,{"date":1712,"open":759,"high":759,"low":745,"close":759,"change":52,"percent_change":1706,"volume":1713,"transactions":9,"vwap":759},"2025-07-14",84960,{"date":1715,"open":759,"high":759,"low":705,"close":705,"change":933,"percent_change":685,"volume":1716,"transactions":9,"vwap":705},"2025-07-11",62230,{"date":1718,"open":664,"high":664,"low":705,"close":759,"change":488,"percent_change":488,"volume":1719,"transactions":9,"vwap":759},"2025-07-10",82890,{"date":1721,"open":759,"high":664,"low":705,"close":759,"change":488,"percent_change":488,"volume":1722,"transactions":9,"vwap":759},"2025-07-09",79220,{"date":1724,"open":759,"high":664,"low":705,"close":759,"change":52,"percent_change":1706,"volume":790,"transactions":9,"vwap":759},"2025-07-08",{"date":1726,"open":664,"high":664,"low":705,"close":705,"change":1169,"percent_change":1727,"volume":1728,"transactions":9,"vwap":705},"2025-07-07",-9.52,96550,{"date":1730,"open":664,"high":664,"low":745,"close":664,"change":460,"percent_change":1731,"volume":1732,"transactions":9,"vwap":664},"2025-07-03",10.53,85160,{"date":1734,"open":476,"high":476,"low":179,"close":705,"change":502,"percent_change":1735,"volume":1736,"transactions":9,"vwap":705},"2025-07-02",-17.39,392530,{"date":1738,"open":359,"high":310,"low":641,"close":584,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":584},"2025-07-01",-0.9,-28.12,536910,{"date":1743,"open":310,"high":1308,"low":806,"close":359,"change":1169,"percent_change":707,"volume":1744,"transactions":9,"vwap":359},"2025-06-30",121870,{"date":1746,"open":294,"high":294,"low":310,"close":310,"change":1435,"percent_change":1747,"volume":1748,"transactions":9,"vwap":310},"2025-06-27",-17.07,752970,{"date":1750,"open":1384,"high":294,"low":1308,"close":442,"change":460,"percent_change":1580,"volume":1591,"transactions":9,"vwap":442},"2025-06-26",{"date":1752,"open":294,"high":294,"low":1388,"close":1384,"change":1169,"percent_change":1409,"volume":1753,"transactions":9,"vwap":1384},"2025-06-25",19020,{"date":1755,"open":1384,"high":1399,"low":1384,"close":442,"change":460,"percent_change":1580,"volume":1756,"transactions":9,"vwap":442},"2025-06-24",45860,{"date":1758,"open":1033,"high":1400,"low":1033,"close":1384,"change":1352,"percent_change":1073,"volume":1759,"transactions":9,"vwap":1384},"2025-06-23",133770,{"date":1761,"open":1384,"high":1395,"low":387,"close":1033,"change":502,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1033},"2025-06-20",-10,44720,{"date":1765,"open":1384,"high":294,"low":1033,"close":1395,"change":1352,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1395},"2025-06-18",8.11,42220,{"date":1769,"open":1395,"high":1395,"low":1033,"close":1308,"change":1169,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1308},"2025-06-17",-5.13,17080,{"date":1773,"open":1308,"high":1395,"low":1308,"close":1384,"change":1352,"percent_change":1073,"volume":1774,"transactions":9,"vwap":1384},"2025-06-16",34040,{"date":1776,"open":1388,"high":1384,"low":1033,"close":1033,"change":1027,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1033},"2025-06-13",-12.2,29060,{"date":1780,"open":1395,"high":442,"low":1388,"close":442,"change":488,"percent_change":488,"volume":1781,"transactions":9,"vwap":442},"2025-06-12",30010,{"date":1783,"open":294,"high":294,"low":1308,"close":442,"change":52,"percent_change":510,"volume":1784,"transactions":9,"vwap":442},"2025-06-11",36900,{"date":1786,"open":442,"high":1399,"low":1033,"close":1395,"change":933,"percent_change":1576,"volume":1787,"transactions":9,"vwap":1395},"2025-06-10",39410,{"date":1789,"open":1388,"high":294,"low":1308,"close":442,"change":52,"percent_change":510,"volume":1790,"transactions":9,"vwap":442},"2025-06-09",45630,{"date":1792,"open":1384,"high":1399,"low":1388,"close":1395,"change":488,"percent_change":488,"volume":1793,"transactions":9,"vwap":1395},"2025-06-06",40720,{"date":1795,"open":442,"high":1400,"low":1395,"close":1395,"change":1339,"percent_change":1427,"volume":1796,"transactions":9,"vwap":1395},"2025-06-05",40470,{"date":1798,"open":1426,"high":1799,"low":294,"close":1399,"change":1169,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1399},"2025-06-04",5,-4.44,36330,{"date":1803,"open":1499,"high":1446,"low":1425,"close":1425,"change":1501,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1425},"2025-06-03",-18.18,109430,{"date":1807,"open":1441,"high":1446,"low":294,"close":1499,"change":1447,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1499},"2025-06-02",27.91,156350,{"date":1811,"open":1441,"high":1426,"low":1395,"close":1399,"change":502,"percent_change":1812,"volume":889,"transactions":9,"vwap":1399},"2025-05-30",-8.51,{"date":1814,"open":1399,"high":1470,"low":442,"close":1426,"change":933,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1426},"2025-05-29",-2.08,196210,{"date":1818,"open":1384,"high":1492,"low":1308,"close":1471,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1471},"2025-05-28",1.3,37.14,5792350,{"date":1823,"open":370,"high":387,"low":351,"close":387,"change":916,"percent_change":1824,"volume":1825,"transactions":9,"vwap":387},"2025-05-27",12.9,54420,{"date":1827,"open":274,"high":359,"low":274,"close":351,"change":52,"percent_change":971,"volume":1828,"transactions":9,"vwap":351},"2025-05-23",12610,{"date":1830,"open":274,"high":370,"low":226,"close":274,"change":933,"percent_change":1531,"volume":1831,"transactions":9,"vwap":274},"2025-05-22",25530,{"date":1833,"open":351,"high":370,"low":226,"close":351,"change":933,"percent_change":1834,"volume":1835,"transactions":9,"vwap":351},"2025-05-21",-3.12,25760,{"date":1837,"open":351,"high":359,"low":274,"close":359,"change":488,"percent_change":488,"volume":1838,"transactions":9,"vwap":359},"2025-05-20",16890,{"date":1840,"open":351,"high":370,"low":690,"close":359,"change":52,"percent_change":1183,"volume":1841,"transactions":9,"vwap":359},"2025-05-19",16320,{"date":1843,"open":690,"high":351,"low":806,"close":351,"change":1352,"percent_change":1844,"volume":1845,"transactions":9,"vwap":351},"2025-05-16",10.71,18990,{"date":1847,"open":359,"high":359,"low":527,"close":690,"change":1169,"percent_change":1848,"volume":1849,"transactions":9,"vwap":690},"2025-05-15",-6.67,39320,{"date":1851,"open":351,"high":351,"low":226,"close":274,"change":52,"percent_change":379,"volume":1852,"transactions":9,"vwap":274},"2025-05-14",15870,{"date":1854,"open":370,"high":370,"low":690,"close":226,"change":1339,"percent_change":1855,"volume":1856,"transactions":9,"vwap":226},"2025-05-13",-9.37,22810,{"date":1858,"open":1033,"high":1033,"low":351,"close":359,"change":1169,"percent_change":707,"volume":1859,"transactions":9,"vwap":359},"2025-05-12",27950,{"date":1861,"open":387,"high":387,"low":359,"close":310,"change":460,"percent_change":1862,"volume":1863,"transactions":9,"vwap":310},"2025-05-09",6.25,18950,{"date":1865,"open":274,"high":387,"low":690,"close":359,"change":460,"percent_change":1866,"volume":1867,"transactions":9,"vwap":359},"2025-05-08",6.67,13500,{"date":1869,"open":274,"high":351,"low":690,"close":274,"change":52,"percent_change":379,"volume":1870,"transactions":9,"vwap":274},"2025-05-07",13570,{"date":1872,"open":690,"high":351,"low":690,"close":226,"change":933,"percent_change":1527,"volume":1873,"transactions":9,"vwap":226},"2025-05-06",9850,{"date":1875,"open":370,"high":370,"low":226,"close":274,"change":1339,"percent_change":1876,"volume":1877,"transactions":9,"vwap":274},"2025-05-05",-9.09,7620,{"date":1879,"open":359,"high":387,"low":359,"close":370,"change":460,"percent_change":1514,"volume":1880,"transactions":9,"vwap":370},"2025-05-02",11720,{"date":1882,"open":370,"high":387,"low":274,"close":351,"change":1169,"percent_change":1537,"volume":1883,"transactions":9,"vwap":351},"2025-05-01",19740,{"date":1885,"open":690,"high":387,"low":806,"close":370,"change":846,"percent_change":1886,"volume":1887,"transactions":9,"vwap":370},"2025-04-30",17.86,29100,{"date":1889,"open":806,"high":690,"low":806,"close":690,"change":52,"percent_change":1308,"volume":1890,"transactions":9,"vwap":690},"2025-04-29",4840,{"date":183,"open":690,"high":226,"low":527,"close":806,"change":933,"percent_change":1326,"volume":1892,"transactions":9,"vwap":806},18700]