[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABAT":3,"homepage-market-summary":30,"stock-historical-ABAT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABAT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Battery Technology Company Common Stock","Nasdaq",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","American Battery Technology Co is an integrated critical battery minerals company that develops technologies for both primary battery minerals manufacturing and lithium-ion battery recycling. It operates battery recycling facilities that process materials from electric vehicle batteries, stationary battery energy storage systems, and consumer electronics. Additionally, the company advances lithium production projects using proprietary technology to produce battery-grade lithium hydroxide. It generates revenue mainly from its recycling operations and is expanding capacity with strategic partnerships and government grants. The company's activities focus on creating a closed-loop battery materials supply chain to support sustainable manufacturing in the United States.","163","Reno, NV",{"close":15,"open":16,"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},2.28,2.36,2.4,2.22,2.21,0.07,3.17,21261094.207767,124557,2.4856,73.5,0.36000001,1133106.6011820915,2.6,2667,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},11.49,1.06,6132253,2238272388.352638,101.77,"2025-04-21",[184,185,195,206,216,224,232,241,251,258,267,275,284,293,303,312,322,332,342,350,360,368,376,386,395,403,411,418,426,433,442,448,455,464,472,480,488,496,505,513,519,526,532,540,548,555,562,568,573,579,586,595,603,610,614,618,624,628,633,639,643,647,652,657,663,669,674,679,684,687,691,695,704,709,715,722,729,737,745,753,760,769,778,786,793,801,808,816,823,828,835,842,849,853,858,864,869,875,881,887,894,899,905,911,915,920,926,930,936,942,945,953,960,966,970,975,979,982,988,992,996,1000,1004,1009,1013,1018,1021,1024,1028,1033,1038,1042,1048,1053,1058,1063,1068,1072,1077,1081,1085,1092,1099,1105,1110,1115,1119,1124,1128,1131,1136,1142,1148,1153,1158,1163,1166,1170,1174,1181,1188,1196,1204,1210,1218,1223,1231,1239,1244,1252,1258,1264,1271,1280,1288,1296,1302,1309,1316,1323,1329,1337,1345,1352,1359,1365,1371,1377,1381,1385,1389,1392,1397,1404,1409,1414,1419,1422,1427,1433,1437,1441,1446,1451,1457,1461,1467,1473,1475,1479,1485,1489,1492,1496,1500,1504,1508,1512,1517,1521,1526,1532,1539,1546,1552,1557,1563,1567,1573,1579,1585,1592,1599,1606,1614,1621,1629,1636,1644,1653,1659,1666,1674,1682,1690,1698,1704,1709,1715,1721,1727,1731,1737,1741,1747,1752,1756,1764,1769,1774,1779,1785,1788,1791,1794,1797,1800,1804,1808,1812,1815,1819,1823,1828,1833,1837,1841,1845,1849,1853,1858,1862,1867,1873,1877,1882,1886,1890,1894,1900,1904,1908,1912,1915,1920,1924,1928,1932,1936,1944,1948,1953,1957,1961,1965,1970,1976,1981,1988,1996,2003,2009,2013,2016,2022,2027,2032,2040,2047,2053,2060,2064,2070,2074,2078,2082,2087,2092,2095,2099,2105,2110,2115,2119,2124,2129,2134,2138,2142,2147,2152,2156,2160,2164,2170,2175,2180,2183,2188,2193,2196,2201,2204,2208,2212,2215,2220,2225,2229,2235,2241,2247,2251,2256,2261],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",2.23,2.3,2.2,0.02,0.91,3187415.660699,9460,2.2407,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",2.29,2.305,2.16,2.19,-0.08,-3.52,2482337.031375,11095,2.1895,{"date":207,"open":189,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",2.295,2.17,2.27,0.01,0.44,1680014.669804,9178,2.2514,{"date":217,"open":218,"high":219,"low":187,"close":220,"change":211,"percent_change":212,"volume":221,"transactions":222,"vwap":223},"2026-09-25",2.265,2.31,2.26,1960771.962676,10550,2.2615,{"date":225,"open":15,"high":197,"low":18,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",2.25,-0.06,-2.6,2027290.1912,10037,2.2593,{"date":233,"open":234,"high":235,"low":236,"close":219,"change":201,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",2.33,2.3899,2.304,-3.35,2168129.968687,10325,2.3364,{"date":242,"open":243,"high":244,"low":219,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",2.37,2.42,2.39,0.06,2.58,2246616.108774,12827,2.3715,{"date":252,"open":18,"high":16,"low":19,"close":234,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",0.15,6.88,3845409.820498,17372,2.306,{"date":259,"open":260,"high":220,"low":261,"close":262,"change":227,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",2.24,2.13,2.18,-2.68,6021204.300822,11905,2.1807,{"date":268,"open":209,"high":226,"low":269,"close":260,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",2.125,0.12,5.66,3164729.943705,14087,2.2123,{"date":276,"open":210,"high":15,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",2.07,2.12,-0.12,-5.36,4503706.776486,18671,2.1474,{"date":285,"open":286,"high":287,"low":288,"close":260,"change":279,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",2.355,2.371,2.205,-5.08,3881468.4061,14740,2.252,{"date":294,"open":295,"high":296,"low":297,"close":16,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",2.405,2.43,2.32,-0.11,-4.45,4998258.146596,16860,2.3626,{"date":304,"open":305,"high":28,"low":306,"close":307,"change":308,"percent_change":202,"volume":309,"transactions":310,"vwap":311},"2026-09-11",2.59,2.46,2.47,-0.09,2598330.011722,10889,2.5126,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":279,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",2.635,2.67,2.55,2.56,-4.48,1695164.47158,7971,2.5987,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",2.805,2.85,2.68,-0.13,-4.63,2449178.231975,11201,2.7244,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":166,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",2.8,2.885,2.77,2.81,1.08,2660506.940369,14508,2.824,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":246,"percent_change":19,"volume":347,"transactions":348,"vwap":349},"2026-09-04",2.72,2.83,2.78,2777119.456744,9650,2.7922,{"date":351,"open":352,"high":353,"low":354,"close":344,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",2.825,2.84,2.69,-0.07,-2.51,3558019.278744,13150,2.7405,{"date":361,"open":305,"high":334,"low":305,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",2.79,0.2,7.72,3851851.312758,17155,2.7474,{"date":369,"open":28,"high":370,"low":371,"close":305,"change":298,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",2.685,2.52,-4.07,4077603.678869,13012,2.6176,{"date":377,"open":317,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",2.71,2.5511,2.7,0.13,5.06,3351390.293356,10330,2.6559,{"date":387,"open":388,"high":354,"low":316,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",2.66,2.57,-0.105,-3.93,4745775.852928,14215,2.5924,{"date":396,"open":28,"high":380,"low":28,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",2.675,0.075,2.88,4044309.183328,12107,2.6586,{"date":404,"open":405,"high":406,"low":317,"close":28,"change":211,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",2.61,2.65,0.39,2919210.294318,11406,2.6042,{"date":412,"open":296,"high":28,"low":413,"close":305,"change":38,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",2.391,7.92,4372745.389868,11166,2.5455,{"date":419,"open":317,"high":247,"low":420,"close":17,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",2.385,-0.17,-6.61,2911517.849128,13194,2.4347,{"date":427,"open":243,"high":305,"low":16,"close":389,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",0.24,10.3,3602237.882491,13233,2.5245,{"date":434,"open":435,"high":436,"low":437,"close":234,"change":355,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",2.54,2.555,2.275,-2.92,2647263.838907,11666,2.3743,{"date":443,"open":444,"high":244,"low":297,"close":17,"change":72,"percent_change":261,"volume":445,"transactions":446,"vwap":447},"2026-08-19",2.38,3443772.672712,11638,2.3831,{"date":449,"open":16,"high":245,"low":15,"close":450,"change":201,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",2.35,-3.29,3537205.981234,13229,2.3292,{"date":456,"open":457,"high":458,"low":459,"close":296,"change":227,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",2.45,2.5,2.375,-2.41,2171149.440724,13401,2.4493,{"date":465,"open":307,"high":317,"low":307,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",2.49,-0.02,-0.8,1496769.215568,10966,2.5159,{"date":473,"open":458,"high":305,"low":457,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",2.51,-0.01,-0.4,2233336.862867,10696,2.5205,{"date":481,"open":315,"high":482,"low":458,"close":371,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",2.73,-0.14,-5.26,2440461.084282,17760,2.5575,{"date":489,"open":490,"high":326,"low":491,"close":388,"change":211,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",2.64,2.575,0.38,2847850.112978,16604,2.6298,{"date":497,"open":498,"high":499,"low":500,"close":406,"change":53,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",2.664,2.695,2.545,1.53,2502651.925361,18623,2.6352,{"date":506,"open":507,"high":378,"low":244,"close":405,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",2.425,0.22,9.21,4942501.631341,21686,2.5792,{"date":514,"open":297,"high":245,"low":437,"close":245,"change":20,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-06",3.02,2685277.962437,14697,2.343,{"date":520,"open":521,"high":16,"low":210,"close":297,"change":522,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",2.34,0,2982711.832594,19218,2.323,{"date":527,"open":262,"high":450,"low":262,"close":297,"change":157,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",8.41,3304252.661503,18278,2.2958,{"date":533,"open":277,"high":534,"low":535,"close":536,"change":72,"percent_change":245,"volume":537,"transactions":538,"vwap":539},"2026-08-03",2.1966,2.03,2.14,3520108.597678,18093,2.1267,{"date":541,"open":542,"high":278,"low":543,"close":544,"change":72,"percent_change":457,"volume":545,"transactions":546,"vwap":547},"2026-07-31",2.06,2,2.09,5558076.156052,21753,2.0732,{"date":549,"open":261,"high":199,"low":550,"close":550,"change":475,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",2.04,-0.49,3747652.197705,12465,2.0653,{"date":556,"open":187,"high":226,"low":557,"close":557,"change":327,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",2.05,-5.96,4315072.599701,17008,2.131,{"date":563,"open":19,"high":226,"low":277,"close":262,"change":308,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",-3.96,3276016.655865,10701,2.1392,{"date":569,"open":197,"high":243,"low":19,"close":210,"change":246,"percent_change":378,"volume":570,"transactions":571,"vwap":572},"2026-07-27",2815996.935346,10851,2.2572,{"date":574,"open":15,"high":197,"low":200,"close":19,"change":355,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-24",-3.07,2094188.145238,11007,2.2314,{"date":580,"open":245,"high":457,"low":15,"close":15,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",-0.16,-6.56,2827650.328532,11060,2.3204,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":475,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-22",2.41,2.53,2.44,-0.41,2351259.714846,12580,2.4627,{"date":596,"open":597,"high":306,"low":521,"close":457,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",2.345,0.16,6.99,2440642.355382,10535,2.4079,{"date":604,"open":450,"high":444,"low":605,"close":197,"change":355,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-20",2.245,-2.97,2250012.120418,10964,2.2913,{"date":611,"open":521,"high":17,"low":188,"close":16,"change":227,"percent_change":612,"volume":613,"transactions":9,"vwap":16},"2026-07-17",-2.48,4173800,{"date":615,"open":458,"high":371,"low":243,"close":244,"change":327,"percent_change":616,"volume":617,"transactions":9,"vwap":244},"2026-07-16",-5.1,3442100,{"date":619,"open":620,"high":621,"low":458,"close":316,"change":227,"percent_change":622,"volume":623,"transactions":9,"vwap":316},"2026-07-15",2.62,2.676,-2.3,2448700,{"date":625,"open":316,"high":378,"low":316,"close":405,"change":106,"percent_change":626,"volume":627,"transactions":9,"vwap":405},"2026-07-14",4.4,2686400,{"date":629,"open":316,"high":630,"low":307,"close":458,"change":327,"percent_change":631,"volume":632,"transactions":9,"vwap":458},"2026-07-13",2.584,-4.94,3268300,{"date":634,"open":354,"high":482,"low":28,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-10",2.63,-0.05,-1.87,2518500,{"date":640,"open":406,"high":641,"low":405,"close":326,"change":20,"percent_change":326,"volume":642,"transactions":9,"vwap":326},"2026-07-09",2.74,2787200,{"date":644,"open":305,"high":315,"low":458,"close":405,"change":467,"percent_change":645,"volume":646,"transactions":9,"vwap":405},"2026-07-08",-0.76,5004300,{"date":648,"open":362,"high":345,"low":635,"close":635,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":635},"2026-07-07",-0.24,-8.36,3315200,{"date":653,"open":345,"high":654,"low":345,"close":655,"change":246,"percent_change":536,"volume":656,"transactions":9,"vwap":655},"2026-07-06",2.97,2.87,3757200,{"date":658,"open":362,"high":659,"low":660,"close":337,"change":72,"percent_change":661,"volume":662,"transactions":9,"vwap":337},"2026-07-02",2.94,2.755,1.81,4588300,{"date":664,"open":665,"high":655,"low":344,"close":666,"change":355,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-01",2.75,2.76,-2.47,3360100,{"date":670,"open":354,"high":671,"low":354,"close":345,"change":253,"percent_change":672,"volume":673,"transactions":9,"vwap":345},"2026-06-30",2.86,5.6,3611900,{"date":675,"open":665,"high":665,"low":317,"close":326,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":326},"2026-06-29",-0.04,-1.47,3461700,{"date":680,"open":620,"high":362,"low":681,"close":344,"change":190,"percent_change":682,"volume":683,"transactions":9,"vwap":344},"2026-06-26",2.615,0.74,6909400,{"date":685,"open":641,"high":352,"low":28,"close":380,"change":522,"percent_change":522,"volume":686,"transactions":9,"vwap":380},"2026-06-25",3032700,{"date":688,"open":345,"high":345,"low":490,"close":380,"change":483,"percent_change":689,"volume":690,"transactions":9,"vwap":380},"2026-06-24",-4.93,3993600,{"date":692,"open":353,"high":693,"low":362,"close":353,"change":308,"percent_change":575,"volume":694,"transactions":9,"vwap":353},"2026-06-23",2.948,3042500,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-22",3.075,3.09,2.92,2.93,-0.19,-6.09,3799300,{"date":705,"open":21,"high":21,"low":515,"close":706,"change":190,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-18",3.12,0.65,4825500,{"date":710,"open":711,"high":712,"low":713,"close":711,"change":522,"percent_change":522,"volume":714,"transactions":9,"vwap":711},"2026-06-17",3.1,3.215,3.07,4164700,{"date":716,"open":717,"high":718,"low":713,"close":711,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":711},"2026-06-16",3.39,3.43,-0.29,-8.55,7855000,{"date":723,"open":724,"high":725,"low":726,"close":717,"change":211,"percent_change":727,"volume":728,"transactions":9,"vwap":717},"2026-06-15",3.54,3.69,3.375,0.3,6318200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":676,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-12",3.44,3.62,3.34,3.38,-1.17,5617400,{"date":738,"open":739,"high":731,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-11",3.092,3.03,3.42,0.345,11.22,8214500,{"date":746,"open":747,"high":748,"low":749,"close":697,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":697},"2026-06-10",3.22,3.3,3.06,-0.165,-5.09,5914100,{"date":754,"open":755,"high":756,"low":740,"close":757,"change":140,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-09",3.735,3.89,3.24,-14.74,18831500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-08",4,4.25,3.36,3.8,0.69,22.19,67703700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-05",3.59,3.621,3.05,3.11,-0.6,-16.17,7028600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":466,"volume":785,"transactions":9,"vwap":783},"2026-06-04",3.58,3.79,3.52,3.71,0.09,4681300,{"date":787,"open":788,"high":788,"low":789,"close":732,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":732},"2026-06-03",3.85,3.605,-0.32,-8.12,6418700,{"date":794,"open":795,"high":762,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-02",3.57,3.521,3.94,0.36,10.06,7450200,{"date":802,"open":803,"high":804,"low":805,"close":780,"change":116,"percent_change":806,"volume":807,"transactions":9,"vwap":780},"2026-06-01",3.5,3.765,3.46,-0.83,5992400,{"date":809,"open":810,"high":811,"low":803,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-29",3.73,3.738,3.61,-0.18,-4.75,8651000,{"date":817,"open":818,"high":762,"low":819,"close":781,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":781},"2026-05-28",3.53,3.49,0.21,5.87,9275300,{"date":824,"open":819,"high":825,"low":717,"close":780,"change":246,"percent_change":826,"volume":827,"transactions":9,"vwap":780},"2026-05-27",3.64,1.7,7570700,{"date":829,"open":748,"high":830,"low":831,"close":782,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":782},"2026-05-26",3.55,3.29,0.29,8.98,6941500,{"date":836,"open":747,"high":837,"low":838,"close":839,"change":190,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-22",3.35,3.15,3.23,0.62,5321400,{"date":843,"open":515,"high":844,"low":845,"close":846,"change":598,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-21",3.245,2.96,3.21,5.25,5294300,{"date":850,"open":399,"high":773,"low":334,"close":773,"change":820,"percent_change":851,"volume":852,"transactions":9,"vwap":773},"2026-05-20",7.39,6420800,{"date":854,"open":855,"high":700,"low":346,"close":353,"change":327,"percent_change":856,"volume":857,"transactions":9,"vwap":353},"2026-05-19",2.922,-4.38,3979000,{"date":859,"open":774,"high":860,"low":861,"close":654,"change":581,"percent_change":862,"volume":863,"transactions":9,"vwap":654},"2026-05-18",3.14,2.892,-5.11,6319600,{"date":865,"open":748,"high":748,"low":711,"close":866,"change":719,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-15",3.13,-8.48,4723000,{"date":870,"open":782,"high":871,"low":872,"close":741,"change":327,"percent_change":873,"volume":874,"transactions":9,"vwap":741},"2026-05-14",3.522,3.26,-3.66,4982800,{"date":876,"open":839,"high":877,"low":878,"close":830,"change":727,"percent_change":879,"volume":880,"transactions":9,"vwap":830},"2026-05-13",3.72,3.2,9.23,8962400,{"date":882,"open":748,"high":883,"low":838,"close":884,"change":355,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-12",3.398,3.25,-2.11,5090500,{"date":888,"open":878,"high":889,"low":890,"close":891,"change":253,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-11",3.4,3.08,3.32,4.73,7124100,{"date":895,"open":698,"high":846,"low":896,"close":21,"change":897,"percent_change":305,"volume":898,"transactions":9,"vwap":21},"2026-05-08",3.065,0.08,6502100,{"date":900,"open":718,"high":718,"low":901,"close":698,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":698},"2026-05-07",3.079,-0.325,-9.52,5282800,{"date":906,"open":839,"high":718,"low":838,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-06",3.415,0.205,6.39,5191900,{"date":912,"open":872,"high":748,"low":866,"close":846,"change":475,"percent_change":913,"volume":914,"transactions":9,"vwap":846},"2026-05-05",-0.31,3301000,{"date":916,"open":748,"high":805,"low":917,"close":747,"change":636,"percent_change":918,"volume":919,"transactions":9,"vwap":747},"2026-05-04",3.18,-1.53,5000700,{"date":921,"open":837,"high":922,"low":878,"close":923,"change":298,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-01",3.369,3.27,-3.25,3428300,{"date":927,"open":866,"high":889,"low":866,"close":734,"change":727,"percent_change":928,"volume":929,"transactions":9,"vwap":734},"2026-04-30",9.74,4014500,{"date":931,"open":932,"high":932,"low":749,"close":890,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":890},"2026-04-29",3.33,-0.23,-6.95,4847300,{"date":937,"open":891,"high":938,"low":939,"close":940,"change":522,"percent_change":522,"volume":941,"transactions":9,"vwap":940},"2026-04-28",3.37,3.16,3.31,7280800,{"date":943,"open":884,"high":718,"low":747,"close":940,"change":166,"percent_change":191,"volume":944,"transactions":9,"vwap":940},"2026-04-27",4156500,{"date":946,"open":837,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-24",3.386,3.223,3.28,-0.035,-1.06,2190900,{"date":954,"open":955,"high":825,"low":839,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-23",3.56,3.315,-0.275,-7.66,4744100,{"date":961,"open":837,"high":962,"low":837,"close":771,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":771},"2026-04-22",3.6,0.28,8.46,4306100,{"date":967,"open":819,"high":819,"low":923,"close":940,"change":581,"percent_change":968,"volume":969,"transactions":9,"vwap":940},"2026-04-21",-4.61,4636300,{"date":971,"open":831,"high":972,"low":884,"close":973,"change":20,"percent_change":542,"volume":974,"transactions":9,"vwap":973},"2026-04-20",3.495,3.47,4842600,{"date":976,"open":940,"high":830,"low":872,"close":889,"change":38,"percent_change":977,"volume":978,"transactions":9,"vwap":889},"2026-04-17",5.92,5305200,{"date":980,"open":884,"high":923,"low":838,"close":846,"change":211,"percent_change":46,"volume":981,"transactions":9,"vwap":846},"2026-04-16",3256300,{"date":983,"open":749,"high":984,"low":749,"close":878,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":878},"2026-04-15",3.235,0.17,5.61,4294100,{"date":989,"open":515,"high":749,"low":990,"close":740,"change":784,"percent_change":749,"volume":991,"transactions":9,"vwap":740},"2026-04-14",2.952,2665300,{"date":993,"open":334,"high":994,"low":641,"close":659,"change":784,"percent_change":939,"volume":995,"transactions":9,"vwap":659},"2026-04-13",2.99,4386900,{"date":997,"open":655,"high":998,"low":352,"close":325,"change":522,"percent_change":522,"volume":999,"transactions":9,"vwap":325},"2026-04-10",3.035,4183900,{"date":1001,"open":345,"high":399,"low":1002,"close":325,"change":467,"percent_change":94,"volume":1003,"transactions":9,"vwap":325},"2026-04-09",2.785,1433500,{"date":1005,"open":700,"high":515,"low":1006,"close":655,"change":381,"percent_change":1007,"volume":1008,"transactions":9,"vwap":655},"2026-04-08",2.795,4.74,2100100,{"date":1010,"open":665,"high":336,"low":635,"close":641,"change":227,"percent_change":1011,"volume":1012,"transactions":9,"vwap":641},"2026-04-07",-2.14,1881700,{"date":1014,"open":336,"high":671,"low":1015,"close":334,"change":190,"percent_change":1016,"volume":1017,"transactions":9,"vwap":334},"2026-04-06",2.725,0.72,2157800,{"date":1019,"open":28,"high":334,"low":305,"close":346,"change":246,"percent_change":19,"volume":1020,"transactions":9,"vwap":346},"2026-04-02",2202900,{"date":1022,"open":655,"high":399,"low":380,"close":344,"change":355,"percent_change":356,"volume":1023,"transactions":9,"vwap":344},"2026-04-01",3714700,{"date":1025,"open":435,"high":325,"low":435,"close":362,"change":963,"percent_change":1026,"volume":1027,"transactions":9,"vwap":362},"2026-03-31",11.16,4931000,{"date":1029,"open":326,"high":326,"low":307,"close":474,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":474},"2026-03-30",-0.15,-5.64,3592900,{"date":1034,"open":380,"high":1035,"low":490,"close":388,"change":355,"percent_change":1036,"volume":1037,"transactions":9,"vwap":388},"2026-03-27",2.745,-2.56,2469900,{"date":1039,"open":336,"high":337,"low":380,"close":482,"change":327,"percent_change":1040,"volume":1041,"transactions":9,"vwap":482},"2026-03-26",-4.55,2052600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":671,"change":522,"percent_change":522,"volume":1047,"transactions":9,"vwap":671},"2026-03-25",2.91,3,2.82,2359500,{"date":1049,"open":325,"high":1044,"low":1050,"close":671,"change":676,"percent_change":1051,"volume":1052,"transactions":9,"vwap":671},"2026-03-24",2.771,-1.38,2153600,{"date":1054,"open":1055,"high":994,"low":353,"close":1056,"change":522,"percent_change":522,"volume":1057,"transactions":9,"vwap":1056},"2026-03-23",2.95,2.9,3191900,{"date":1059,"open":740,"high":1060,"low":345,"close":1056,"change":327,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1056},"2026-03-20",3.055,-4.29,5093500,{"date":1064,"open":1045,"high":1065,"low":1056,"close":740,"change":636,"percent_change":1066,"volume":1067,"transactions":9,"vwap":740},"2026-03-19",3.115,-1.62,3981300,{"date":1069,"open":878,"high":872,"low":773,"close":890,"change":701,"percent_change":1070,"volume":1071,"transactions":9,"vwap":890},"2026-03-18",-5.81,5617700,{"date":1073,"open":884,"high":1074,"low":1075,"close":923,"change":211,"percent_change":46,"volume":1076,"transactions":9,"vwap":923},"2026-03-17",3.365,3.19,3571900,{"date":1078,"open":764,"high":718,"low":846,"close":872,"change":227,"percent_change":1079,"volume":1080,"transactions":9,"vwap":872},"2026-03-16",-1.81,3314800,{"date":1082,"open":805,"high":724,"low":949,"close":891,"change":1083,"percent_change":438,"volume":1084,"transactions":9,"vwap":891},"2026-03-13",-0.1,4901500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":741,"change":201,"percent_change":1090,"volume":1091,"transactions":9,"vwap":741},"2026-03-12",3.412,3.445,3.285,-2.29,4255800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":803,"change":355,"percent_change":1097,"volume":1098,"transactions":9,"vwap":803},"2026-03-11",3.51,3.655,3.45,-1.96,4796500,{"date":1100,"open":764,"high":1101,"low":837,"close":795,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":795},"2026-03-10",3.665,0.23,6.89,3718800,{"date":1106,"open":884,"high":889,"low":1107,"close":733,"change":116,"percent_change":1108,"volume":1109,"transactions":9,"vwap":733},"2026-03-09",3.161,-0.89,3277900,{"date":1111,"open":949,"high":803,"low":1112,"close":938,"change":116,"percent_change":1113,"volume":1114,"transactions":9,"vwap":938},"2026-03-06",3.271,-0.88,2848000,{"date":1116,"open":803,"high":803,"low":949,"close":889,"change":298,"percent_change":1117,"volume":1118,"transactions":9,"vwap":889},"2026-03-05",-3.13,3840400,{"date":1120,"open":1121,"high":789,"low":1122,"close":1094,"change":211,"percent_change":832,"volume":1123,"transactions":9,"vwap":1094},"2026-03-04",3.545,3.475,2184900,{"date":1125,"open":818,"high":732,"low":731,"close":803,"change":933,"percent_change":1126,"volume":1127,"transactions":9,"vwap":803},"2026-03-03",-6.17,3024000,{"date":1129,"open":724,"high":765,"low":803,"close":810,"change":53,"percent_change":338,"volume":1130,"transactions":9,"vwap":810},"2026-03-02",2431800,{"date":1132,"open":1133,"high":781,"low":732,"close":725,"change":1030,"percent_change":1134,"volume":1135,"transactions":9,"vwap":725},"2026-02-27",3.74,-3.91,2788700,{"date":1137,"open":1138,"high":1139,"low":812,"close":1140,"change":897,"percent_change":261,"volume":1141,"transactions":9,"vwap":1140},"2026-02-26",3.685,3.86,3.84,3089400,{"date":1143,"open":1144,"high":788,"low":1145,"close":1144,"change":1146,"percent_change":482,"volume":1147,"transactions":9,"vwap":1144},"2026-02-25",3.76,3.7,0.1,3649500,{"date":1149,"open":1094,"high":1150,"low":1096,"close":1151,"change":784,"percent_change":371,"volume":1152,"transactions":9,"vwap":1151},"2026-02-24",3.68,3.66,2971300,{"date":1154,"open":782,"high":1155,"low":973,"close":795,"change":190,"percent_change":1156,"volume":1157,"transactions":9,"vwap":795},"2026-02-23",3.625,0.56,2798700,{"date":1159,"open":1160,"high":725,"low":1094,"close":830,"change":1030,"percent_change":1161,"volume":1162,"transactions":9,"vwap":830},"2026-02-20",3.67,-4.05,3183300,{"date":1164,"open":962,"high":1145,"low":818,"close":1145,"change":53,"percent_change":80,"volume":1165,"transactions":9,"vwap":1145},"2026-02-19",2272200,{"date":1167,"open":783,"high":1168,"low":955,"close":1151,"change":522,"percent_change":522,"volume":1169,"transactions":9,"vwap":1151},"2026-02-18",3.81,3108000,{"date":1171,"open":804,"high":804,"low":780,"close":1151,"change":483,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1151},"2026-02-17",-3.68,3355800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":765,"change":190,"percent_change":1179,"volume":1180,"transactions":9,"vwap":765},"2026-02-13",3.78,3.98,3.75,0.53,3224800,{"date":1182,"open":1183,"high":1184,"low":1178,"close":1176,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1176},"2026-02-12",4.09,4.13,-0.37,-8.92,4686200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":72,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-11",4.165,4.21,3.92,4.15,1.22,4124700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-10",4.16,4.24,4.03,4.1,-1.91,3642900,{"date":1205,"open":1193,"high":1199,"low":1206,"close":1207,"change":1208,"percent_change":798,"volume":1209,"transactions":9,"vwap":1207},"2026-02-09",3.948,4.18,0.015,4695100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1190,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1190},"2026-02-06",3.88,4.22,3.705,0.635,17.99,6802100,{"date":1219,"open":1139,"high":797,"low":1094,"close":818,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":818},"2026-02-05",-0.51,-12.62,6355100,{"date":1224,"open":1225,"high":1226,"low":1140,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-04",4.29,4.3,4.04,-0.26,-6.05,5389400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1226,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1226},"2026-02-03",4.02,4.31,3.91,0.4,10.26,6063200,{"date":1240,"open":1227,"high":1199,"low":756,"close":1241,"change":483,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-02",3.9,-3.47,3631200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1227,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1227},"2026-01-30",4.205,4.26,3.885,-0.28,-6.48,8010500,{"date":1253,"open":1254,"high":1254,"low":1207,"close":1255,"change":1228,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-29",4.58,4.32,-5.68,7136200,{"date":1259,"open":892,"high":1260,"low":1261,"close":1254,"change":421,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1254},"2026-01-28",4.885,4.37,-3.58,7442700,{"date":1265,"open":626,"high":1266,"low":1267,"close":1268,"change":407,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-27",4.901,4.39,4.75,8.94,7417100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-26",4.91,5,4.23,4.36,-0.34,-7.23,7923200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1282,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1282},"2026-01-23",4.7,4.89,4.5,-0.025,-0.53,6464300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":466,"volume":1295,"transactions":9,"vwap":1293},"2026-01-22",4.68,4.95,4.63,4.725,0.115,5822700,{"date":1297,"open":1273,"high":1298,"low":1191,"close":1299,"change":649,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-21",5.1,4.61,-4.95,9676800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":190,"percent_change":66,"volume":1308,"transactions":9,"vwap":1307},"2026-01-20",4.6,5.115,4.46,4.85,9022700,{"date":1310,"open":1311,"high":1312,"low":1299,"close":1313,"change":950,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-16",4.88,4.99,4.83,-0.72,5453400,{"date":1317,"open":847,"high":847,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-15",4.775,4.865,-0.445,-8.38,8083300,{"date":1324,"open":1311,"high":1325,"low":1304,"close":1326,"change":66,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-14",5.33,5.31,8.37,9066900,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-13",5.29,4.79,4.9,-0.27,-5.22,9225700,{"date":1338,"open":1339,"high":1326,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-12",4.8,4.56,5.17,0.37,7.71,10809700,{"date":1346,"open":1347,"high":1348,"low":626,"close":1339,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1339},"2026-01-09",4.64,4.845,0.27,5.96,7785300,{"date":1353,"open":1354,"high":1355,"low":1226,"close":1356,"change":701,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-08",4.52,4.66,4.53,-4.03,6988100,{"date":1360,"open":1226,"high":1311,"low":763,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-07",4.72,0.35,8.01,9595300,{"date":1366,"open":1367,"high":1368,"low":1225,"close":1261,"change":719,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1261},"2026-01-06",4.76,4.98,-6.22,8130600,{"date":1372,"open":1373,"high":1282,"low":1140,"close":1355,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1355},"2026-01-05",3.87,0.96,25.95,12747700,{"date":1378,"open":741,"high":783,"low":932,"close":1145,"change":798,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1145},"2026-01-02",10.78,3825700,{"date":1382,"open":733,"high":1383,"low":846,"close":733,"change":467,"percent_change":775,"volume":1384,"transactions":9,"vwap":733},"2025-12-31",3.393,4827600,{"date":1386,"open":818,"high":955,"low":733,"close":764,"change":483,"percent_change":1387,"volume":1388,"transactions":9,"vwap":764},"2025-12-30",-4,4736300,{"date":1390,"open":1145,"high":1373,"low":803,"close":803,"change":790,"percent_change":1321,"volume":1391,"transactions":9,"vwap":803},"2025-12-29",4887700,{"date":1393,"open":1200,"high":1200,"low":804,"close":1394,"change":1030,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-26",3.82,-3.78,3570800,{"date":1398,"open":1399,"high":1400,"low":1373,"close":1401,"change":279,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-24",4.11,4.14,3.97,-2.93,3636500,{"date":1405,"open":1198,"high":1406,"low":1233,"close":1183,"change":355,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1183},"2025-12-23",4.315,-1.68,4353100,{"date":1410,"open":1411,"high":1412,"low":1401,"close":1198,"change":38,"percent_change":1332,"volume":1413,"transactions":9,"vwap":1198},"2025-12-22",4.08,4.43,5879100,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1401,"change":363,"percent_change":1326,"volume":1418,"transactions":9,"vwap":1401},"2025-12-19",3.77,4.055,17018100,{"date":1420,"open":1178,"high":1401,"low":1214,"close":1416,"change":381,"percent_change":795,"volume":1421,"transactions":9,"vwap":1416},"2025-12-18",4284900,{"date":1423,"open":1233,"high":1424,"low":812,"close":825,"change":1185,"percent_change":1425,"volume":1426,"transactions":9,"vwap":825},"2025-12-17",4.27,-9.23,5709700,{"date":1428,"open":1373,"high":1429,"low":1430,"close":1431,"change":897,"percent_change":550,"volume":1432,"transactions":9,"vwap":1431},"2025-12-16",4.118,3.821,4.01,4610900,{"date":1434,"open":1400,"high":1306,"low":1235,"close":1435,"change":581,"percent_change":1134,"volume":1436,"transactions":9,"vwap":1435},"2025-12-15",3.93,5826900,{"date":1438,"open":1424,"high":1226,"low":762,"close":1183,"change":813,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1183},"2025-12-12",-4.22,4535700,{"date":1442,"open":762,"high":1255,"low":1139,"close":1424,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1424},"2025-12-11",0.26,6.48,5098600,{"date":1447,"open":763,"high":1448,"low":762,"close":1431,"change":649,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1431},"2025-12-10",4.28,-5.65,5547900,{"date":1452,"open":1453,"high":1267,"low":1454,"close":763,"change":190,"percent_change":1455,"volume":1456,"transactions":9,"vwap":763},"2025-12-09",4.17,3.95,0.47,5822400,{"date":1458,"open":1193,"high":1261,"low":762,"close":1275,"change":897,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1275},"2025-12-08",1.93,5707500,{"date":1462,"open":1463,"high":1464,"low":1183,"close":1193,"change":676,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1193},"2025-12-05",4.2,4.41,-0.95,6105600,{"date":1468,"open":1178,"high":1469,"low":783,"close":1470,"change":212,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-04",4.235,4.19,11.73,5953700,{"date":1474,"open":1138,"high":781,"low":782,"close":1178,"change":897,"percent_change":262,"volume":617,"transactions":9,"vwap":1178},"2025-12-03",{"date":1476,"open":718,"high":1168,"low":889,"close":1160,"change":832,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1160},"2025-12-02",8.58,6486000,{"date":1480,"open":732,"high":1481,"low":938,"close":734,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":734},"2025-12-01",3.634,-0.36,-9.63,4559200,{"date":1486,"open":1145,"high":1394,"low":962,"close":1133,"change":598,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1133},"2025-11-28",4.47,3048600,{"date":1490,"open":732,"high":783,"low":973,"close":780,"change":190,"percent_change":1156,"volume":1491,"transactions":9,"vwap":780},"2025-11-26",4198200,{"date":1493,"open":830,"high":771,"low":889,"close":955,"change":53,"percent_change":1494,"volume":1495,"transactions":9,"vwap":955},"2025-11-25",1.14,5014200,{"date":1497,"open":907,"high":830,"low":734,"close":782,"change":253,"percent_change":1498,"volume":1499,"transactions":9,"vwap":782},"2025-11-24",4.45,7083200,{"date":1501,"open":724,"high":780,"low":839,"close":938,"change":483,"percent_change":1502,"volume":1503,"transactions":9,"vwap":938},"2025-11-21",-3.99,6239800,{"date":1505,"open":1193,"high":763,"low":731,"close":1094,"change":1220,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1094},"2025-11-20",-12.69,10078200,{"date":1509,"open":765,"high":1213,"low":1144,"close":1233,"change":1510,"percent_change":1269,"volume":1511,"transactions":9,"vwap":1233},"2025-11-19",0.33,12224200,{"date":1513,"open":889,"high":765,"low":764,"close":725,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":725},"2025-11-18",0.32,9.5,7360500,{"date":1518,"open":780,"high":962,"low":949,"close":938,"change":933,"percent_change":1519,"volume":1520,"transactions":9,"vwap":938},"2025-11-17",-6.39,5235700,{"date":1522,"open":805,"high":810,"low":734,"close":962,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":962},"2025-11-14",-0.065,-1.77,7242700,{"date":1527,"open":1528,"high":1424,"low":724,"close":1101,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1101},"2025-11-13",4.185,-0.685,-15.75,9031400,{"date":1533,"open":1534,"high":1412,"low":1535,"close":1536,"change":832,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-12",4.12,4.092,4.35,7.14,7849200,{"date":1540,"open":763,"high":1276,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-11",3.96,4.06,-0.22,-5.14,5007600,{"date":1547,"open":1548,"high":1549,"low":1184,"close":1448,"change":1030,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1448},"2025-11-10",4.646,4.69,-3.39,9296700,{"date":1553,"open":962,"high":1554,"low":962,"close":1412,"change":682,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1412},"2025-11-07",4.485,20.05,15696600,{"date":1558,"open":1559,"high":1560,"low":1101,"close":725,"change":719,"percent_change":1561,"volume":1562,"transactions":9,"vwap":725},"2025-11-06",3.965,4.07,-7.29,8450200,{"date":1564,"open":797,"high":1534,"low":756,"close":1177,"change":72,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1177},"2025-11-05",1.27,5672600,{"date":1568,"open":1569,"high":1191,"low":756,"close":1435,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1435},"2025-11-04",4.05,-0.3,-7.09,8403600,{"date":1574,"open":1298,"high":1575,"low":1191,"close":1275,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1275},"2025-11-03",5.12,-0.9,-17.54,11938900,{"date":1580,"open":1581,"high":1582,"low":1313,"close":1583,"change":190,"percent_change":407,"volume":1584,"transactions":9,"vwap":1583},"2025-10-31",5.11,5.22,5.13,7427000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1581,"change":649,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1581},"2025-10-30",5.27,5.48,4.97,-4.49,5753600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":820,"percent_change":1183,"volume":1598,"transactions":9,"vwap":1597},"2025-10-29",5.23,5.42,5.01,5.35,6849500,{"date":1600,"open":1597,"high":1601,"low":1581,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-10-28",5.475,5.14,-0.25,-4.64,7445300,{"date":1607,"open":1350,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-27",6.0089998,5.15,5.39,-0.59,-9.87,12026400,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":798,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-24",5.75,6.53,5.98,6.41,15997100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":790,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-23",5.95,6.215,5.56,5.62,-5.39,9990500,{"date":1630,"open":1631,"high":909,"low":1632,"close":1633,"change":581,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-22",5.78,5.47,5.94,-2.62,16879200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1425,"volume":1643,"transactions":9,"vwap":1641},"2025-10-21",6.445,7.04,6.04,6.1,-0.62,21525900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-20",6.015,6.87,5.57,6.72,1.87,38.56,51049700,{"date":1654,"open":1274,"high":1655,"low":1367,"close":1307,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1307},"2025-10-17",5.55,-0.82,-14.46,23545600,{"date":1660,"open":1661,"high":1639,"low":1595,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-10-16",6.13,5.67,-3.28,-36.65,55307200,{"date":1667,"open":1668,"high":177,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-15",11.415,8.11,8.95,-2.38,-21.01,51382200,{"date":1675,"open":1676,"high":1677,"low":1477,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-14",10.035,11.35,11.33,2.11,22.89,44094900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":307,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-13",7.9,10.18,7.74,9.22,36.59,45562900,{"date":1691,"open":1692,"high":1693,"low":909,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-10",6.4,7.34,6.75,0.51,8.17,23593000,{"date":1699,"open":1700,"high":1701,"low":1633,"close":1702,"change":1443,"percent_change":1536,"volume":1703,"transactions":9,"vwap":1702},"2025-10-09",6.12,6.515,6.24,15974500,{"date":1705,"open":672,"high":1661,"low":1706,"close":1618,"change":171,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1618},"2025-10-08",5.545,7.55,16197200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1625,"change":363,"percent_change":810,"volume":1714,"transactions":9,"vwap":1625},"2025-10-07",5.5,5.72,5.28,13199700,{"date":1716,"open":1582,"high":1631,"low":1368,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-06",5.36,0.48,9.84,21275300,{"date":1722,"open":1305,"high":1723,"low":1724,"close":1311,"change":327,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1311},"2025-10-03",5.38,4.82,-2.59,18177500,{"date":1728,"open":847,"high":1729,"low":1307,"close":1596,"change":813,"percent_change":1242,"volume":1730,"transactions":9,"vwap":1596},"2025-10-02",5.43,13246100,{"date":1732,"open":1307,"high":1733,"low":892,"close":1734,"change":1510,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-01",5.49,5.19,6.79,15397200,{"date":1738,"open":847,"high":1587,"low":1304,"close":1739,"change":1570,"percent_change":1070,"volume":1740,"transactions":9,"vwap":1739},"2025-09-30",4.86,11744900,{"date":1742,"open":1313,"high":1341,"low":1267,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-09-29",5.16,0.78,17.81,20041800,{"date":1748,"open":1306,"high":1347,"low":1193,"close":1749,"change":53,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-09-26",4.38,0.92,8149100,{"date":1753,"open":1470,"high":1292,"low":1399,"close":1754,"change":1482,"percent_change":958,"volume":1755,"transactions":9,"vwap":1754},"2025-09-25",4.34,13507400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1282,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1282},"2025-09-24",4.42,5.07,4.395,0.57,13.8,19203300,{"date":1765,"open":1373,"high":1766,"low":1178,"close":1184,"change":798,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1184},"2025-09-23",4.345,9.55,16365500,{"date":1770,"open":1771,"high":1394,"low":1045,"close":1416,"change":1455,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1416},"2025-09-22",3.085,14.24,13695200,{"date":1775,"open":1776,"high":718,"low":890,"close":748,"change":727,"percent_change":1777,"volume":1778,"transactions":9,"vwap":748},"2025-09-19",3.145,10,17341400,{"date":1780,"open":1781,"high":1782,"low":474,"close":1045,"change":1761,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1045},"2025-09-18",2.525,3.015,23.46,13409300,{"date":1786,"open":466,"high":474,"low":243,"close":296,"change":227,"percent_change":460,"volume":1787,"transactions":9,"vwap":296},"2025-09-17",4325300,{"date":1789,"open":588,"high":247,"low":588,"close":466,"change":1146,"percent_change":1207,"volume":1790,"transactions":9,"vwap":466},"2025-09-16",4693500,{"date":1792,"open":297,"high":590,"low":220,"close":245,"change":20,"percent_change":515,"volume":1793,"transactions":9,"vwap":245},"2025-09-15",2810800,{"date":1795,"open":588,"high":590,"low":188,"close":297,"change":355,"percent_change":1402,"volume":1796,"transactions":9,"vwap":297},"2025-09-12",1963000,{"date":1798,"open":226,"high":17,"low":260,"close":245,"change":106,"percent_change":1724,"volume":1799,"transactions":9,"vwap":245},"2025-09-11",2613700,{"date":1801,"open":521,"high":17,"low":18,"close":15,"change":636,"percent_change":1802,"volume":1803,"transactions":9,"vwap":15},"2025-09-10",-2.15,2908200,{"date":1805,"open":16,"high":444,"low":210,"close":234,"change":636,"percent_change":1806,"volume":1807,"transactions":9,"vwap":234},"2025-09-09",-2.1,3368200,{"date":1809,"open":457,"high":1810,"low":243,"close":444,"change":467,"percent_change":806,"volume":1811,"transactions":9,"vwap":444},"2025-09-08",2.494,2087100,{"date":1813,"open":435,"high":336,"low":521,"close":17,"change":298,"percent_change":856,"volume":1814,"transactions":9,"vwap":17},"2025-09-05",7268900,{"date":1816,"open":620,"high":406,"low":457,"close":474,"change":279,"percent_change":1817,"volume":1818,"transactions":9,"vwap":474},"2025-09-04",-4.56,3608100,{"date":1820,"open":588,"high":388,"low":245,"close":635,"change":508,"percent_change":1821,"volume":1822,"transactions":9,"vwap":635},"2025-09-03",9.13,4101700,{"date":1824,"open":244,"high":1825,"low":297,"close":588,"change":227,"percent_change":1826,"volume":1827,"transactions":9,"vwap":588},"2025-09-02",2.445,-2.43,2689500,{"date":1829,"open":458,"high":316,"low":1830,"close":307,"change":636,"percent_change":1831,"volume":1832,"transactions":9,"vwap":307},"2025-08-29",2.413,-1.98,1780000,{"date":1834,"open":620,"high":406,"low":466,"close":371,"change":1083,"percent_change":1835,"volume":1836,"transactions":9,"vwap":371},"2025-08-28",-3.82,3352200,{"date":1838,"open":346,"high":362,"low":28,"close":620,"change":327,"percent_change":1839,"volume":1840,"transactions":9,"vwap":620},"2025-08-27",-4.73,2722900,{"date":1842,"open":405,"high":1046,"low":589,"close":665,"change":1843,"percent_change":1717,"volume":1844,"transactions":9,"vwap":665},"2025-08-26",0.14,3959000,{"date":1846,"open":490,"high":665,"low":247,"close":405,"change":116,"percent_change":1847,"volume":1848,"transactions":9,"vwap":405},"2025-08-25",-1.14,2819400,{"date":1850,"open":590,"high":326,"low":244,"close":490,"change":820,"percent_change":1851,"volume":1852,"transactions":9,"vwap":490},"2025-08-22",8.64,4765800,{"date":1854,"open":243,"high":306,"low":226,"close":296,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":296},"2025-08-21",0.045,1.89,2810700,{"date":1859,"open":219,"high":245,"low":18,"close":420,"change":190,"percent_change":1860,"volume":1861,"transactions":9,"vwap":420},"2025-08-20",0.85,3596500,{"date":1863,"open":28,"high":28,"low":219,"close":1864,"change":1228,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-08-19",2.365,-9.9,4941800,{"date":1868,"open":336,"high":336,"low":79,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-18",2.625,-0.145,-5.23,4302300,{"date":1874,"open":666,"high":655,"low":28,"close":336,"change":72,"percent_change":1875,"volume":1876,"transactions":9,"vwap":336},"2025-08-15",1.84,6325700,{"date":1878,"open":307,"high":666,"low":590,"close":344,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":344},"2025-08-14",0.25,10.12,9517100,{"date":1883,"open":17,"high":466,"low":219,"close":307,"change":1843,"percent_change":1884,"volume":1885,"transactions":9,"vwap":307},"2025-08-13",6.01,6249000,{"date":1887,"open":210,"high":16,"low":1888,"close":234,"change":897,"percent_change":955,"volume":1889,"transactions":9,"vwap":234},"2025-08-12",2.15,6146600,{"date":1891,"open":15,"high":296,"low":209,"close":226,"change":1146,"percent_change":1892,"volume":1893,"transactions":9,"vwap":226},"2025-08-11",4.65,5665900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1888,"change":20,"percent_change":938,"volume":1899,"transactions":9,"vwap":1888},"2025-08-08",2.08,2.161,1.86,3592700,{"date":1901,"open":200,"high":297,"low":557,"close":1896,"change":201,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1896},"2025-08-07",-3.7,3788200,{"date":1905,"open":226,"high":234,"low":1888,"close":199,"change":201,"percent_change":1906,"volume":1907,"transactions":9,"vwap":199},"2025-08-06",-3.57,2598900,{"date":1909,"open":15,"high":16,"low":19,"close":260,"change":636,"percent_change":1910,"volume":1911,"transactions":9,"vwap":260},"2025-08-05",-2.18,2964400,{"date":1913,"open":444,"high":406,"low":226,"close":197,"change":784,"percent_change":1183,"volume":1914,"transactions":9,"vwap":197},"2025-08-04",7538400,{"date":1916,"open":1917,"high":188,"low":550,"close":189,"change":166,"percent_change":1918,"volume":1919,"transactions":9,"vwap":189},"2025-08-01",2.1,1.38,6104300,{"date":1921,"open":189,"high":297,"low":199,"close":209,"change":355,"percent_change":1922,"volume":1923,"transactions":9,"vwap":209},"2025-07-31",-3.12,3519100,{"date":1925,"open":243,"high":305,"low":1888,"close":260,"change":298,"percent_change":1926,"volume":1927,"transactions":9,"vwap":260},"2025-07-30",-4.68,5967900,{"date":1929,"open":354,"high":346,"low":297,"close":450,"change":1286,"percent_change":1930,"volume":1931,"transactions":9,"vwap":450},"2025-07-29",-18.4,11830000,{"date":1933,"open":740,"high":866,"low":666,"close":399,"change":957,"percent_change":1934,"volume":1935,"transactions":9,"vwap":399},"2025-07-28",-8.72,8193500,{"date":1937,"open":1938,"high":756,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-07-25",3.745,2.89,3.155,-0.215,-6.38,20030800,{"date":1945,"open":866,"high":741,"low":749,"close":938,"change":1349,"percent_change":1946,"volume":1947,"transactions":9,"vwap":938},"2025-07-24",8.71,11953300,{"date":1949,"open":1950,"high":884,"low":345,"close":711,"change":508,"percent_change":1951,"volume":1952,"transactions":9,"vwap":711},"2025-07-23",2.975,7.64,13541300,{"date":1954,"open":1939,"high":1056,"low":79,"close":399,"change":1514,"percent_change":1955,"volume":1956,"transactions":9,"vwap":399},"2025-07-22",12.5,12192300,{"date":1958,"open":354,"high":748,"low":458,"close":317,"change":598,"percent_change":1959,"volume":1960,"transactions":9,"vwap":317},"2025-07-21",6.67,17477900,{"date":1962,"open":79,"high":79,"low":187,"close":17,"change":53,"percent_change":1963,"volume":1964,"transactions":9,"vwap":17},"2025-07-18",1.69,7505900,{"date":1966,"open":536,"high":466,"low":1967,"close":16,"change":1349,"percent_change":1968,"volume":1969,"transactions":9,"vwap":16},"2025-07-17",1.98,12.92,13626700,{"date":1971,"open":1972,"high":200,"low":1973,"close":544,"change":363,"percent_change":1974,"volume":1975,"transactions":9,"vwap":544},"2025-07-16",1.94,1.88,10.58,6659500,{"date":1977,"open":826,"high":1978,"low":1979,"close":1856,"change":428,"percent_change":1980,"volume":1396,"transactions":9,"vwap":1856},"2025-07-15",1.895,1.65,14.55,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1979,"change":116,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1979},"2025-07-14",1.655,1.73,1.55,-1.79,1994000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1083,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-07-11",1.77,1.795,1.64,1.68,-5.62,2053200,{"date":1997,"open":1998,"high":1999,"low":1984,"close":2000,"change":467,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-07-10",1.83,1.85,1.78,-1.11,1677200,{"date":2004,"open":543,"high":2005,"low":1990,"close":2006,"change":421,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-09",2.01,1.8,-8.63,2486500,{"date":2010,"open":1856,"high":550,"low":1973,"close":2011,"change":784,"percent_change":1332,"volume":2012,"transactions":9,"vwap":2011},"2025-07-08",1.97,2912300,{"date":2014,"open":1973,"high":2011,"low":2000,"close":1973,"change":72,"percent_change":482,"volume":2015,"transactions":9,"vwap":1973},"2025-07-07",2364100,{"date":2017,"open":2018,"high":557,"low":2019,"close":1998,"change":636,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1998},"2025-07-03",1.92,1.79,-2.66,3177000,{"date":2023,"open":1992,"high":2018,"low":2024,"close":1973,"change":428,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1973},"2025-07-02",1.63,14.63,4819600,{"date":2028,"open":2024,"high":2006,"low":2029,"close":1992,"change":190,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1992},"2025-07-01",1.54,1.23,4161100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":598,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-06-30",1.549,1.71,1.48,1.62,10.96,6264800,{"date":2041,"open":2042,"high":2043,"low":1918,"close":2044,"change":106,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-06-27",1.39,1.72,1.46,8.15,15952900,{"date":2048,"open":1565,"high":2049,"low":2050,"close":2051,"change":20,"percent_change":1632,"volume":2052,"transactions":9,"vwap":2051},"2025-06-26",1.385,1.25,1.35,1260900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":166,"percent_change":17,"volume":2059,"transactions":9,"vwap":2058},"2025-06-25",1.26,1.29,1.24,1.28,899500,{"date":2061,"open":2055,"high":2062,"low":2030,"close":2050,"change":190,"percent_change":2024,"volume":2063,"transactions":9,"vwap":2050},"2025-06-24",1.3,728000,{"date":2065,"open":2055,"high":2066,"low":2067,"close":2030,"change":676,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2030},"2025-06-23",1.32,1.2,-3.15,1106600,{"date":2071,"open":2072,"high":2072,"low":2055,"close":1565,"change":355,"percent_change":1335,"volume":2073,"transactions":9,"vwap":1565},"2025-06-20",1.36,915500,{"date":2075,"open":2062,"high":2072,"low":2062,"close":2076,"change":53,"percent_change":890,"volume":2077,"transactions":9,"vwap":2076},"2025-06-18",1.34,455100,{"date":2079,"open":2066,"high":2076,"low":2062,"close":2062,"change":467,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2062},"2025-06-17",-1.52,745500,{"date":2083,"open":2066,"high":2084,"low":2085,"close":2066,"change":522,"percent_change":522,"volume":2086,"transactions":9,"vwap":2066},"2025-06-16",1.4,1.31,845100,{"date":2088,"open":2089,"high":2089,"low":2085,"close":2066,"change":636,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2066},"2025-06-13",1.37,-3.65,660200,{"date":2093,"open":2089,"high":2042,"low":2072,"close":2089,"change":522,"percent_change":522,"volume":2094,"transactions":9,"vwap":2089},"2025-06-12",488000,{"date":2096,"open":1918,"high":2097,"low":2072,"close":2089,"change":475,"percent_change":1314,"volume":2098,"transactions":9,"vwap":2089},"2025-06-11",1.429,583900,{"date":2100,"open":2101,"high":2102,"low":2072,"close":1918,"change":355,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1918},"2025-06-10",1.43,1.45,-4.83,1156700,{"date":2106,"open":2036,"high":2036,"low":2107,"close":2102,"change":475,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2102},"2025-06-09",1.42,-0.68,883400,{"date":2111,"open":2112,"high":2113,"low":2107,"close":2044,"change":211,"percent_change":766,"volume":2114,"transactions":9,"vwap":2044},"2025-06-06",1.47,1.49,817500,{"date":2116,"open":2029,"high":1985,"low":2102,"close":2102,"change":636,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2102},"2025-06-05",-3.33,829400,{"date":2120,"open":2121,"high":2122,"low":2102,"close":2121,"change":190,"percent_change":2051,"volume":2123,"transactions":9,"vwap":2121},"2025-06-04",1.5,1.52,982000,{"date":2125,"open":2084,"high":2126,"low":2042,"close":2036,"change":1146,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2036},"2025-06-03",1.539,7.25,1747500,{"date":2130,"open":2085,"high":2107,"low":2131,"close":1918,"change":20,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1918},"2025-06-02",1.305,5.34,897700,{"date":2135,"open":2066,"high":2051,"low":2056,"close":2085,"change":116,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2085},"2025-05-30",-2.24,750000,{"date":2139,"open":2042,"high":2042,"low":2140,"close":2076,"change":467,"percent_change":677,"volume":2141,"transactions":9,"vwap":2076},"2025-05-29",1.33,636500,{"date":2143,"open":2051,"high":2084,"low":2144,"close":2072,"change":467,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2072},"2025-05-28",1.349,-1.45,704300,{"date":2148,"open":2072,"high":2107,"low":2149,"close":1918,"change":246,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1918},"2025-05-27",1.335,4.55,1723800,{"date":2153,"open":2056,"high":2072,"low":2154,"close":2066,"change":166,"percent_change":234,"volume":2155,"transactions":9,"vwap":2066},"2025-05-23",1.255,823700,{"date":2157,"open":2062,"high":2140,"low":2050,"close":2056,"change":116,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2056},"2025-05-22",-2.27,1141800,{"date":2161,"open":1918,"high":2107,"low":2085,"close":2066,"change":355,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2066},"2025-05-21",-5.04,954300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2042,"change":522,"percent_change":522,"volume":2169,"transactions":9,"vwap":2042},"2025-05-20",1.44,1.445,1.371,995500,{"date":2171,"open":2044,"high":2172,"low":2089,"close":2042,"change":581,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2042},"2025-05-19",1.51,-10.32,1738300,{"date":2176,"open":2122,"high":2177,"low":2058,"close":1985,"change":116,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1985},"2025-05-16",1.58,-1.9,3790700,{"date":2181,"open":2177,"high":2037,"low":2036,"close":2177,"change":522,"percent_change":522,"volume":2182,"transactions":9,"vwap":2177},"2025-05-15",1717000,{"date":2184,"open":1918,"high":2185,"low":2076,"close":2177,"change":157,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2177},"2025-05-14",1.6,12.86,2695600,{"date":2189,"open":2076,"high":2190,"low":2062,"close":2084,"change":246,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2084},"2025-05-13",1.41,4.48,1223400,{"date":2194,"open":2190,"high":2113,"low":2066,"close":2076,"change":227,"percent_change":1061,"volume":2195,"transactions":9,"vwap":2076},"2025-05-12",1633200,{"date":2197,"open":2084,"high":2101,"low":2198,"close":2084,"change":475,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2084},"2025-05-09",1.358,-0.71,856500,{"date":2202,"open":2051,"high":2044,"low":2066,"close":2190,"change":20,"percent_change":1582,"volume":2203,"transactions":9,"vwap":2190},"2025-05-08",1428200,{"date":2205,"open":2107,"high":2107,"low":2062,"close":2076,"change":355,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2076},"2025-05-07",-4.96,1244300,{"date":2209,"open":2112,"high":2210,"low":1918,"close":2190,"change":308,"percent_change":2211,"volume":2052,"transactions":9,"vwap":2190},"2025-05-06",1.492,-6,{"date":2213,"open":2113,"high":826,"low":2044,"close":2121,"change":522,"percent_change":522,"volume":2214,"transactions":9,"vwap":2121},"2025-05-05",2731400,{"date":2216,"open":2029,"high":2217,"low":2084,"close":2121,"change":227,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2121},"2025-05-02",1.568,-3.85,2085900,{"date":2221,"open":2029,"high":2037,"low":2121,"close":2222,"change":1030,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-05-01",1.56,-8.77,3513900,{"date":2226,"open":2222,"high":1990,"low":2085,"close":2035,"change":157,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2035},"2025-04-30",11.76,9717100,{"date":2230,"open":2231,"high":2029,"low":2232,"close":501,"change":492,"percent_change":2233,"volume":2234,"transactions":9,"vwap":501},"2025-04-29",1.19,1.11,33.04,7622200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2237,"change":522,"percent_change":522,"volume":2240,"transactions":9,"vwap":2237},"2025-04-28",1.15,1.16,1.125,442900,{"date":2242,"open":2067,"high":2243,"low":2244,"close":2237,"change":636,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2237},"2025-04-25",1.21,1.13,-4.17,463300,{"date":2248,"open":2249,"high":2243,"low":2249,"close":2067,"change":784,"percent_change":1669,"volume":2250,"transactions":9,"vwap":2067},"2025-04-24",1.1,908500,{"date":2252,"open":2253,"high":2254,"low":2249,"close":2232,"change":53,"percent_change":1133,"volume":2255,"transactions":9,"vwap":2232},"2025-04-23",1.12,1.17,654700,{"date":2257,"open":2237,"high":2231,"low":2258,"close":2258,"change":227,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-04-22",1.07,-5.31,1153500,{"date":182,"open":2231,"high":2067,"low":178,"close":2244,"change":227,"percent_change":2162,"volume":2262,"transactions":9,"vwap":2244},992500]