[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKYX":3,"homepage-market-summary":30,"stock-historical-SKYX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SKYX","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},"SKYX Platforms Corp. Common Stock","Nasdaq",null,"ELECTRIC LIGHTING & WIRING EQUIPMENT","SKYX Platforms Corp operates in the business of developing proprietary technology that enables a quick and safe installation of electrical fixtures, such as light fixtures and ceiling fans. Its technology consists of a weight-bearing, fixable socket and a revolving plug for conducting electric power and supporting an electrical appliance attached to a wall or ceiling. The socket is comprised of a nonconductive body that houses conductive rings connectable to an electric power supply through terminals in its side exterior. The plug is also comprised of a nonconductive body that houses corresponding conductive rings, attaches to the socket via a male post, and is capable of feeding electric power to an appliance. It generates its income from lighting and heating products sold in the USA.","73","Pompano Beach, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.11,1.16,1.1,1.14,-0.03,-2.63,937097.591523,1850,1.1147,3.29,0.94599998,1196086.4830204302,7,1169,{"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":20,"is_up":14},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},990330,361470507.238128,-5.93,"2025-04-28",[183,184,193,201,209,218,226,234,242,250,258,266,274,283,290,296,304,314,323,332,341,348,358,366,374,382,387,394,400,407,413,418,425,431,437,446,454,460,467,475,483,489,495,500,506,512,518,525,531,539,545,552,559,565,569,577,585,590,595,598,603,606,610,615,619,623,630,634,639,643,648,654,661,666,670,674,678,683,687,691,695,699,703,709,716,721,725,729,733,738,741,745,749,753,756,760,764,767,772,775,780,784,787,791,795,801,806,811,817,822,826,830,835,838,842,846,850,855,859,863,868,871,874,878,881,884,888,892,896,900,904,907,911,914,918,923,930,935,941,948,954,958,965,969,974,980,986,993,997,1004,1011,1018,1024,1029,1036,1044,1050,1056,1061,1066,1071,1076,1080,1084,1090,1097,1104,1108,1112,1118,1122,1128,1134,1141,1146,1153,1160,1167,1175,1181,1187,1191,1198,1205,1210,1214,1219,1224,1228,1233,1240,1247,1252,1258,1263,1268,1272,1276,1280,1283,1288,1292,1295,1299,1302,1307,1311,1317,1321,1324,1328,1332,1338,1345,1350,1354,1358,1362,1365,1369,1375,1381,1386,1390,1396,1402,1407,1411,1416,1423,1428,1432,1435,1439,1443,1449,1452,1457,1464,1468,1473,1478,1482,1485,1489,1494,1498,1501,1505,1509,1514,1518,1522,1526,1531,1535,1539,1542,1545,1549,1553,1557,1562,1566,1569,1572,1576,1581,1584,1588,1592,1596,1600,1604,1608,1611,1614,1618,1622,1625,1630,1634,1638,1642,1646,1649,1653,1656,1660,1664,1668,1672,1675,1678,1683,1687,1691,1694,1697,1701,1706,1710,1715,1719,1722,1726,1730,1733,1737,1741,1746,1751,1755,1760,1765,1767,1771,1774,1778,1782,1785,1788,1793,1797,1801,1804,1807,1811,1814,1817,1821,1826,1829,1832,1836,1840,1844,1847,1851,1854,1858,1862,1865,1868,1873,1877,1882,1887,1892,1895,1900,1904,1908,1912,1918,1922,1925,1928,1931,1936,1941,1945,1949,1953,1956],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":19,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",1.185,1.13,0.01,0.88,621879.40785,2896,1.1475,{"date":194,"open":17,"high":195,"low":187,"close":187,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",1.19,-0.02,-1.74,395724.406652,3102,1.1577,{"date":202,"open":203,"high":195,"low":204,"close":204,"change":20,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",1.18,1.15,-2.54,322209.424299,2508,1.1692,{"date":210,"open":211,"high":203,"low":212,"close":203,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",1.17,1.145,0.04,3.51,271288.34774,1548,1.1658,{"date":219,"open":204,"high":220,"low":89,"close":19,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",1.175,-0.01,-0.87,662549.21721,3434,1.1526,{"date":227,"open":211,"high":228,"low":204,"close":204,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",1.1959,0.02,1.77,569491.084632,1903,1.1682,{"date":235,"open":17,"high":203,"low":236,"close":187,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",1.125,-0.04,-3.42,842844.713127,3098,1.1441,{"date":243,"open":244,"high":244,"low":17,"close":211,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",1.25,-0.06,-4.88,704102.106829,2600,1.1863,{"date":251,"open":252,"high":244,"low":195,"close":253,"change":229,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",1.22,1.23,1.65,619260.579746,2392,1.2192,{"date":259,"open":252,"high":260,"low":195,"close":261,"change":20,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",1.24,1.21,-2.42,443919.608354,2413,1.2033,{"date":267,"open":268,"high":269,"low":253,"close":260,"change":237,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",1.27,1.29,-3.12,410905.867655,2634,1.2537,{"date":275,"open":276,"high":277,"low":278,"close":276,"change":229,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",1.28,1.3,1.26,1.59,355529.08323,2225,1.2781,{"date":284,"open":269,"high":285,"low":244,"close":278,"change":221,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",1.315,-0.79,478428.695856,2664,1.2839,{"date":291,"open":278,"high":269,"low":244,"close":268,"change":188,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",0.79,810555.437299,1936,1.2682,{"date":297,"open":268,"high":298,"low":244,"close":278,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",1.2999,0.005,0.4,654823.660243,4594,1.2648,{"date":305,"open":306,"high":307,"low":244,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",1.32,1.34,1.255,-0.065,-4.92,633144.199646,3225,1.2737,{"date":315,"open":316,"high":317,"low":306,"close":306,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",1.46,1.47,-0.16,-10.81,1304753.149727,5790,1.3764,{"date":324,"open":307,"high":325,"low":307,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",1.52,1.48,0.13,9.63,1892732.188755,6266,1.456,{"date":333,"open":306,"high":334,"low":268,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",1.37,1.35,0.03,2.27,1066667.950164,4385,1.3294,{"date":342,"open":277,"high":334,"low":204,"close":306,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",-0.08,-5.71,2239102.637236,7706,1.289,{"date":349,"open":306,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",1.42,1.31,1.4,0.05,3.7,696146.958236,2947,1.3877,{"date":359,"open":334,"high":360,"low":361,"close":335,"change":196,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",1.39,1.345,-1.46,612072.288105,3932,1.3665,{"date":367,"open":351,"high":352,"low":368,"close":334,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",1.295,0.08,6.2,1053589.092574,3812,1.3549,{"date":375,"open":268,"high":376,"low":377,"close":269,"change":188,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",1.325,1.265,0.78,1051783.89942,3667,1.2878,{"date":383,"open":260,"high":351,"low":260,"close":276,"change":229,"percent_change":279,"volume":384,"transactions":385,"vwap":386},"2026-09-02",438308.683533,2537,1.2805,{"date":388,"open":351,"high":306,"low":389,"close":278,"change":343,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",1.235,-5.97,1250019.805863,3818,1.2642,{"date":395,"open":261,"high":335,"low":261,"close":307,"change":327,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",10.74,1644381.087606,4822,1.3045,{"date":401,"open":253,"high":308,"low":402,"close":261,"change":221,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",1.2,-0.82,486244.6934,2167,1.2123,{"date":408,"open":278,"high":278,"low":252,"close":252,"change":20,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",-2.4,262435.566723,2148,1.2321,{"date":414,"open":278,"high":306,"low":252,"close":244,"change":221,"percent_change":286,"volume":415,"transactions":416,"vwap":417},"2026-08-26",1520581.855441,3830,1.2657,{"date":419,"open":204,"high":278,"low":204,"close":278,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",0.11,9.57,1246160.248423,3905,1.2088,{"date":426,"open":204,"high":17,"low":16,"close":204,"change":427,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",0,754017.241714,3141,1.1391,{"date":432,"open":18,"high":17,"low":18,"close":204,"change":353,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",4.55,873806.543113,3829,1.1431,{"date":438,"open":204,"high":439,"low":440,"close":18,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",1.205,1.095,-0.055,-4.76,1866460.513639,4277,1.1663,{"date":447,"open":195,"high":195,"low":187,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",1.155,-0.015,-1.28,361486.774102,1996,1.1548,{"date":455,"open":187,"high":203,"low":89,"close":211,"change":336,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",2.63,625593.276625,3365,1.1514,{"date":461,"open":16,"high":17,"low":462,"close":19,"change":229,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",1.08,1.79,557127.227343,2541,1.1201,{"date":468,"open":89,"high":469,"low":470,"close":89,"change":229,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",1.135,1.06,1.82,1142902.610385,5525,1.0977,{"date":476,"open":211,"high":253,"low":477,"close":18,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",1.085,-0.11,-9.09,1925602.26609,9607,1.1325,{"date":484,"open":252,"high":253,"low":186,"close":261,"change":196,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",-1.63,767981.591448,3581,1.2093,{"date":490,"open":252,"high":244,"low":195,"close":253,"change":188,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",0.82,625209.220756,4176,1.229,{"date":496,"open":253,"high":244,"low":203,"close":252,"change":427,"percent_change":427,"volume":497,"transactions":498,"vwap":499},"2026-08-10",979330.739169,4885,1.2194,{"date":501,"open":195,"high":260,"low":195,"close":252,"change":336,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",2.52,536749.995142,2050,1.2217,{"date":507,"open":204,"high":195,"low":89,"close":195,"change":213,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",3.48,742193.677536,3375,1.1581,{"date":513,"open":204,"high":211,"low":514,"close":204,"change":188,"percent_change":189,"volume":515,"transactions":516,"vwap":517},"2026-08-05",1.105,578428.02744,2622,1.1374,{"date":519,"open":16,"high":204,"low":520,"close":19,"change":336,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",1.1011,2.7,490482.772744,2627,1.1318,{"date":526,"open":462,"high":187,"low":462,"close":16,"change":229,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",1.83,615897.876039,2043,1.1091,{"date":532,"open":89,"high":89,"low":533,"close":534,"change":196,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-31",1.075,1.09,-1.8,763999.935886,4979,1.0903,{"date":540,"open":470,"high":204,"low":470,"close":16,"change":353,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",4.72,739728.293717,3621,1.1149,{"date":546,"open":204,"high":448,"low":470,"close":470,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",-0.09,-7.83,1226682.761578,3688,1.1012,{"date":553,"open":17,"high":554,"low":534,"close":204,"change":221,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-28",1.165,-0.86,978858.812161,2917,1.1204,{"date":560,"open":211,"high":261,"low":89,"close":17,"change":188,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",0.87,616392.491762,2481,1.1563,{"date":566,"open":204,"high":203,"low":534,"close":204,"change":188,"percent_change":189,"volume":567,"transactions":568,"vwap":436},"2026-07-24",1018773.943646,3718,{"date":570,"open":277,"high":571,"low":187,"close":19,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",1.305,-0.18,-13.64,1487131.194004,5801,1.2049,{"date":578,"open":253,"high":579,"low":580,"close":306,"change":52,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",1.365,1.215,8.2,2316972.912619,4780,1.2975,{"date":586,"open":260,"high":377,"low":261,"close":252,"change":427,"percent_change":427,"volume":587,"transactions":588,"vwap":589},"2026-07-21",1973380.616913,5676,1.2349,{"date":591,"open":203,"high":244,"low":554,"close":252,"change":213,"percent_change":592,"volume":593,"transactions":594,"vwap":261},"2026-07-20",3.39,721782.38546,4137,{"date":596,"open":211,"high":580,"low":17,"close":203,"change":427,"percent_change":427,"volume":597,"transactions":9,"vwap":203},"2026-07-17",513700,{"date":599,"open":244,"high":268,"low":211,"close":203,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":203},"2026-07-16",-0.07,-5.6,1180400,{"date":604,"open":260,"high":571,"low":260,"close":244,"change":427,"percent_change":427,"volume":605,"transactions":9,"vwap":244},"2026-07-15",1070800,{"date":607,"open":402,"high":278,"low":220,"close":244,"change":369,"percent_change":608,"volume":609,"transactions":9,"vwap":244},"2026-07-14",6.84,1079300,{"date":611,"open":268,"high":276,"low":17,"close":211,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":211},"2026-07-13",-0.1,-7.87,1597300,{"date":616,"open":195,"high":269,"low":448,"close":268,"change":52,"percent_change":617,"volume":618,"transactions":9,"vwap":268},"2026-07-10",8.55,2328100,{"date":620,"open":203,"high":580,"low":204,"close":211,"change":221,"percent_change":621,"volume":622,"transactions":9,"vwap":211},"2026-07-09",-0.85,2335600,{"date":624,"open":625,"high":402,"low":626,"close":203,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":203},"2026-07-08",1.04,1.03,0.14,13.46,2169100,{"date":631,"open":462,"high":462,"low":175,"close":625,"change":237,"percent_change":632,"volume":633,"transactions":9,"vwap":625},"2026-07-07",-3.7,1081000,{"date":635,"open":470,"high":89,"low":636,"close":462,"change":213,"percent_change":637,"volume":638,"transactions":9,"vwap":462},"2026-07-06",1.05,3.85,944600,{"date":640,"open":187,"high":220,"low":626,"close":625,"change":343,"percent_change":641,"volume":642,"transactions":9,"vwap":625},"2026-07-02",-7.14,1133600,{"date":644,"open":534,"high":203,"low":462,"close":89,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":89},"2026-07-01",0.015,1.36,1311900,{"date":649,"open":626,"high":16,"low":650,"close":514,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":514},"2026-06-30",1.02,0.095,9.41,1207700,{"date":655,"open":656,"high":470,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":656},"2026-06-29",1.01,0.991,0.064,6.77,1472800,{"date":662,"open":625,"high":636,"low":26,"close":26,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":26},"2026-06-26",-0.094,-9.04,11796700,{"date":667,"open":626,"high":636,"low":650,"close":625,"change":229,"percent_change":668,"volume":669,"transactions":9,"vwap":625},"2026-06-25",1.96,661800,{"date":671,"open":626,"high":534,"low":656,"close":650,"change":188,"percent_change":672,"volume":673,"transactions":9,"vwap":650},"2026-06-24",0.99,1568100,{"date":675,"open":626,"high":470,"low":175,"close":656,"change":67,"percent_change":676,"volume":677,"transactions":9,"vwap":656},"2026-06-23",-4.72,1407400,{"date":679,"open":462,"high":680,"low":626,"close":470,"change":196,"percent_change":681,"volume":682,"transactions":9,"vwap":470},"2026-06-22",1.115,-1.85,1314000,{"date":684,"open":625,"high":534,"low":626,"close":462,"change":353,"percent_change":685,"volume":686,"transactions":9,"vwap":462},"2026-06-18",4.85,1398800,{"date":688,"open":636,"high":18,"low":650,"close":626,"change":196,"percent_change":689,"volume":690,"transactions":9,"vwap":626},"2026-06-17",-1.9,1177700,{"date":692,"open":625,"high":693,"low":650,"close":636,"change":427,"percent_change":427,"volume":694,"transactions":9,"vwap":636},"2026-06-16",1.07,754500,{"date":696,"open":534,"high":514,"low":636,"close":636,"change":221,"percent_change":697,"volume":698,"transactions":9,"vwap":636},"2026-06-15",-0.94,1316600,{"date":700,"open":693,"high":534,"low":701,"close":470,"change":427,"percent_change":427,"volume":702,"transactions":9,"vwap":470},"2026-06-12",1.054,679300,{"date":704,"open":175,"high":470,"low":705,"close":470,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":470},"2026-06-11",0.97000003,0.086,8.83,1312600,{"date":710,"open":175,"high":656,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-10",0.95999998,0.97399998,-0.036,-3.56,2417800,{"date":717,"open":470,"high":462,"low":718,"close":656,"change":237,"percent_change":719,"volume":720,"transactions":9,"vwap":656},"2026-06-09",0.972,-3.81,2088000,{"date":722,"open":534,"high":18,"low":636,"close":636,"change":196,"percent_change":723,"volume":724,"transactions":9,"vwap":636},"2026-06-08",-1.87,720300,{"date":726,"open":16,"high":89,"low":625,"close":693,"change":441,"percent_change":727,"volume":728,"transactions":9,"vwap":693},"2026-06-05",-4.89,1203600,{"date":730,"open":17,"high":17,"low":16,"close":236,"change":20,"percent_change":731,"volume":732,"transactions":9,"vwap":236},"2026-06-04",-2.6,525500,{"date":734,"open":278,"high":278,"low":680,"close":448,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":448},"2026-06-03",-0.095,-7.6,1434800,{"date":739,"open":204,"high":269,"low":204,"close":244,"change":369,"percent_change":608,"volume":740,"transactions":9,"vwap":244},"2026-06-02",1697700,{"date":742,"open":89,"high":220,"low":440,"close":211,"change":213,"percent_change":743,"volume":744,"transactions":9,"vwap":211},"2026-06-01",3.54,1480400,{"date":746,"open":18,"high":212,"low":747,"close":187,"change":188,"percent_change":107,"volume":748,"transactions":9,"vwap":187},"2026-05-29",1.065,1049600,{"date":750,"open":462,"high":187,"low":470,"close":89,"change":188,"percent_change":751,"volume":752,"transactions":9,"vwap":89},"2026-05-28",0.9,1366400,{"date":754,"open":18,"high":236,"low":462,"close":16,"change":427,"percent_change":427,"volume":755,"transactions":9,"vwap":16},"2026-05-27",1296600,{"date":757,"open":211,"high":211,"low":462,"close":16,"change":196,"percent_change":758,"volume":759,"transactions":9,"vwap":16},"2026-05-26",-1.77,1736000,{"date":761,"open":203,"high":402,"low":89,"close":187,"change":20,"percent_change":762,"volume":763,"transactions":9,"vwap":187},"2026-05-22",-2.59,929500,{"date":765,"open":89,"high":195,"low":16,"close":17,"change":188,"percent_change":561,"volume":766,"transactions":9,"vwap":17},"2026-05-21",1693100,{"date":768,"open":89,"high":211,"low":747,"close":204,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":204},"2026-05-20",0.06,5.5,3328500,{"date":773,"open":470,"high":16,"low":636,"close":534,"change":645,"percent_change":352,"volume":774,"transactions":9,"vwap":534},"2026-05-19",2052400,{"date":776,"open":462,"high":18,"low":650,"close":533,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":533},"2026-05-18",-0.005,-0.46,2879600,{"date":781,"open":18,"high":89,"low":470,"close":462,"change":245,"percent_change":782,"volume":783,"transactions":9,"vwap":462},"2026-05-15",-5.26,1665000,{"date":785,"open":89,"high":203,"low":534,"close":19,"change":427,"percent_change":427,"volume":786,"transactions":9,"vwap":19},"2026-05-14",1525500,{"date":788,"open":89,"high":19,"low":693,"close":19,"change":299,"percent_change":789,"volume":790,"transactions":9,"vwap":19},"2026-05-13",0.44,1568300,{"date":792,"open":278,"high":278,"low":534,"close":469,"change":600,"percent_change":793,"volume":794,"transactions":9,"vwap":469},"2026-05-12",-5.81,2690000,{"date":796,"open":306,"high":797,"low":17,"close":439,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":439},"2026-05-11",1.33,-0.155,-11.4,3223800,{"date":802,"open":803,"high":803,"low":335,"close":646,"change":612,"percent_change":804,"volume":805,"transactions":9,"vwap":646},"2026-05-08",1.54,-6.85,2686400,{"date":807,"open":646,"high":317,"low":308,"close":316,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":316},"2026-05-07",0.16,12.31,4980800,{"date":812,"open":402,"high":813,"low":402,"close":277,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":277},"2026-05-06",1.445,0.22,20.37,8071700,{"date":818,"open":175,"high":534,"low":819,"close":462,"change":369,"percent_change":820,"volume":821,"transactions":9,"vwap":462},"2026-05-05",0.99599999,8,1445900,{"date":823,"open":18,"high":514,"low":175,"close":175,"change":600,"percent_change":824,"volume":825,"transactions":9,"vwap":175},"2026-05-04",-6.54,1231300,{"date":827,"open":693,"high":18,"low":470,"close":693,"change":221,"percent_change":828,"volume":829,"transactions":9,"vwap":693},"2026-05-01",-0.93,724900,{"date":831,"open":650,"high":534,"low":175,"close":462,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":462},"2026-04-30",0.07,6.93,1590100,{"date":836,"open":625,"high":462,"low":656,"close":656,"change":237,"percent_change":719,"volume":837,"transactions":9,"vwap":656},"2026-04-29",1120100,{"date":839,"open":626,"high":470,"low":175,"close":636,"change":336,"percent_change":840,"volume":841,"transactions":9,"vwap":636},"2026-04-28",2.94,882600,{"date":843,"open":636,"high":18,"low":650,"close":650,"change":196,"percent_change":844,"volume":845,"transactions":9,"vwap":650},"2026-04-27",-1.92,1239200,{"date":847,"open":470,"high":534,"low":657,"close":625,"change":188,"percent_change":848,"volume":849,"transactions":9,"vwap":625},"2026-04-24",0.97,1604300,{"date":851,"open":89,"high":212,"low":852,"close":626,"change":600,"percent_change":853,"volume":854,"transactions":9,"vwap":626},"2026-04-23",1.025,-6.36,1794500,{"date":856,"open":204,"high":203,"low":440,"close":18,"change":188,"percent_change":857,"volume":858,"transactions":9,"vwap":18},"2026-04-22",0.92,1572900,{"date":860,"open":204,"high":402,"low":534,"close":534,"change":245,"percent_change":861,"volume":862,"transactions":9,"vwap":534},"2026-04-21",-5.22,1345400,{"date":864,"open":17,"high":865,"low":469,"close":204,"change":196,"percent_change":866,"volume":867,"transactions":9,"vwap":204},"2026-04-20",1.168,-1.71,663300,{"date":869,"open":203,"high":252,"low":204,"close":211,"change":213,"percent_change":743,"volume":870,"transactions":9,"vwap":211},"2026-04-17",1093300,{"date":872,"open":203,"high":402,"low":16,"close":187,"change":237,"percent_change":238,"volume":873,"transactions":9,"vwap":187},"2026-04-16",1022200,{"date":875,"open":195,"high":876,"low":469,"close":211,"change":427,"percent_change":427,"volume":877,"transactions":9,"vwap":211},"2026-04-15",1.203,863600,{"date":879,"open":203,"high":276,"low":211,"close":211,"change":336,"percent_change":456,"volume":880,"transactions":9,"vwap":211},"2026-04-14",1191700,{"date":882,"open":18,"high":211,"low":534,"close":19,"change":229,"percent_change":463,"volume":883,"transactions":9,"vwap":19},"2026-04-13",587400,{"date":885,"open":17,"high":402,"low":89,"close":89,"change":196,"percent_change":886,"volume":887,"transactions":9,"vwap":89},"2026-04-10",-1.75,766800,{"date":889,"open":203,"high":261,"low":469,"close":19,"change":20,"percent_change":890,"volume":891,"transactions":9,"vwap":19},"2026-04-09",-2.56,1202600,{"date":893,"open":402,"high":244,"low":554,"close":211,"change":832,"percent_change":894,"volume":895,"transactions":9,"vwap":211},"2026-04-08",6.36,1898400,{"date":897,"open":19,"high":212,"low":462,"close":18,"change":237,"percent_change":898,"volume":899,"transactions":9,"vwap":18},"2026-04-07",-3.51,952500,{"date":901,"open":17,"high":902,"low":469,"close":19,"change":221,"percent_change":222,"volume":903,"transactions":9,"vwap":19},"2026-04-06",1.195,454600,{"date":905,"open":89,"high":203,"low":636,"close":204,"change":427,"percent_change":427,"volume":906,"transactions":9,"vwap":204},"2026-04-02",573400,{"date":908,"open":19,"high":261,"low":469,"close":204,"change":336,"percent_change":909,"volume":910,"transactions":9,"vwap":204},"2026-04-01",2.68,834100,{"date":912,"open":187,"high":195,"low":680,"close":89,"change":229,"percent_change":471,"volume":913,"transactions":9,"vwap":89},"2026-03-31",1077100,{"date":915,"open":580,"high":253,"low":462,"close":18,"change":735,"percent_change":916,"volume":917,"transactions":9,"vwap":18},"2026-03-30",-7.95,1606400,{"date":919,"open":352,"high":326,"low":203,"close":902,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":902},"2026-03-27",-0.365,-23.4,3172800,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":67,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-03-26",1.6,1.53,1.56,-3.11,1070300,{"date":931,"open":932,"high":932,"low":279,"close":933,"change":237,"percent_change":262,"volume":934,"transactions":9,"vwap":933},"2026-03-25",1.69,1.61,708600,{"date":936,"open":932,"high":937,"low":938,"close":254,"change":237,"percent_change":939,"volume":940,"transactions":9,"vwap":254},"2026-03-24",1.75,1.63,-2.37,1139000,{"date":942,"open":943,"high":944,"low":945,"close":932,"change":336,"percent_change":946,"volume":947,"transactions":9,"vwap":932},"2026-03-23",1.72,1.76,1.67,1.81,1209700,{"date":949,"open":937,"high":950,"low":938,"close":951,"change":547,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-03-20",1.78,1.66,-5.14,3411400,{"date":955,"open":956,"high":950,"low":956,"close":937,"change":52,"percent_change":957,"volume":867,"transactions":9,"vwap":937},"2026-03-19",1.62,6.06,{"date":959,"open":960,"high":961,"low":962,"close":254,"change":478,"percent_change":963,"volume":964,"transactions":9,"vwap":254},"2026-03-18",1.73,1.765,1.645,-6.25,797700,{"date":966,"open":960,"high":967,"low":943,"close":944,"change":336,"percent_change":960,"volume":968,"transactions":9,"vwap":944},"2026-03-17",1.792,344800,{"date":970,"open":230,"high":971,"low":943,"close":960,"change":221,"percent_change":972,"volume":973,"transactions":9,"vwap":960},"2026-03-16",1.805,-0.57,455600,{"date":975,"open":471,"high":976,"low":943,"close":977,"change":67,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-03-13",1.825,1.74,-2.79,650700,{"date":981,"open":982,"high":982,"low":463,"close":463,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":463},"2026-03-12",1.91,-0.12,-6.28,729300,{"date":987,"open":988,"high":989,"low":990,"close":982,"change":237,"percent_change":991,"volume":992,"transactions":9,"vwap":982},"2026-03-11",1.95,2.021,1.88,-2.05,736100,{"date":994,"open":982,"high":995,"low":982,"close":988,"change":336,"percent_change":927,"volume":996,"transactions":9,"vwap":988},"2026-03-10",2.01,942100,{"date":998,"open":999,"high":1000,"low":976,"close":1001,"change":213,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-09",1.85,1.945,1.92,2.13,822000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":990,"change":612,"percent_change":1009,"volume":1010,"transactions":9,"vwap":990},"2026-03-06",1.94,1.97,1.831,-5.05,869900,{"date":1012,"open":1013,"high":1014,"low":1000,"close":1015,"change":20,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-05",2.02,2.09,1.98,-1.49,1197100,{"date":1019,"open":1020,"high":1021,"low":1007,"close":995,"change":213,"percent_change":1022,"volume":1023,"transactions":9,"vwap":995},"2026-03-04",2,2.07,2.03,554900,{"date":1025,"open":1026,"high":1013,"low":1027,"close":1007,"change":213,"percent_change":1021,"volume":1028,"transactions":9,"vwap":1007},"2026-03-03",1.87,1.84,972700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":427,"percent_change":427,"volume":1035,"transactions":9,"vwap":1034},"2026-03-02",1.89,1.965,1.86,1.93,935200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1034,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1034},"2026-02-27",2.04,2.075,1.895,-0.15,-7.21,1362200,{"date":1045,"open":1021,"high":1046,"low":1013,"close":1047,"change":188,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-02-26",2.095,2.08,0.48,357100,{"date":1051,"open":1052,"high":1053,"low":1022,"close":1021,"change":353,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1021},"2026-02-25",2.06,2.14,2.48,524300,{"date":1057,"open":1022,"high":1052,"low":1058,"close":1013,"change":221,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1013},"2026-02-24",1.99,-0.49,726500,{"date":1062,"open":1047,"high":1063,"low":995,"close":1022,"change":600,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1022},"2026-02-23",2.15,-3.33,818500,{"date":1067,"open":1068,"high":1069,"low":1021,"close":1068,"change":196,"percent_change":697,"volume":1070,"transactions":9,"vwap":1068},"2026-02-20",2.1,2.2,1020200,{"date":1072,"open":1068,"high":1069,"low":1073,"close":1074,"change":427,"percent_change":427,"volume":1075,"transactions":9,"vwap":1074},"2026-02-19",2.05,2.12,1472700,{"date":1077,"open":1053,"high":1078,"low":122,"close":1074,"change":196,"percent_change":828,"volume":1079,"transactions":9,"vwap":1074},"2026-02-18",2.25,484200,{"date":1081,"open":1053,"high":1082,"low":1038,"close":1053,"change":427,"percent_change":427,"volume":1083,"transactions":9,"vwap":1053},"2026-02-17",2.24,766200,{"date":1085,"open":1014,"high":1086,"low":1021,"close":1053,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1053},"2026-02-13",2.199,0.055,2.64,502300,{"date":1091,"open":1092,"high":1092,"low":1020,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-02-12",2.28,2.085,-0.145,-6.5,1233300,{"date":1098,"open":1099,"high":1092,"low":1046,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-02-11",2.21,2.23,0.09,4.21,1430200,{"date":1105,"open":74,"high":1078,"low":1053,"close":1053,"change":600,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1053},"2026-02-10",-3.17,305500,{"date":1109,"open":1100,"high":1078,"low":1014,"close":1099,"change":196,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1099},"2026-02-09",-0.9,800500,{"date":1113,"open":1021,"high":1078,"low":1114,"close":1100,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1100},"2026-02-06",2.058,0.21,10.4,1031100,{"date":1119,"open":1069,"high":1069,"low":1015,"close":1013,"change":572,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1013},"2026-02-05",-8.18,1408900,{"date":1123,"open":1124,"high":1125,"low":1074,"close":1069,"change":1041,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1069},"2026-02-04",2.35,2.42,-6.38,1031400,{"date":1129,"open":1130,"high":1054,"low":1131,"close":1124,"change":67,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1124},"2026-02-03",2.43,2.315,-2.08,883300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":612,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-02",2.47,2.54,2.4,-4,511200,{"date":1142,"open":1143,"high":1144,"low":1136,"close":1143,"change":196,"percent_change":286,"volume":1145,"transactions":9,"vwap":1143},"2026-01-30",2.5,2.628,912000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":502,"change":245,"percent_change":1151,"volume":1152,"transactions":9,"vwap":502},"2026-01-29",2.59,2.595,2.46,-2.33,748900,{"date":1154,"open":1088,"high":1155,"low":1156,"close":1157,"change":245,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-01-28",2.705,2.55,2.58,-2.27,1004900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1088,"change":612,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1088},"2026-01-27",2.74,2.77,2.6,-3.65,953300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1162,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1162},"2026-01-26",2.96,3.035,2.72,-0.2,-6.8,1246500,{"date":1176,"open":1177,"high":25,"low":1178,"close":840,"change":146,"percent_change":1179,"volume":1180,"transactions":9,"vwap":840},"2026-01-23",3.13,2.915,-6.07,2406800,{"date":1182,"open":1164,"high":1183,"low":502,"close":1177,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1177},"2026-01-22",3.28,0.63,25.2,5749200,{"date":1188,"open":1054,"high":1157,"low":1189,"close":1143,"change":353,"percent_change":1038,"volume":1190,"transactions":9,"vwap":1143},"2026-01-21",2.29,1257200,{"date":1192,"open":1193,"high":1148,"low":1194,"close":1195,"change":343,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-20",2.44,2.38,2.45,-3.16,928500,{"date":1199,"open":1200,"high":1201,"low":1124,"close":1202,"change":627,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-16",2.39,2.555,2.53,5.86,1289400,{"date":1206,"open":1100,"high":1138,"low":1207,"close":1200,"change":808,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1200},"2026-01-15",2.18,7.17,951900,{"date":1211,"open":1063,"high":1212,"low":1063,"close":1100,"change":353,"percent_change":1189,"volume":1213,"transactions":9,"vwap":1100},"2026-01-14",2.3,1490900,{"date":1215,"open":1216,"high":1082,"low":1046,"close":1207,"change":20,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1207},"2026-01-13",2.22,-1.36,702700,{"date":1220,"open":1013,"high":1100,"low":1013,"close":1099,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1099},"2026-01-12",0.17,8.33,888800,{"date":1225,"open":1063,"high":1082,"low":1013,"close":1038,"change":983,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1038},"2026-01-09",-5.56,1072700,{"date":1229,"open":1078,"high":1138,"low":1230,"close":1231,"change":983,"percent_change":782,"volume":1232,"transactions":9,"vwap":1231},"2026-01-08",2.125,2.16,8539500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1092,"change":547,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1092},"2026-01-07",2.34,2.36,2.26,-3.8,346900,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":188,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-06",2.458,2.284,2.37,0.42,721200,{"date":1248,"open":1200,"high":1125,"low":1249,"close":1236,"change":237,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1236},"2026-01-05",2.31,-1.67,397100,{"date":1253,"open":1254,"high":1125,"low":1254,"close":1138,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1138},"2026-01-02",2.17,0.23,10.6,646900,{"date":1259,"open":1047,"high":1260,"low":1013,"close":1254,"change":52,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1254},"2025-12-31",2.185,4.83,763800,{"date":1264,"open":1100,"high":1265,"low":1073,"close":1021,"change":318,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1021},"2025-12-30",2.262,-7.17,1053600,{"date":1269,"open":337,"high":1249,"low":1069,"close":1100,"change":547,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1100},"2025-12-29",-3.88,756900,{"date":1273,"open":1124,"high":1200,"low":1092,"close":1274,"change":20,"percent_change":450,"volume":1275,"transactions":9,"vwap":1274},"2025-12-26",2.32,442100,{"date":1277,"open":1278,"high":1200,"low":1189,"close":1124,"change":336,"percent_change":269,"volume":1279,"transactions":9,"vwap":1124},"2025-12-24",2.33,233400,{"date":1281,"open":1138,"high":1138,"low":1092,"close":1274,"change":343,"percent_change":1064,"volume":1282,"transactions":9,"vwap":1274},"2025-12-23",573900,{"date":1284,"open":1078,"high":1125,"low":1100,"close":1138,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1138},"2025-12-22",0.2,9.09,1013400,{"date":1289,"open":1047,"high":1078,"low":1047,"close":1069,"change":327,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1069},"2025-12-19",6.28,2027400,{"date":1293,"open":1022,"high":1068,"low":1007,"close":1021,"change":1101,"percent_change":433,"volume":1294,"transactions":9,"vwap":1021},"2025-12-18",749600,{"date":1296,"open":122,"high":122,"low":1297,"close":1015,"change":983,"percent_change":344,"volume":1298,"transactions":9,"vwap":1015},"2025-12-17",1.955,895200,{"date":1300,"open":1002,"high":1216,"low":1021,"close":1068,"change":67,"percent_change":1151,"volume":1301,"transactions":9,"vwap":1068},"2025-12-16",775600,{"date":1303,"open":1254,"high":1304,"low":1053,"close":1063,"change":196,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1063},"2025-12-15",2.255,-0.92,493500,{"date":1308,"open":1278,"high":1278,"low":1068,"close":1254,"change":1041,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1254},"2025-12-12",-6.47,1000400,{"date":1312,"open":1235,"high":1313,"low":1314,"close":1274,"change":237,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1274},"2025-12-11",2.389,2.275,-1.69,1002500,{"date":1318,"open":1138,"high":1195,"low":1237,"close":1236,"change":547,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1236},"2025-12-10",-3.67,1053900,{"date":1322,"open":1138,"high":502,"low":1138,"close":1195,"change":336,"percent_change":260,"volume":1323,"transactions":9,"vwap":1195},"2025-12-09",419000,{"date":1325,"open":1194,"high":1136,"low":1326,"close":1125,"change":353,"percent_change":122,"volume":1327,"transactions":9,"vwap":1125},"2025-12-08",2.303,503200,{"date":1329,"open":1130,"high":1150,"low":1131,"close":1244,"change":600,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1244},"2025-12-05",-2.87,738700,{"date":1333,"open":1092,"high":1334,"low":1314,"close":1193,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1193},"2025-12-04",2.57,0.15,6.55,1948600,{"date":1339,"open":1340,"high":1341,"low":1022,"close":1189,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1189},"2025-12-03",2.105,2.325,0.24,11.71,1959600,{"date":1346,"open":1093,"high":1347,"low":1013,"close":1073,"change":237,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1073},"2025-12-02",2.141,-1.91,671900,{"date":1351,"open":1021,"high":1352,"low":1073,"close":1014,"change":245,"percent_change":978,"volume":1353,"transactions":9,"vwap":1014},"2025-12-01",2.175,800300,{"date":1355,"open":122,"high":1069,"low":1021,"close":1063,"change":832,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1063},"2025-11-28",3.37,643200,{"date":1359,"open":1038,"high":1254,"low":1360,"close":1047,"change":213,"percent_change":668,"volume":1361,"transactions":9,"vwap":1047},"2025-11-26",2.017,802700,{"date":1363,"open":1020,"high":1047,"low":982,"close":1038,"change":213,"percent_change":1020,"volume":1364,"transactions":9,"vwap":1038},"2025-11-25",761800,{"date":1366,"open":527,"high":1068,"low":946,"close":1020,"change":1285,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1020},"2025-11-24",11.11,2661900,{"date":1370,"open":1371,"high":1027,"low":1371,"close":1372,"change":52,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-11-21",1.64,1.8,5.88,1012500,{"date":1376,"open":937,"high":1377,"low":951,"close":1378,"change":196,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-11-20",1.838,1.7,-1.16,1197800,{"date":1382,"open":1383,"high":463,"low":938,"close":943,"change":188,"percent_change":1384,"volume":1385,"transactions":9,"vwap":943},"2025-11-19",1.71,0.58,567600,{"date":1387,"open":938,"high":960,"low":933,"close":1383,"change":769,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1383},"2025-11-18",3.64,412400,{"date":1391,"open":937,"high":1372,"low":1392,"close":254,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":254},"2025-11-17",1.625,-0.14,-7.82,812900,{"date":1397,"open":1398,"high":527,"low":1398,"close":463,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":463},"2025-11-14",1.5,0.26,16.99,1358800,{"date":1403,"open":956,"high":1404,"low":1405,"close":926,"change":547,"percent_change":1226,"volume":1406,"transactions":9,"vwap":926},"2025-11-13",1.675,1.485,767800,{"date":1408,"open":1409,"high":938,"low":927,"close":956,"change":213,"percent_change":1202,"volume":1410,"transactions":9,"vwap":956},"2025-11-12",1.57,474600,{"date":1412,"open":803,"high":925,"low":1398,"close":1413,"change":832,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-11-11",1.58,4.64,309700,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":221,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-11-10",1.55,1.49,1.51,-0.66,398400,{"date":1424,"open":279,"high":925,"low":1425,"close":325,"change":600,"percent_change":1426,"volume":1427,"transactions":9,"vwap":325},"2025-11-07",1.43,-4.4,572100,{"date":1429,"open":925,"high":925,"low":803,"close":279,"change":196,"percent_change":1430,"volume":1431,"transactions":9,"vwap":279},"2025-11-06",-1.24,359000,{"date":1433,"open":927,"high":938,"low":1398,"close":933,"change":832,"percent_change":433,"volume":1434,"transactions":9,"vwap":933},"2025-11-05",549900,{"date":1436,"open":925,"high":956,"low":926,"close":803,"change":478,"percent_change":1437,"volume":1438,"transactions":9,"vwap":803},"2025-11-04",-6.67,689300,{"date":1440,"open":230,"high":1441,"low":938,"close":254,"change":478,"percent_change":963,"volume":1442,"transactions":9,"vwap":254},"2025-11-03",1.775,477700,{"date":1444,"open":1445,"high":944,"low":1446,"close":944,"change":52,"percent_change":1447,"volume":1448,"transactions":9,"vwap":944},"2025-10-31",1.68,1.615,6.02,883900,{"date":1450,"open":1378,"high":463,"low":254,"close":951,"change":547,"percent_change":952,"volume":1451,"transactions":9,"vwap":951},"2025-10-30",699400,{"date":1453,"open":1372,"high":1372,"low":1404,"close":937,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":937},"2025-10-29",-0.045,-2.51,1226900,{"date":1458,"open":325,"high":1459,"low":325,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-10-28",1.885,1.795,0.275,18.09,2696500,{"date":1465,"open":1371,"high":254,"low":1420,"close":325,"change":983,"percent_change":1466,"volume":1467,"transactions":9,"vwap":325},"2025-10-27",-7.32,634900,{"date":1469,"open":925,"high":932,"low":1470,"close":1371,"change":832,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1371},"2025-10-24",1.569,4.46,1220600,{"date":1474,"open":350,"high":925,"low":1475,"close":1409,"change":1335,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1409},"2025-10-23",1.381,10.56,1123900,{"date":1479,"open":325,"high":803,"low":307,"close":350,"change":478,"percent_change":1480,"volume":1481,"transactions":9,"vwap":350},"2025-10-22",-7.19,1034200,{"date":1483,"open":1409,"high":254,"low":316,"close":926,"change":67,"percent_change":1196,"volume":1484,"transactions":9,"vwap":926},"2025-10-21",1066900,{"date":1486,"open":352,"high":933,"low":352,"close":1413,"change":1115,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1413},"2025-10-20",15.33,1562500,{"date":1490,"open":269,"high":1491,"low":269,"close":334,"change":832,"percent_change":1492,"volume":1493,"transactions":9,"vwap":334},"2025-10-17",1.385,5.38,518700,{"date":1495,"open":1496,"high":360,"low":244,"close":277,"change":67,"percent_change":632,"volume":1497,"transactions":9,"vwap":277},"2025-10-16",1.38,652200,{"date":1499,"open":797,"high":316,"low":306,"close":335,"change":336,"percent_change":337,"volume":1500,"transactions":9,"vwap":335},"2025-10-15",1366000,{"date":1502,"open":253,"high":307,"low":252,"close":306,"change":769,"percent_change":1503,"volume":1504,"transactions":9,"vwap":306},"2025-10-14",4.76,509000,{"date":1506,"open":17,"high":278,"low":204,"close":278,"change":327,"percent_change":1507,"volume":1508,"transactions":9,"vwap":278},"2025-10-13",11.5,466100,{"date":1510,"open":261,"high":1511,"low":187,"close":187,"change":600,"percent_change":1512,"volume":1513,"transactions":9,"vwap":187},"2025-10-10",1.233,-5.83,540400,{"date":1515,"open":269,"high":269,"low":203,"close":402,"change":612,"percent_change":1516,"volume":1517,"transactions":9,"vwap":402},"2025-10-09",-7.69,751900,{"date":1519,"open":19,"high":277,"low":89,"close":277,"change":1221,"percent_change":1520,"volume":1521,"transactions":9,"vwap":277},"2025-10-08",15.04,1060200,{"date":1523,"open":89,"high":1524,"low":16,"close":187,"change":188,"percent_change":107,"volume":1525,"transactions":9,"vwap":187},"2025-10-07",1.158,345000,{"date":1527,"open":187,"high":1528,"low":16,"close":89,"change":221,"percent_change":1529,"volume":1530,"transactions":9,"vwap":89},"2025-10-06",1.173,-0.88,406000,{"date":1532,"open":693,"high":554,"low":693,"close":187,"change":769,"percent_change":1533,"volume":1534,"transactions":9,"vwap":187},"2025-10-03",5.61,291700,{"date":1536,"open":89,"high":19,"low":693,"close":693,"change":245,"percent_change":1537,"volume":1538,"transactions":9,"vwap":693},"2025-10-02",-5.31,334200,{"date":1540,"open":204,"high":203,"low":18,"close":187,"change":188,"percent_change":107,"volume":1541,"transactions":9,"vwap":187},"2025-10-01",498700,{"date":1543,"open":89,"high":204,"low":534,"close":89,"change":188,"percent_change":751,"volume":1544,"transactions":9,"vwap":89},"2025-09-30",338000,{"date":1546,"open":19,"high":1547,"low":18,"close":16,"change":20,"percent_change":21,"volume":1548,"transactions":9,"vwap":16},"2025-09-29",1.177,426200,{"date":1550,"open":203,"high":402,"low":89,"close":19,"change":237,"percent_change":1551,"volume":1552,"transactions":9,"vwap":19},"2025-09-26",-3.39,437800,{"date":1554,"open":402,"high":260,"low":203,"close":203,"change":237,"percent_change":1555,"volume":1556,"transactions":9,"vwap":203},"2025-09-25",-3.28,372400,{"date":1558,"open":276,"high":1559,"low":402,"close":252,"change":67,"percent_change":1560,"volume":1561,"transactions":9,"vwap":252},"2025-09-24",1.283,-3.94,423300,{"date":1563,"open":797,"high":335,"low":244,"close":268,"change":67,"percent_change":1564,"volume":1565,"transactions":9,"vwap":268},"2025-09-23",-3.79,592100,{"date":1567,"open":269,"high":646,"low":269,"close":306,"change":229,"percent_change":803,"volume":1568,"transactions":9,"vwap":306},"2025-09-22",579900,{"date":1570,"open":277,"high":306,"low":308,"close":277,"change":427,"percent_change":427,"volume":1571,"transactions":9,"vwap":277},"2025-09-19",1100200,{"date":1573,"open":351,"high":1574,"low":268,"close":277,"change":427,"percent_change":427,"volume":1575,"transactions":9,"vwap":277},"2025-09-18",1.335,423000,{"date":1577,"open":268,"high":307,"low":1578,"close":277,"change":213,"percent_change":1579,"volume":1580,"transactions":9,"vwap":277},"2025-09-17",1.236,3.17,679800,{"date":1582,"open":268,"high":276,"low":402,"close":278,"change":427,"percent_change":427,"volume":1583,"transactions":9,"vwap":278},"2025-09-16",387000,{"date":1585,"open":260,"high":306,"low":260,"close":278,"change":188,"percent_change":1586,"volume":1587,"transactions":9,"vwap":278},"2025-09-15",0.8,796000,{"date":1589,"open":203,"high":276,"low":211,"close":244,"change":769,"percent_change":1590,"volume":1591,"transactions":9,"vwap":244},"2025-09-12",5.04,603900,{"date":1593,"open":19,"high":261,"low":19,"close":195,"change":769,"percent_change":1594,"volume":1595,"transactions":9,"vwap":195},"2025-09-11",5.31,354300,{"date":1597,"open":203,"high":195,"low":187,"close":187,"change":67,"percent_change":1598,"volume":1599,"transactions":9,"vwap":187},"2025-09-10",-4.24,229300,{"date":1601,"open":211,"high":261,"low":17,"close":203,"change":221,"percent_change":1602,"volume":1603,"transactions":9,"vwap":203},"2025-09-09",-0.84,148900,{"date":1605,"open":195,"high":252,"low":1606,"close":195,"change":427,"percent_change":427,"volume":1607,"transactions":9,"vwap":195},"2025-09-08",1.162,316200,{"date":1609,"open":204,"high":195,"low":89,"close":195,"change":213,"percent_change":508,"volume":1610,"transactions":9,"vwap":195},"2025-09-05",246200,{"date":1612,"open":203,"high":186,"low":89,"close":204,"change":20,"percent_change":205,"volume":1613,"transactions":9,"vwap":204},"2025-09-04",252800,{"date":1615,"open":203,"high":439,"low":204,"close":203,"change":188,"percent_change":1616,"volume":1617,"transactions":9,"vwap":203},"2025-09-03",0.85,309300,{"date":1619,"open":89,"high":203,"low":89,"close":211,"change":188,"percent_change":1620,"volume":1621,"transactions":9,"vwap":211},"2025-09-02",0.86,162000,{"date":1623,"open":261,"high":261,"low":204,"close":17,"change":237,"percent_change":1064,"volume":1624,"transactions":9,"vwap":17},"2025-08-29",247200,{"date":1626,"open":195,"high":1627,"low":211,"close":402,"change":188,"percent_change":1628,"volume":1629,"transactions":9,"vwap":402},"2025-08-28",1.225,0.84,495100,{"date":1631,"open":261,"high":253,"low":195,"close":195,"change":196,"percent_change":1632,"volume":1633,"transactions":9,"vwap":195},"2025-08-27",-1.65,210900,{"date":1635,"open":402,"high":260,"low":1636,"close":261,"change":229,"percent_change":1445,"volume":1637,"transactions":9,"vwap":261},"2025-08-26",1.191,250400,{"date":1639,"open":402,"high":261,"low":211,"close":195,"change":221,"percent_change":1640,"volume":1641,"transactions":9,"vwap":195},"2025-08-25",-0.83,175000,{"date":1643,"open":17,"high":252,"low":204,"close":402,"change":353,"percent_change":1644,"volume":1645,"transactions":9,"vwap":402},"2025-08-22",4.35,459800,{"date":1647,"open":187,"high":211,"low":89,"close":204,"change":427,"percent_change":427,"volume":1648,"transactions":9,"vwap":204},"2025-08-21",159600,{"date":1650,"open":19,"high":195,"low":1651,"close":204,"change":188,"percent_change":189,"volume":1652,"transactions":9,"vwap":204},"2025-08-20",1.102,644400,{"date":1654,"open":211,"high":1627,"low":187,"close":19,"change":20,"percent_change":890,"volume":1655,"transactions":9,"vwap":19},"2025-08-19",319200,{"date":1657,"open":89,"high":203,"low":18,"close":211,"change":769,"percent_change":1658,"volume":1659,"transactions":9,"vwap":211},"2025-08-18",5.41,366500,{"date":1661,"open":203,"high":195,"low":462,"close":16,"change":343,"percent_change":1662,"volume":1663,"transactions":9,"vwap":16},"2025-08-15",-6.72,430400,{"date":1665,"open":278,"high":278,"low":211,"close":195,"change":547,"percent_change":1666,"volume":1667,"transactions":9,"vwap":195},"2025-08-14",-7.03,292900,{"date":1669,"open":203,"high":276,"low":204,"close":276,"change":52,"percent_change":1670,"volume":1671,"transactions":9,"vwap":276},"2025-08-13",8.47,697500,{"date":1673,"open":195,"high":195,"low":693,"close":203,"change":229,"percent_change":943,"volume":1674,"transactions":9,"vwap":203},"2025-08-12",704600,{"date":1676,"open":203,"high":402,"low":19,"close":17,"change":427,"percent_change":427,"volume":1677,"transactions":9,"vwap":17},"2025-08-11",453800,{"date":1679,"open":534,"high":1680,"low":462,"close":17,"change":1101,"percent_change":1681,"volume":1682,"transactions":9,"vwap":17},"2025-08-08",1.179,8.41,405500,{"date":1684,"open":636,"high":440,"low":650,"close":693,"change":229,"percent_change":1685,"volume":1686,"transactions":9,"vwap":693},"2025-08-07",1.9,379900,{"date":1688,"open":693,"high":462,"low":650,"close":636,"change":20,"percent_change":1689,"volume":1690,"transactions":9,"vwap":636},"2025-08-06",-2.78,133700,{"date":1692,"open":656,"high":18,"low":656,"close":462,"change":832,"percent_change":833,"volume":1693,"transactions":9,"vwap":462},"2025-08-05",516800,{"date":1695,"open":650,"high":636,"low":656,"close":656,"change":188,"percent_change":175,"volume":1696,"transactions":9,"vwap":656},"2025-08-04",317500,{"date":1698,"open":175,"high":1699,"low":711,"close":175,"change":427,"percent_change":427,"volume":1700,"transactions":9,"vwap":175},"2025-08-01",1.055,747600,{"date":1702,"open":656,"high":470,"low":1703,"close":175,"change":221,"percent_change":1704,"volume":1705,"transactions":9,"vwap":175},"2025-07-31",0.96899998,-0.99,535300,{"date":1707,"open":636,"high":693,"low":718,"close":656,"change":20,"percent_change":1708,"volume":1709,"transactions":9,"vwap":656},"2025-07-30",-2.88,398200,{"date":1711,"open":16,"high":16,"low":1712,"close":625,"change":20,"percent_change":1713,"volume":1714,"transactions":9,"vwap":625},"2025-07-29",0.99299997,-2.8,695400,{"date":1716,"open":19,"high":17,"low":693,"close":693,"change":600,"percent_change":1717,"volume":1718,"transactions":9,"vwap":693},"2025-07-28",-6.14,392000,{"date":1720,"open":187,"high":17,"low":693,"close":19,"change":336,"percent_change":521,"volume":1721,"transactions":9,"vwap":19},"2025-07-25",536500,{"date":1723,"open":18,"high":19,"low":693,"close":16,"change":188,"percent_change":1724,"volume":1725,"transactions":9,"vwap":16},"2025-07-24",0.91,299500,{"date":1727,"open":470,"high":18,"low":625,"close":18,"change":213,"percent_change":1728,"volume":1729,"transactions":9,"vwap":18},"2025-07-23",3.77,429900,{"date":1731,"open":636,"high":18,"low":636,"close":470,"change":777,"percent_change":38,"volume":1732,"transactions":9,"vwap":470},"2025-07-22",222400,{"date":1734,"open":693,"high":204,"low":470,"close":747,"change":1735,"percent_change":1138,"volume":1736,"transactions":9,"vwap":747},"2025-07-21",0.025,520600,{"date":1738,"open":636,"high":462,"low":626,"close":625,"change":221,"percent_change":1739,"volume":1740,"transactions":9,"vwap":625},"2025-07-18",-0.95,237500,{"date":1742,"open":636,"high":693,"low":1743,"close":636,"change":188,"percent_change":1744,"volume":1745,"transactions":9,"vwap":636},"2025-07-17",0.99800003,0.96,357000,{"date":1747,"open":175,"high":1748,"low":1749,"close":625,"change":336,"percent_change":127,"volume":1750,"transactions":9,"vwap":625},"2025-07-16",1.045,0.98199999,350100,{"date":1752,"open":625,"high":625,"low":175,"close":656,"change":221,"percent_change":1753,"volume":1754,"transactions":9,"vwap":656},"2025-07-15",-0.98,272400,{"date":1756,"open":650,"high":1757,"low":1758,"close":650,"change":188,"percent_change":672,"volume":1759,"transactions":9,"vwap":650},"2025-07-14",1.049,1.005,226700,{"date":1761,"open":625,"high":625,"low":1762,"close":656,"change":196,"percent_change":1763,"volume":1764,"transactions":9,"vwap":656},"2025-07-11",0.99000001,-1.94,366300,{"date":1766,"open":625,"high":636,"low":656,"close":626,"change":427,"percent_change":427,"volume":1389,"transactions":9,"vwap":626},"2025-07-10",{"date":1768,"open":462,"high":462,"low":626,"close":626,"change":20,"percent_change":1769,"volume":1770,"transactions":9,"vwap":626},"2025-07-09",-2.83,287200,{"date":1772,"open":534,"high":18,"low":625,"close":470,"change":221,"percent_change":828,"volume":1773,"transactions":9,"vwap":470},"2025-07-08",607100,{"date":1775,"open":18,"high":89,"low":747,"close":693,"change":67,"percent_change":1776,"volume":1777,"transactions":9,"vwap":693},"2025-07-07",-4.46,386900,{"date":1779,"open":693,"high":187,"low":693,"close":89,"change":353,"percent_change":1780,"volume":1781,"transactions":9,"vwap":89},"2025-07-03",4.67,240100,{"date":1783,"open":636,"high":16,"low":650,"close":693,"change":229,"percent_change":1685,"volume":1784,"transactions":9,"vwap":693},"2025-07-02",590500,{"date":1786,"open":636,"high":18,"low":1703,"close":636,"change":299,"percent_change":1048,"volume":1787,"transactions":9,"vwap":636},"2025-07-01",1346300,{"date":1789,"open":402,"high":260,"low":625,"close":1748,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1748},"2025-06-30",-0.13,-11.06,1192300,{"date":1794,"open":276,"high":269,"low":19,"close":220,"change":735,"percent_change":1795,"volume":1796,"transactions":9,"vwap":220},"2025-06-27",-7.48,7800700,{"date":1798,"open":260,"high":277,"low":402,"close":268,"change":353,"percent_change":1799,"volume":1800,"transactions":9,"vwap":268},"2025-06-26",4.1,820400,{"date":1802,"open":261,"high":278,"low":204,"close":252,"change":229,"percent_change":945,"volume":1803,"transactions":9,"vwap":252},"2025-06-25",821800,{"date":1805,"open":402,"high":260,"low":220,"close":402,"change":229,"percent_change":932,"volume":1806,"transactions":9,"vwap":402},"2025-06-24",772100,{"date":1808,"open":187,"high":252,"low":187,"close":203,"change":336,"percent_change":1809,"volume":1810,"transactions":9,"vwap":203},"2025-06-23",2.61,669000,{"date":1812,"open":261,"high":580,"low":187,"close":204,"change":20,"percent_change":205,"volume":1813,"transactions":9,"vwap":204},"2025-06-20",423400,{"date":1815,"open":261,"high":260,"low":17,"close":203,"change":188,"percent_change":1616,"volume":1816,"transactions":9,"vwap":203},"2025-06-18",454100,{"date":1818,"open":268,"high":1819,"low":211,"close":211,"change":547,"percent_change":641,"volume":1820,"transactions":9,"vwap":211},"2025-06-17",1.288,570900,{"date":1822,"open":269,"high":1823,"low":244,"close":278,"change":353,"percent_change":1824,"volume":1825,"transactions":9,"vwap":278},"2025-06-16",1.379,4.13,991900,{"date":1827,"open":261,"high":278,"low":402,"close":261,"change":196,"percent_change":485,"volume":1828,"transactions":9,"vwap":261},"2025-06-13",293800,{"date":1830,"open":252,"high":278,"low":261,"close":253,"change":427,"percent_change":427,"volume":1831,"transactions":9,"vwap":253},"2025-06-12",366800,{"date":1833,"open":277,"high":351,"low":253,"close":253,"change":67,"percent_change":1834,"volume":1835,"transactions":9,"vwap":253},"2025-06-11",-3.91,416000,{"date":1837,"open":277,"high":571,"low":377,"close":276,"change":221,"percent_change":1838,"volume":1839,"transactions":9,"vwap":276},"2025-06-10",-0.78,607600,{"date":1841,"open":244,"high":335,"low":244,"close":269,"change":213,"percent_change":1842,"volume":1843,"transactions":9,"vwap":269},"2025-06-09",3.2,873400,{"date":1845,"open":276,"high":571,"low":244,"close":244,"change":221,"percent_change":286,"volume":1846,"transactions":9,"vwap":244},"2025-06-06",586900,{"date":1848,"open":277,"high":334,"low":260,"close":278,"change":196,"percent_change":1849,"volume":1850,"transactions":9,"vwap":278},"2025-06-05",-1.56,571500,{"date":1852,"open":276,"high":306,"low":276,"close":276,"change":427,"percent_change":427,"volume":1853,"transactions":9,"vwap":276},"2025-06-04",280200,{"date":1855,"open":278,"high":1856,"low":278,"close":276,"change":188,"percent_change":292,"volume":1857,"transactions":9,"vwap":276},"2025-06-03",1.327,203200,{"date":1859,"open":269,"high":351,"low":268,"close":268,"change":196,"percent_change":1860,"volume":1861,"transactions":9,"vwap":268},"2025-06-02",-1.55,204100,{"date":1863,"open":276,"high":1574,"low":276,"close":269,"change":427,"percent_change":427,"volume":1864,"transactions":9,"vwap":269},"2025-05-30",262600,{"date":1866,"open":307,"high":335,"low":278,"close":269,"change":20,"percent_change":1158,"volume":1867,"transactions":9,"vwap":269},"2025-05-29",180000,{"date":1869,"open":268,"high":646,"low":1870,"close":306,"change":353,"percent_change":1871,"volume":1872,"transactions":9,"vwap":306},"2025-05-28",1.262,3.94,670900,{"date":1874,"open":334,"high":352,"low":278,"close":268,"change":237,"percent_change":1875,"volume":1876,"transactions":9,"vwap":268},"2025-05-27",-3.05,660000,{"date":1878,"open":351,"high":1879,"low":277,"close":351,"change":221,"percent_change":1880,"volume":1881,"transactions":9,"vwap":351},"2025-05-23",1.387,-0.76,455000,{"date":1883,"open":352,"high":1884,"low":306,"close":306,"change":1790,"percent_change":1885,"volume":1886,"transactions":9,"vwap":306},"2025-05-22",1.44,-8.97,585300,{"date":1888,"open":326,"high":1413,"low":1889,"close":1890,"change":196,"percent_change":1217,"volume":1891,"transactions":9,"vwap":1890},"2025-05-21",1.435,1.45,1510300,{"date":1893,"open":1890,"high":325,"low":1889,"close":317,"change":336,"percent_change":1047,"volume":1894,"transactions":9,"vwap":317},"2025-05-20",480000,{"date":1896,"open":1884,"high":317,"low":1897,"close":1884,"change":20,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1884},"2025-05-19",1.405,-2.04,354800,{"date":1901,"open":352,"high":1398,"low":334,"close":317,"change":832,"percent_change":1902,"volume":1903,"transactions":9,"vwap":317},"2025-05-16",5,364500,{"date":1905,"open":797,"high":1906,"low":269,"close":352,"change":353,"percent_change":354,"volume":1907,"transactions":9,"vwap":352},"2025-05-15",1.496,500900,{"date":1909,"open":317,"high":326,"low":285,"close":335,"change":245,"percent_change":1910,"volume":1911,"transactions":9,"vwap":335},"2025-05-14",-4.26,543400,{"date":1913,"open":1496,"high":1914,"low":1496,"close":1915,"change":213,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-05-13",1.525,1.41,2.92,1157900,{"date":1919,"open":307,"high":350,"low":269,"close":334,"change":353,"percent_change":1920,"volume":1921,"transactions":9,"vwap":334},"2025-05-12",3.79,488700,{"date":1923,"open":307,"high":307,"low":269,"close":306,"change":196,"percent_change":1016,"volume":1924,"transactions":9,"vwap":306},"2025-05-09",236200,{"date":1926,"open":276,"high":646,"low":278,"close":307,"change":1101,"percent_change":1927,"volume":1696,"transactions":9,"vwap":307},"2025-05-08",7.2,{"date":1929,"open":244,"high":797,"low":253,"close":244,"change":221,"percent_change":286,"volume":1930,"transactions":9,"vwap":244},"2025-05-07",388000,{"date":1932,"open":268,"high":351,"low":244,"close":278,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":278},"2025-05-06",-0.035,-2.7,147100,{"date":1937,"open":335,"high":1938,"low":268,"close":368,"change":735,"percent_change":1939,"volume":1940,"transactions":9,"vwap":368},"2025-05-05",1.386,-6.83,334700,{"date":1942,"open":307,"high":1425,"low":268,"close":360,"change":769,"percent_change":1943,"volume":1944,"transactions":9,"vwap":360},"2025-05-02",4.51,446300,{"date":1946,"open":306,"high":646,"low":1947,"close":797,"change":188,"percent_change":1948,"volume":1544,"transactions":9,"vwap":797},"2025-05-01",1.266,0.76,{"date":1950,"open":203,"high":306,"low":470,"close":306,"change":1335,"percent_change":1951,"volume":1952,"transactions":9,"vwap":306},"2025-04-30",12.82,767600,{"date":1954,"open":402,"high":253,"low":554,"close":211,"change":221,"percent_change":621,"volume":1955,"transactions":9,"vwap":211},"2025-04-29",378000,{"date":181,"open":636,"high":402,"low":636,"close":203,"change":327,"percent_change":1957,"volume":1958,"transactions":9,"vwap":203},12.38,532000]