[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMBP":3,"homepage-market-summary":29,"stock-historical-AMBP":172},{"ticker":4,"date":5,"profile":6,"quote":13},"AMBP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Ardagh Metal Packaging S.A.","NYSE",null,"Common Stock","Ardagh Metal Packaging SA is a supplier of infinitely recyclable, sustainable, metal beverage cans and ends to brand owners. The company deals with multiple categories of products including beer, carbonated soft drinks, energy drinks, hard seltzers, juices, pre-mixed cocktails, teas, sparkling waters, and wine. The geographical segments of the company includes Europe and the Americas. Geographically, the company derives a majority of its revenue from the United States.","6,500",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.44,4.455,4.495,4.3741,4.39,0.05,1.14,1453148.276064,8637,4.4441,12.43,2.5,1510633.009125726,19.5,1296,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":152},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":60,"date":40},"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":38,"sparkline":67,"date":40},"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":19,"pct_change":46,"is_up":38,"sparkline":72,"date":40},"VIX","CBOE VIX",16.39,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":38,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":38,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,112,117,122,127,132,137,142,147],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":111},"Healthcare","XLV",-0.01,166.18,false,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":86,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":168,"name":169,"price":170,"change":171,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"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":14,"start_date":182,"end_date":5},5.47,2.68,1682683,614179279.826941,59.71,"2025-04-22",[184,185,193,202,212,220,229,239,248,257,267,275,286,297,304,314,324,333,343,353,362,372,381,389,395,404,412,421,431,442,450,455,462,468,475,482,488,495,503,511,517,526,537,544,552,559,566,576,583,589,597,604,613,619,625,630,636,643,648,653,659,664,669,674,678,683,688,695,700,704,708,713,718,724,727,730,738,745,752,758,765,772,778,785,789,794,798,801,805,812,818,822,828,832,837,842,848,854,858,863,867,871,874,878,882,885,889,895,900,906,911,914,918,922,926,931,936,942,946,949,954,959,964,967,971,975,979,982,985,990,995,1001,1006,1012,1016,1020,1024,1029,1033,1036,1040,1044,1049,1053,1057,1063,1067,1071,1075,1079,1083,1087,1090,1094,1097,1101,1105,1108,1112,1117,1121,1125,1130,1136,1141,1144,1147,1150,1153,1157,1161,1165,1170,1176,1179,1184,1189,1194,1198,1201,1204,1208,1212,1218,1222,1226,1230,1234,1237,1241,1244,1247,1251,1254,1257,1260,1263,1268,1273,1277,1281,1285,1289,1293,1299,1303,1308,1312,1315,1319,1323,1330,1335,1338,1345,1351,1355,1361,1365,1370,1376,1382,1387,1394,1400,1407,1414,1421,1426,1431,1437,1441,1446,1452,1457,1462,1465,1471,1474,1478,1481,1484,1488,1493,1496,1501,1507,1513,1517,1522,1526,1529,1533,1537,1540,1544,1548,1553,1557,1561,1565,1569,1573,1577,1583,1587,1590,1596,1600,1603,1607,1610,1614,1618,1622,1625,1629,1632,1637,1641,1644,1647,1650,1653,1657,1663,1667,1670,1674,1677,1681,1684,1688,1691,1694,1699,1705,1708,1712,1717,1721,1727,1731,1734,1737,1743,1746,1750,1754,1760,1764,1767,1771,1775,1780,1785,1788,1792,1797,1800,1804,1807,1811,1815,1819,1822,1826,1829,1832,1835,1839,1842,1845,1850,1853,1857,1862,1866,1869,1872,1876,1880,1884,1887,1892,1895,1898,1902,1905,1908,1912,1915,1920,1924,1928,1933,1938,1942,1946,1951,1954,1958,1961,1967,1974],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":186,"high":187,"low":188,"close":18,"change":19,"percent_change":189,"volume":190,"transactions":191,"vwap":192},4.35,4.415,4.27,1.15,1089185.121559,8624,4.3535,{"date":194,"open":186,"high":195,"low":196,"close":197,"change":109,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",4.365,4.305,4.34,-0.23,1630182.904877,8264,4.3436,{"date":203,"open":204,"high":205,"low":206,"close":186,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",4.4,4.41,4.325,-0.05,-1.14,859032.602985,5977,4.3482,{"date":213,"open":197,"high":187,"low":214,"close":204,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",4.302,0.02,0.46,1017377.4013,7812,4.3774,{"date":221,"open":197,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":192},"2026-09-25",4.385,4.3,4.38,0.07,1.62,1077365.722417,7238,{"date":230,"open":231,"high":232,"low":223,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",4.46,4.48,4.31,-0.14,-3.15,1578373.119019,10202,4.3422,{"date":240,"open":241,"high":241,"low":204,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",4.51,4.45,-0.07,-1.55,1561537.332495,10421,4.4603,{"date":249,"open":250,"high":251,"low":241,"close":252,"change":109,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",4.6,4.645,4.52,-0.22,1546216.67477,10836,4.5554,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",4.67,4.68,4.53,-0.1,-2.16,1557505.348633,9965,4.5796,{"date":268,"open":260,"high":269,"low":270,"close":270,"change":243,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",4.71,4.63,-1.49,2241012.657636,10456,4.6483,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",4.8,4.84,4.695,4.7,-0.02,-0.42,3704573.962333,18001,4.7484,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",4.5,4.77,4.49,4.72,-0.08,-1.67,3997464.542949,16070,4.7165,{"date":298,"open":277,"high":299,"low":280,"close":277,"change":215,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",4.81,0.42,1389272.243913,8102,4.7665,{"date":305,"open":299,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",4.85,4.755,4.78,-0.06,-1.24,2092022.242604,11622,4.7953,{"date":315,"open":316,"high":317,"low":318,"close":278,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",4.88,4.905,4.79,0.03,0.62,1695359.603518,12273,4.8478,{"date":325,"open":326,"high":326,"low":327,"close":299,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",4.865,4.73,-0.09,-1.84,1286820.895556,10474,4.8052,{"date":334,"open":335,"high":336,"low":316,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",4.92,4.985,4.9,-0.03,-0.61,1813075.610321,12055,4.9216,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":292,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",4.94,4.98,4.915,4.93,-1.6,1528565.927601,11047,4.9461,{"date":354,"open":355,"high":356,"low":346,"close":357,"change":328,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",5.05,5.075,5.01,-1.76,1495427.448474,9075,5.0108,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":215,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",5.13,5.16,4.9809,5.1,0.39,1029252.359226,9607,5.0736,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":215,"percent_change":125,"volume":378,"transactions":379,"vwap":380},"2026-09-02",5.11,5.2,5.07,5.08,1427361.856847,9847,5.1247,{"date":382,"open":377,"high":383,"low":384,"close":384,"change":281,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",5.14,5.06,-0.39,1067182.425998,10592,5.0893,{"date":390,"open":383,"high":375,"low":355,"close":377,"change":309,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",-1.17,973841.779958,8320,5.0927,{"date":396,"open":397,"high":398,"low":399,"close":383,"change":338,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",5.21,5.22,5,-0.58,1985165.542321,11837,5.0784,{"date":405,"open":375,"high":406,"low":364,"close":407,"change":309,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",5.245,5.17,-1.15,1313500.450694,8569,5.1957,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":309,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",5.33,5.215,5.23,-1.13,1429999.151636,10622,5.2572,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":338,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",5.36,5.3628,5.27,5.29,-0.56,1148806.665959,8689,5.3055,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",5.38,5.41,5.28,5.32,-0.04,-0.75,1956426.030136,12254,5.3297,{"date":443,"open":426,"high":433,"low":444,"close":423,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",5.285,0.11,2.1,1647029.884892,9512,5.3448,{"date":451,"open":384,"high":435,"low":384,"close":452,"change":215,"percent_change":145,"volume":453,"transactions":454,"vwap":416},"2026-08-20",5.25,1449461.134588,11128,{"date":456,"open":383,"high":444,"low":383,"close":416,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",0.15,2.95,982254.093435,8065,5.2245,{"date":463,"open":398,"high":416,"low":377,"close":377,"change":234,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",-2.68,2077934.138459,11440,5.1181,{"date":469,"open":365,"high":425,"low":470,"close":398,"change":109,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",5.12,-0.19,1718595.906152,13939,5.2072,{"date":476,"open":375,"high":477,"low":407,"close":416,"change":207,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",5.305,-0.95,1865472.842965,12810,5.2309,{"date":483,"open":423,"high":177,"low":365,"close":435,"change":484,"percent_change":186,"volume":485,"transactions":486,"vwap":487},"2026-08-13",0.22,4272770.317906,21112,5.2919,{"date":489,"open":355,"high":470,"low":399,"close":384,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",0.01,0.2,1636316.582767,12948,5.0737,{"date":496,"open":335,"high":376,"low":497,"close":355,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",4.89,0.08,1.61,1574826.268034,10857,5.0267,{"date":504,"open":505,"high":505,"low":337,"close":506,"change":243,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",5.03,4.97,-1.39,1369913.536124,10733,4.9415,{"date":512,"open":399,"high":513,"low":348,"close":513,"change":215,"percent_change":125,"volume":514,"transactions":515,"vwap":516},"2026-08-07",5.04,1313857.702646,10353,5.0013,{"date":518,"open":374,"high":519,"low":520,"close":521,"change":243,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-06",5.115,4.99,5.02,-1.38,2489831.423204,14987,5.0366,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",4.95,5.125,4.925,5.09,0.14,2.83,2389503.265018,15387,5.0645,{"date":538,"open":278,"high":539,"low":327,"close":528,"change":457,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",4.975,3.12,3207943.213325,15633,4.9188,{"date":545,"open":546,"high":547,"low":318,"close":277,"change":225,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",4.83,4.8895,1.48,1456276.674677,12821,4.8341,{"date":553,"open":546,"high":278,"low":280,"close":327,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",-0.12,-2.47,1648630.302025,14219,4.7378,{"date":560,"open":346,"high":399,"low":299,"close":306,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",-0.11,-2.22,2446804.288138,14471,4.8835,{"date":567,"open":568,"high":407,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",5.15,4.91,4.96,-0.25,-4.8,3032084.642655,19459,4.9617,{"date":577,"open":337,"high":406,"low":299,"close":397,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",0.37,7.64,8457792.309581,33722,4.9996,{"date":584,"open":299,"high":348,"low":277,"close":278,"change":104,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",1.26,11128412.64627,44356,4.839,{"date":590,"open":289,"high":591,"low":592,"close":308,"change":104,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",4.885,4.64,1.27,2618943.205343,14628,4.8042,{"date":598,"open":365,"high":599,"low":259,"close":291,"change":490,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",5.4299,0.21,4453046.012514,27749,4.9152,{"date":605,"open":606,"high":607,"low":608,"close":269,"change":215,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",4.69,4.7985,4.61,0.43,2996272.002323,13779,4.7321,{"date":614,"open":270,"high":291,"low":290,"close":606,"change":37,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",4.22,2114063.454268,12715,4.6677,{"date":620,"open":259,"high":606,"low":15,"close":288,"change":471,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-20",-4.05,3975188.077833,17456,4.5178,{"date":626,"open":269,"high":546,"low":627,"close":606,"change":309,"percent_change":628,"volume":629,"transactions":9,"vwap":606},"2026-07-17",4.615,-1.26,2214900,{"date":631,"open":632,"high":633,"low":261,"close":633,"change":634,"percent_change":531,"volume":635,"transactions":9,"vwap":633},"2026-07-16",4.54,4.75,0.23,2585200,{"date":637,"open":14,"high":638,"low":639,"close":252,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":252},"2026-07-15",4.545,4.43,0.1,2.26,1857500,{"date":644,"open":288,"high":288,"low":224,"close":645,"change":437,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-14",4.42,-0.9,1647800,{"date":649,"open":259,"high":280,"low":18,"close":231,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":231},"2026-07-13",-0.17,-3.67,2042000,{"date":654,"open":270,"high":655,"low":656,"close":270,"change":657,"percent_change":657,"volume":658,"transactions":9,"vwap":270},"2026-07-10",4.655,4.55,0,1146400,{"date":660,"open":261,"high":661,"low":242,"close":270,"change":640,"percent_change":662,"volume":663,"transactions":9,"vwap":270},"2026-07-09",4.66,2.21,1534700,{"date":665,"open":291,"high":327,"low":666,"close":261,"change":253,"percent_change":667,"volume":668,"transactions":9,"vwap":261},"2026-07-08",4.485,-4.63,3065500,{"date":670,"open":327,"high":671,"low":280,"close":633,"change":319,"percent_change":672,"volume":673,"transactions":9,"vwap":633},"2026-07-07",4.835,0.64,1351000,{"date":675,"open":277,"high":546,"low":270,"close":291,"change":561,"percent_change":676,"volume":677,"transactions":9,"vwap":291},"2026-07-06",-2.28,2154600,{"date":679,"open":269,"high":680,"low":280,"close":546,"change":532,"percent_change":681,"volume":682,"transactions":9,"vwap":546},"2026-07-02",4.845,2.99,2818600,{"date":684,"open":269,"high":291,"low":685,"close":606,"change":207,"percent_change":686,"volume":687,"transactions":9,"vwap":606},"2026-07-01",4.635,-1.05,2131200,{"date":689,"open":690,"high":691,"low":632,"close":692,"change":457,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-30",4.56,4.805,4.74,3.27,4148600,{"date":696,"open":690,"high":685,"low":16,"close":697,"change":281,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-29",4.59,-0.43,3430700,{"date":701,"open":252,"high":251,"low":241,"close":608,"change":445,"percent_change":702,"volume":703,"transactions":9,"vwap":608},"2026-06-26",2.44,3862600,{"date":705,"open":261,"high":656,"low":14,"close":288,"change":215,"percent_change":706,"volume":707,"transactions":9,"vwap":288},"2026-06-25",0.45,1845100,{"date":709,"open":697,"high":710,"low":242,"close":232,"change":262,"percent_change":711,"volume":712,"transactions":9,"vwap":232},"2026-06-24",4.665,-2.18,3570000,{"date":714,"open":288,"high":250,"low":639,"close":715,"change":498,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-23",4.58,1.78,3113300,{"date":719,"open":186,"high":252,"low":720,"close":288,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":288},"2026-06-22",4.331,0.16,3.69,1338600,{"date":725,"open":205,"high":232,"low":197,"close":197,"change":109,"percent_change":198,"volume":726,"transactions":9,"vwap":197},"2026-06-18",1808500,{"date":728,"open":197,"high":666,"low":188,"close":186,"change":109,"percent_change":198,"volume":729,"transactions":9,"vwap":186},"2026-06-17",1714300,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":533,"volume":737,"transactions":9,"vwap":735},"2026-06-16",4.255,4.37,4.25,4.36,0.12,1674800,{"date":739,"open":740,"high":186,"low":741,"close":742,"change":53,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-15",4.28,4.19,4.24,0.95,2345200,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":532,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-12",4.08,4.23,4.2,3.45,3319100,{"date":753,"open":754,"high":747,"low":755,"close":756,"change":490,"percent_change":120,"volume":757,"transactions":9,"vwap":756},"2026-06-11",3.97,3.915,4.06,4116000,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":281,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-10",4.09,4.11,4.05,-0.49,1006400,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":532,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-09",3.96,4.085,4.07,3.56,1503800,{"date":773,"open":774,"high":767,"low":775,"close":776,"change":109,"percent_change":571,"volume":777,"transactions":9,"vwap":776},"2026-06-08",3.94,3.88,3.93,1221100,{"date":779,"open":780,"high":781,"low":782,"close":774,"change":437,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-06-05",3.98,4.02,3.91,-1.01,1025200,{"date":786,"open":762,"high":769,"low":787,"close":780,"change":657,"percent_change":657,"volume":788,"transactions":9,"vwap":780},"2026-06-04",3.95,934900,{"date":790,"open":791,"high":762,"low":787,"close":780,"change":292,"percent_change":792,"volume":793,"transactions":9,"vwap":780},"2026-06-03",4.03,-1.97,1130100,{"date":795,"open":791,"high":760,"low":796,"close":756,"change":53,"percent_change":174,"volume":797,"transactions":9,"vwap":756},"2026-06-02",4.0050001,1011700,{"date":799,"open":791,"high":791,"low":776,"close":781,"change":109,"percent_change":571,"volume":800,"transactions":9,"vwap":781},"2026-06-01",1259400,{"date":802,"open":615,"high":615,"low":803,"close":791,"change":650,"percent_change":621,"volume":804,"transactions":9,"vwap":791},"2026-05-29",4,1157800,{"date":806,"open":807,"high":808,"low":809,"close":749,"change":215,"percent_change":810,"volume":811,"transactions":9,"vwap":749},"2026-05-28",4.16,4.246,4.14,0.48,1111100,{"date":813,"open":814,"high":740,"low":814,"close":815,"change":640,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-27",4.12,4.18,2.45,1151900,{"date":819,"open":769,"high":760,"low":781,"close":747,"change":53,"percent_change":820,"volume":821,"transactions":9,"vwap":747},"2026-05-26",0.99,2060400,{"date":823,"open":756,"high":747,"low":824,"close":825,"change":338,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-22",4.035,4.04,-0.74,585300,{"date":829,"open":781,"high":830,"low":787,"close":769,"change":215,"percent_change":166,"volume":831,"transactions":9,"vwap":769},"2026-05-21",4.115,3746800,{"date":833,"open":787,"high":768,"low":834,"close":762,"change":498,"percent_change":835,"volume":836,"transactions":9,"vwap":762},"2026-05-20",3.92,2.02,2801300,{"date":838,"open":839,"high":839,"low":776,"close":754,"change":437,"percent_change":840,"volume":841,"transactions":9,"vwap":754},"2026-05-19",4.01,-1,933100,{"date":843,"open":774,"high":844,"low":845,"close":839,"change":104,"percent_change":846,"volume":847,"transactions":9,"vwap":839},"2026-05-18",4.045,3.932,1.52,1347400,{"date":849,"open":850,"high":803,"low":851,"close":787,"change":309,"percent_change":852,"volume":853,"transactions":9,"vwap":787},"2026-05-15",3.99,3.9,-1.5,1692600,{"date":855,"open":791,"high":762,"low":856,"close":839,"change":657,"percent_change":657,"volume":857,"transactions":9,"vwap":839},"2026-05-14",3.975,806500,{"date":859,"open":754,"high":860,"low":861,"close":839,"change":490,"percent_change":120,"volume":862,"transactions":9,"vwap":839},"2026-05-13",4.057,3.965,1339200,{"date":864,"open":780,"high":762,"low":787,"close":803,"change":319,"percent_change":865,"volume":866,"transactions":9,"vwap":803},"2026-05-12",0.76,1284800,{"date":868,"open":803,"high":869,"low":834,"close":754,"change":338,"percent_change":438,"volume":870,"transactions":9,"vwap":754},"2026-05-11",4.015,979500,{"date":872,"open":754,"high":844,"low":767,"close":803,"change":53,"percent_change":99,"volume":873,"transactions":9,"vwap":803},"2026-05-08",539400,{"date":875,"open":850,"high":839,"low":876,"close":767,"change":109,"percent_change":571,"volume":877,"transactions":9,"vwap":767},"2026-05-07",3.945,810800,{"date":879,"open":803,"high":768,"low":880,"close":754,"change":53,"percent_change":86,"volume":881,"transactions":9,"vwap":754},"2026-05-06",3.955,873700,{"date":883,"open":767,"high":839,"low":851,"close":776,"change":109,"percent_change":571,"volume":884,"transactions":9,"vwap":776},"2026-05-05",919900,{"date":886,"open":851,"high":767,"low":887,"close":774,"change":657,"percent_change":657,"volume":888,"transactions":9,"vwap":774},"2026-05-04",3.875,975900,{"date":890,"open":775,"high":861,"low":891,"close":774,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":774},"2026-05-01",3.85,0.09,2.34,702900,{"date":896,"open":897,"high":898,"low":897,"close":891,"change":657,"percent_change":657,"volume":899,"transactions":9,"vwap":891},"2026-04-30",3.81,3.885,903400,{"date":901,"open":902,"high":902,"low":903,"close":891,"change":207,"percent_change":904,"volume":905,"transactions":9,"vwap":891},"2026-04-29",3.86,3.74,-1.28,1859200,{"date":907,"open":839,"high":839,"low":908,"close":851,"change":292,"percent_change":909,"volume":910,"transactions":9,"vwap":851},"2026-04-28",3.835,-2.01,1164100,{"date":912,"open":791,"high":768,"low":861,"close":780,"change":338,"percent_change":438,"volume":913,"transactions":9,"vwap":780},"2026-04-27",1631500,{"date":915,"open":787,"high":781,"low":916,"close":839,"change":225,"percent_change":716,"volume":917,"transactions":9,"vwap":839},"2026-04-24",3.87,1087700,{"date":919,"open":920,"high":920,"low":902,"close":774,"change":892,"percent_change":893,"volume":921,"transactions":9,"vwap":774},"2026-04-23",4.15,1724600,{"date":923,"open":774,"high":880,"low":924,"close":891,"change":328,"percent_change":676,"volume":925,"transactions":9,"vwap":891},"2026-04-22",3.83,1492200,{"date":927,"open":760,"high":814,"low":928,"close":774,"change":650,"percent_change":929,"volume":930,"transactions":9,"vwap":774},"2026-04-21",3.925,-4.14,1092300,{"date":932,"open":741,"high":749,"low":933,"close":761,"change":328,"percent_change":934,"volume":935,"transactions":9,"vwap":761},"2026-04-20",4.1,-2.14,797600,{"date":937,"open":815,"high":938,"low":939,"close":749,"change":498,"percent_change":940,"volume":941,"transactions":9,"vwap":749},"2026-04-17",4.265,4.165,1.94,1004600,{"date":943,"open":747,"high":741,"low":747,"close":814,"change":490,"percent_change":944,"volume":945,"transactions":9,"vwap":814},"2026-04-16",0.24,768400,{"date":947,"open":769,"high":761,"low":825,"close":761,"change":215,"percent_change":166,"volume":948,"transactions":9,"vwap":761},"2026-04-15",791300,{"date":950,"open":951,"high":920,"low":747,"close":760,"change":309,"percent_change":952,"volume":953,"transactions":9,"vwap":760},"2026-04-14",4.13,-1.45,1300300,{"date":955,"open":760,"high":956,"low":769,"close":920,"change":319,"percent_change":957,"volume":958,"transactions":9,"vwap":920},"2026-04-13",4.155,0.73,751500,{"date":960,"open":951,"high":749,"low":961,"close":814,"change":338,"percent_change":962,"volume":963,"transactions":9,"vwap":814},"2026-04-10",4.095,-0.72,1229500,{"date":965,"open":933,"high":741,"low":933,"close":920,"change":657,"percent_change":657,"volume":966,"transactions":9,"vwap":920},"2026-04-09",927300,{"date":968,"open":756,"high":807,"low":824,"close":920,"change":944,"percent_change":969,"volume":970,"transactions":9,"vwap":920},"2026-04-08",6.14,1678700,{"date":972,"open":791,"high":747,"low":891,"close":782,"change":554,"percent_change":973,"volume":974,"transactions":9,"vwap":782},"2026-04-07",-2.98,1722500,{"date":976,"open":769,"high":961,"low":803,"close":791,"change":309,"percent_change":977,"volume":978,"transactions":9,"vwap":791},"2026-04-06",-1.47,607000,{"date":980,"open":756,"high":951,"low":839,"close":760,"change":281,"percent_change":763,"volume":981,"transactions":9,"vwap":760},"2026-04-02",890600,{"date":983,"open":760,"high":809,"low":756,"close":761,"change":104,"percent_change":548,"volume":984,"transactions":9,"vwap":761},"2026-04-01",1158700,{"date":986,"open":803,"high":987,"low":774,"close":762,"change":736,"percent_change":988,"volume":989,"transactions":9,"vwap":762},"2026-03-31",4.125,3.05,1752200,{"date":991,"open":754,"high":992,"low":993,"close":776,"change":109,"percent_change":571,"volume":994,"transactions":9,"vwap":776},"2026-03-30",4.025,3.902,1980000,{"date":996,"open":951,"high":997,"low":774,"close":774,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":774},"2026-03-27",4.17,-0.21,-5.06,1409200,{"date":1002,"open":615,"high":188,"low":1003,"close":920,"change":262,"percent_change":1004,"volume":1005,"transactions":9,"vwap":920},"2026-03-26",4.145,-2.35,1171600,{"date":1007,"open":615,"high":1008,"low":1009,"close":734,"change":892,"percent_change":1010,"volume":1011,"transactions":9,"vwap":734},"2026-03-25",4.32,4.175,2.16,2452200,{"date":1013,"open":756,"high":1009,"low":762,"close":807,"change":104,"percent_change":1014,"volume":1015,"transactions":9,"vwap":807},"2026-03-24",1.46,901800,{"date":1017,"open":803,"high":951,"low":780,"close":933,"change":1018,"percent_change":697,"volume":1019,"transactions":9,"vwap":933},"2026-03-23",0.18,2164700,{"date":1021,"open":747,"high":747,"low":916,"close":834,"change":561,"percent_change":1022,"volume":1023,"transactions":9,"vwap":834},"2026-03-20",-2.73,2396100,{"date":1025,"open":780,"high":1026,"low":851,"close":791,"change":215,"percent_change":1027,"volume":1028,"transactions":9,"vwap":791},"2026-03-19",4.065,0.5,1174600,{"date":1030,"open":741,"high":749,"low":803,"close":839,"change":253,"percent_change":1031,"volume":1032,"transactions":9,"vwap":839},"2026-03-18",-5.2,1072800,{"date":1034,"open":615,"high":188,"low":956,"close":748,"change":215,"percent_change":810,"volume":1035,"transactions":9,"vwap":748},"2026-03-17",1309200,{"date":1037,"open":807,"high":1038,"low":760,"close":1038,"change":445,"percent_change":178,"volume":1039,"transactions":9,"vwap":1038},"2026-03-16",4.21,1351700,{"date":1041,"open":761,"high":951,"low":825,"close":933,"change":109,"percent_change":1042,"volume":1043,"transactions":9,"vwap":933},"2026-03-13",-0.24,1291800,{"date":1045,"open":741,"high":748,"low":1046,"close":761,"change":198,"percent_change":1047,"volume":1048,"transactions":9,"vwap":761},"2026-03-12",4.075,-5.3,1774900,{"date":1050,"open":735,"high":205,"low":740,"close":197,"change":338,"percent_change":1051,"volume":1052,"transactions":9,"vwap":197},"2026-03-11",-0.69,1921600,{"date":1054,"open":735,"high":242,"low":223,"close":733,"change":281,"percent_change":1055,"volume":1056,"transactions":9,"vwap":733},"2026-03-10",-0.46,2765300,{"date":1058,"open":231,"high":1059,"low":1008,"close":18,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":18},"2026-03-09",4.475,-0.13,-2.88,2776700,{"date":1064,"open":715,"high":608,"low":231,"close":252,"change":292,"percent_change":1065,"volume":1066,"transactions":9,"vwap":252},"2026-03-06",-1.74,953100,{"date":1068,"open":280,"high":289,"low":252,"close":250,"change":554,"percent_change":1069,"volume":1070,"transactions":9,"vwap":250},"2026-03-05",-2.54,2812600,{"date":1072,"open":1073,"high":299,"low":606,"close":291,"change":207,"percent_change":686,"volume":1074,"transactions":9,"vwap":291},"2026-03-04",4.76,2495700,{"date":1076,"open":692,"high":277,"low":661,"close":289,"change":292,"percent_change":1077,"volume":1078,"transactions":9,"vwap":289},"2026-03-03",-1.65,1566800,{"date":1080,"open":1081,"high":497,"low":291,"close":306,"change":657,"percent_change":657,"volume":1082,"transactions":9,"vwap":306},"2026-03-02",4.82,4210000,{"date":1084,"open":269,"high":1085,"low":606,"close":306,"change":944,"percent_change":397,"volume":1086,"transactions":9,"vwap":306},"2026-02-27",4.957,4492600,{"date":1088,"open":633,"high":506,"low":632,"close":608,"change":319,"percent_change":135,"volume":1089,"transactions":9,"vwap":608},"2026-02-26",4633700,{"date":1091,"open":280,"high":692,"low":261,"close":715,"change":554,"percent_change":1092,"volume":1093,"transactions":9,"vwap":715},"2026-02-25",-2.55,3712000,{"date":1095,"open":291,"high":289,"low":93,"close":280,"change":109,"percent_change":998,"volume":1096,"transactions":9,"vwap":280},"2026-02-24",1143900,{"date":1098,"open":259,"high":1073,"low":1099,"close":269,"change":490,"percent_change":600,"volume":1100,"transactions":9,"vwap":269},"2026-02-23",4.625,1116700,{"date":1102,"open":692,"high":307,"low":270,"close":280,"change":437,"percent_change":1103,"volume":1104,"transactions":9,"vwap":280},"2026-02-20",-0.84,1085600,{"date":1106,"open":1073,"high":318,"low":606,"close":692,"change":437,"percent_change":1103,"volume":1107,"transactions":9,"vwap":692},"2026-02-19",944900,{"date":1109,"open":299,"high":1081,"low":291,"close":308,"change":338,"percent_change":1110,"volume":1111,"transactions":9,"vwap":308},"2026-02-18",-0.62,1168700,{"date":1113,"open":1114,"high":1114,"low":1073,"close":299,"change":207,"percent_change":1115,"volume":1116,"transactions":9,"vwap":299},"2026-02-17",4.86,-1.03,788900,{"date":1118,"open":277,"high":497,"low":289,"close":1114,"change":104,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1114},"2026-02-13",1.25,777700,{"date":1122,"open":569,"high":569,"low":1123,"close":277,"change":328,"percent_change":329,"volume":1124,"transactions":9,"vwap":277},"2026-02-12",4.785,817200,{"date":1126,"open":345,"high":1127,"low":1114,"close":497,"change":281,"percent_change":1128,"volume":1129,"transactions":9,"vwap":497},"2026-02-11",4.943,-0.41,1059500,{"date":1131,"open":1132,"high":345,"low":1133,"close":569,"change":225,"percent_change":1134,"volume":1135,"transactions":9,"vwap":569},"2026-02-10",4.87,4.825,1.45,1502100,{"date":1137,"open":318,"high":1138,"low":327,"close":278,"change":19,"percent_change":1139,"volume":1140,"transactions":9,"vwap":278},"2026-02-09",4.875,1.04,850500,{"date":1142,"open":306,"high":1132,"low":308,"close":318,"change":281,"percent_change":282,"volume":1143,"transactions":9,"vwap":318},"2026-02-06",978600,{"date":1145,"open":278,"high":505,"low":308,"close":299,"change":338,"percent_change":1110,"volume":1146,"transactions":9,"vwap":299},"2026-02-05",2449500,{"date":1148,"open":260,"high":1132,"low":685,"close":278,"change":491,"percent_change":233,"volume":1149,"transactions":9,"vwap":278},"2026-02-04",1399300,{"date":1151,"open":232,"high":606,"low":231,"close":592,"change":37,"percent_change":188,"volume":1152,"transactions":9,"vwap":592},"2026-02-03",1478400,{"date":1154,"open":204,"high":638,"low":733,"close":242,"change":104,"percent_change":1155,"volume":1156,"transactions":9,"vwap":242},"2026-02-02",1.37,1668100,{"date":1158,"open":18,"high":1159,"low":186,"close":18,"change":437,"percent_change":646,"volume":1160,"transactions":9,"vwap":18},"2026-01-30",4.414,624600,{"date":1162,"open":645,"high":242,"low":1163,"close":639,"change":215,"percent_change":706,"volume":1164,"transactions":9,"vwap":639},"2026-01-29",4.345,501600,{"date":1166,"open":242,"high":231,"low":1167,"close":205,"change":338,"percent_change":1168,"volume":1169,"transactions":9,"vwap":205},"2026-01-28",4.395,-0.68,471800,{"date":1171,"open":204,"high":1172,"low":1173,"close":14,"change":319,"percent_change":1174,"volume":1175,"transactions":9,"vwap":14},"2026-01-27",4.47,4.375,0.68,776800,{"date":1177,"open":645,"high":645,"low":186,"close":205,"change":657,"percent_change":657,"volume":1178,"transactions":9,"vwap":205},"2026-01-26",466700,{"date":1180,"open":1181,"high":645,"low":223,"close":205,"change":498,"percent_change":1182,"volume":1183,"transactions":9,"vwap":205},"2026-01-23",4.33,1.85,599800,{"date":1185,"open":223,"high":645,"low":1186,"close":1181,"change":53,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1181},"2026-01-22",4.295,0.93,914700,{"date":1190,"open":920,"high":233,"low":1003,"close":1191,"change":1192,"percent_change":951,"volume":1193,"transactions":9,"vwap":1191},"2026-01-21",4.29,0.17,1907800,{"date":1195,"open":186,"high":733,"low":761,"close":814,"change":571,"percent_change":1196,"volume":1197,"transactions":9,"vwap":814},"2026-01-20",-5.72,779300,{"date":1199,"open":224,"high":639,"low":223,"close":733,"change":281,"percent_change":1055,"volume":1200,"transactions":9,"vwap":733},"2026-01-16",2994000,{"date":1202,"open":639,"high":639,"low":735,"close":18,"change":657,"percent_change":657,"volume":1203,"transactions":9,"vwap":18},"2026-01-15",1087900,{"date":1205,"open":1181,"high":204,"low":1181,"close":18,"change":498,"percent_change":1206,"volume":1207,"transactions":9,"vwap":18},"2026-01-14",1.86,714600,{"date":1209,"open":233,"high":1008,"low":734,"close":233,"change":319,"percent_change":1210,"volume":1211,"transactions":9,"vwap":233},"2026-01-13",0.7,754600,{"date":1213,"open":1214,"high":1215,"low":615,"close":740,"change":215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":740},"2026-01-12",4.26,4.309,0.47,510600,{"date":1219,"open":188,"high":186,"low":807,"close":1214,"change":328,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1214},"2026-01-09",-2.07,531200,{"date":1223,"open":1214,"high":224,"low":1214,"close":186,"change":225,"percent_change":1224,"volume":1225,"transactions":9,"vwap":186},"2026-01-08",1.64,733800,{"date":1227,"open":748,"high":233,"low":809,"close":740,"change":498,"percent_change":1228,"volume":1229,"transactions":9,"vwap":740},"2026-01-07",1.9,1141800,{"date":1231,"open":741,"high":1232,"low":815,"close":749,"change":498,"percent_change":940,"volume":1233,"transactions":9,"vwap":749},"2026-01-06",4.366,1282800,{"date":1235,"open":814,"high":956,"low":762,"close":814,"change":338,"percent_change":962,"volume":1236,"transactions":9,"vwap":814},"2026-01-05",1246700,{"date":1238,"open":933,"high":807,"low":769,"close":920,"change":19,"percent_change":1239,"volume":1240,"transactions":9,"vwap":920},"2026-01-02",1.22,585700,{"date":1242,"open":747,"high":814,"low":769,"close":933,"change":657,"percent_change":657,"volume":1243,"transactions":9,"vwap":933},"2025-12-31",461400,{"date":1245,"open":761,"high":920,"low":760,"close":933,"change":281,"percent_change":763,"volume":1246,"transactions":9,"vwap":933},"2025-12-30",592900,{"date":1248,"open":791,"high":1249,"low":791,"close":814,"change":104,"percent_change":548,"volume":1250,"transactions":9,"vwap":814},"2025-12-29",4.135,588000,{"date":1252,"open":756,"high":760,"low":825,"close":756,"change":657,"percent_change":657,"volume":1253,"transactions":9,"vwap":756},"2025-12-26",355100,{"date":1255,"open":769,"high":768,"low":762,"close":756,"change":215,"percent_change":1027,"volume":1256,"transactions":9,"vwap":756},"2025-12-24",247400,{"date":1258,"open":756,"high":756,"low":780,"close":825,"change":657,"percent_change":657,"volume":1259,"transactions":9,"vwap":825},"2025-12-23",664600,{"date":1261,"open":756,"high":761,"low":825,"close":825,"change":281,"percent_change":763,"volume":1262,"transactions":9,"vwap":825},"2025-12-22",815600,{"date":1264,"open":749,"high":1038,"low":824,"close":756,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":756},"2025-12-19",-0.16,-3.79,2193300,{"date":1269,"open":741,"high":1270,"low":807,"close":615,"change":225,"percent_change":1271,"volume":1272,"transactions":9,"vwap":615},"2025-12-18",4.225,1.69,3061000,{"date":1274,"open":761,"high":741,"low":760,"close":920,"change":53,"percent_change":1275,"volume":1276,"transactions":9,"vwap":920},"2025-12-17",0.97,1194900,{"date":1278,"open":1038,"high":1038,"low":933,"close":761,"change":262,"percent_change":1279,"volume":1280,"transactions":9,"vwap":761},"2025-12-16",-2.38,1455100,{"date":1282,"open":920,"high":1214,"low":814,"close":1038,"change":640,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1038},"2025-12-15",2.43,821100,{"date":1286,"open":760,"high":920,"low":747,"close":761,"change":53,"percent_change":1287,"volume":1288,"transactions":9,"vwap":761},"2025-12-12",0.98,1091100,{"date":1290,"open":781,"high":760,"low":796,"close":769,"change":104,"percent_change":1291,"volume":1292,"transactions":9,"vwap":769},"2025-12-11",1.5,1019700,{"date":1294,"open":1295,"high":844,"low":775,"close":839,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":839},"2025-12-10",3.89,0.13,3.35,1118600,{"date":1300,"open":902,"high":834,"low":891,"close":775,"change":490,"percent_change":1301,"volume":1302,"transactions":9,"vwap":775},"2025-12-09",0.26,870700,{"date":1304,"open":834,"high":776,"low":1305,"close":916,"change":437,"percent_change":1306,"volume":1307,"transactions":9,"vwap":916},"2025-12-08",3.84,-1.02,940200,{"date":1309,"open":916,"high":787,"low":902,"close":782,"change":319,"percent_change":1310,"volume":1311,"transactions":9,"vwap":782},"2025-12-05",0.77,892500,{"date":1313,"open":1295,"high":782,"low":924,"close":775,"change":437,"percent_change":1306,"volume":1314,"transactions":9,"vwap":775},"2025-12-04",781600,{"date":1316,"open":1295,"high":787,"low":775,"close":834,"change":104,"percent_change":1317,"volume":1318,"transactions":9,"vwap":834},"2025-12-03",1.55,689600,{"date":1320,"open":897,"high":775,"low":1321,"close":902,"change":225,"percent_change":1182,"volume":1322,"transactions":9,"vwap":902},"2025-12-02",3.765,988400,{"date":1324,"open":1325,"high":902,"low":1326,"close":1327,"change":53,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-12-01",3.75,3.71,3.79,1.07,1757200,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1325,"change":657,"percent_change":657,"volume":1334,"transactions":9,"vwap":1325},"2025-11-28",3.77,3.705,689500,{"date":1336,"open":903,"high":1321,"low":1326,"close":1325,"change":657,"percent_change":657,"volume":1337,"transactions":9,"vwap":1325},"2025-11-26",812100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1325,"change":319,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1325},"2025-11-25",3.76,3.775,3.732,0.81,924700,{"date":1346,"open":1325,"high":1327,"low":1347,"close":1348,"change":437,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-11-24",3.715,3.72,-1.06,1113100,{"date":1352,"open":903,"high":1327,"low":1348,"close":1340,"change":53,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1340},"2025-11-21",1.08,1229300,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1348,"change":215,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1348},"2025-11-20",3.7,3.787,0.54,1243700,{"date":1362,"open":1363,"high":903,"low":1363,"close":1357,"change":657,"percent_change":657,"volume":1364,"transactions":9,"vwap":1357},"2025-11-19",3.68,1115500,{"date":1366,"open":1367,"high":1326,"low":1368,"close":1357,"change":736,"percent_change":1297,"volume":1369,"transactions":9,"vwap":1357},"2025-11-18",3.58,3.55,1105400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1367,"change":281,"percent_change":427,"volume":1375,"transactions":9,"vwap":1367},"2025-11-17",3.57,3.62,3.52,2195700,{"date":1377,"open":1367,"high":1378,"low":1379,"close":1380,"change":657,"percent_change":657,"volume":1381,"transactions":9,"vwap":1380},"2025-11-14",3.65,3.554,3.6,1370000,{"date":1383,"open":1384,"high":1385,"low":1374,"close":1380,"change":19,"percent_change":1386,"volume":1288,"transactions":9,"vwap":1380},"2025-11-13",3.53,3.63,1.41,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1368,"change":104,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1368},"2025-11-12",3.48,3.575,3.46,1.72,2249000,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":457,"percent_change":290,"volume":1399,"transactions":9,"vwap":1398},"2025-11-11",3.4,3.51,3.49,1615100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":309,"percent_change":358,"volume":1406,"transactions":9,"vwap":1405},"2025-11-10",3.43,3.44,3.31,3.34,876900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1396,"change":498,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1396},"2025-11-07",3.3,3.41,3.29,2.41,1309700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":561,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-11-06",3.42,3.455,3.32,-3.21,739900,{"date":1422,"open":1423,"high":1391,"low":1424,"close":1402,"change":225,"percent_change":1425,"volume":910,"transactions":9,"vwap":1402},"2025-11-05",3.39,3.335,2.08,{"date":1427,"open":1428,"high":1410,"low":1418,"close":1428,"change":281,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-11-04",3.36,-0.59,1010000,{"date":1432,"open":750,"high":1398,"low":1433,"close":1434,"change":471,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-11-03",3.375,3.38,-5.32,1255500,{"date":1438,"open":1368,"high":1380,"low":1389,"close":1372,"change":319,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1372},"2025-10-31",0.85,1497700,{"date":1442,"open":722,"high":722,"low":1443,"close":1443,"change":554,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-10-30",3.54,-3.28,1106300,{"date":1447,"open":1448,"high":1325,"low":1449,"close":1449,"change":243,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-10-29",3.73,3.66,-1.88,3467600,{"date":1453,"open":1454,"high":1455,"low":1448,"close":1448,"change":437,"percent_change":1349,"volume":1456,"transactions":9,"vwap":1448},"2025-10-28",3.78,3.795,1666100,{"date":1458,"open":1459,"high":775,"low":1340,"close":1332,"change":281,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1332},"2025-10-27",3.8,-0.53,1377200,{"date":1463,"open":762,"high":762,"low":1340,"close":1327,"change":198,"percent_change":1196,"volume":1464,"transactions":9,"vwap":1327},"2025-10-24",1729500,{"date":1466,"open":803,"high":1467,"low":755,"close":781,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":781},"2025-10-23",4.252,0.29,7.77,3194200,{"date":1472,"open":1325,"high":1459,"low":1357,"close":1448,"change":281,"percent_change":1460,"volume":1473,"transactions":9,"vwap":1448},"2025-10-22",2127000,{"date":1475,"open":924,"high":924,"low":1476,"close":1325,"change":657,"percent_change":657,"volume":1477,"transactions":9,"vwap":1325},"2025-10-21",3.695,586300,{"date":1479,"open":1325,"high":1459,"low":1476,"close":1325,"change":657,"percent_change":657,"volume":1480,"transactions":9,"vwap":1325},"2025-10-20",710700,{"date":1482,"open":1454,"high":897,"low":903,"close":1325,"change":437,"percent_change":1349,"volume":1483,"transactions":9,"vwap":1325},"2025-10-17",521900,{"date":1485,"open":1357,"high":924,"low":1486,"close":1327,"change":892,"percent_change":1283,"volume":1487,"transactions":9,"vwap":1327},"2025-10-16",3.685,2463200,{"date":1489,"open":1449,"high":1340,"low":1490,"close":1357,"change":281,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1357},"2025-10-15",3.655,-0.54,902300,{"date":1494,"open":1363,"high":903,"low":1378,"close":1348,"change":215,"percent_change":1359,"volume":1495,"transactions":9,"vwap":1348},"2025-10-14",989300,{"date":1497,"open":1357,"high":1332,"low":1498,"close":1357,"change":225,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1357},"2025-10-13",3.665,1.93,1083700,{"date":1502,"open":1378,"high":1503,"low":1504,"close":1385,"change":437,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1385},"2025-10-10",3.675,3.615,-1.09,1703000,{"date":1508,"open":1357,"high":1348,"low":1509,"close":1510,"change":437,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-10-09",3.645,3.67,-1.08,1040200,{"date":1514,"open":1357,"high":1326,"low":1449,"close":1326,"change":490,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1326},"2025-10-08",0.27,1119300,{"date":1518,"open":1325,"high":1519,"low":1378,"close":1357,"change":207,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1357},"2025-10-07",3.755,-1.33,1460700,{"date":1523,"open":787,"high":787,"low":1325,"close":1325,"change":650,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1325},"2025-10-06",-4.34,1853300,{"date":1527,"open":754,"high":839,"low":782,"close":834,"change":207,"percent_change":628,"volume":1528,"transactions":9,"vwap":834},"2025-10-03",594500,{"date":1530,"open":767,"high":780,"low":1531,"close":754,"change":490,"percent_change":120,"volume":1532,"transactions":9,"vwap":754},"2025-10-02",3.905,601000,{"date":1534,"open":767,"high":850,"low":1535,"close":767,"change":338,"percent_change":438,"volume":1536,"transactions":9,"vwap":767},"2025-10-01",3.891,685800,{"date":1538,"open":767,"high":850,"low":834,"close":850,"change":53,"percent_change":99,"volume":1539,"transactions":9,"vwap":850},"2025-09-30",749500,{"date":1541,"open":787,"high":1542,"low":916,"close":787,"change":490,"percent_change":120,"volume":1543,"transactions":9,"vwap":787},"2025-09-29",3.985,815900,{"date":1545,"open":891,"high":861,"low":1305,"close":774,"change":640,"percent_change":1546,"volume":1547,"transactions":9,"vwap":774},"2025-09-26",2.6,735600,{"date":1549,"open":782,"high":755,"low":1550,"close":1305,"change":292,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1305},"2025-09-25",3.825,-2.04,826300,{"date":1554,"open":924,"high":774,"low":924,"close":834,"change":225,"percent_change":1555,"volume":1556,"transactions":9,"vwap":834},"2025-09-24",1.82,1052800,{"date":1558,"open":782,"high":834,"low":1459,"close":891,"change":309,"percent_change":1559,"volume":1560,"transactions":9,"vwap":891},"2025-09-23",-1.53,1184900,{"date":1562,"open":891,"high":850,"low":891,"close":782,"change":19,"percent_change":1563,"volume":1564,"transactions":9,"vwap":782},"2025-09-22",1.3,2080600,{"date":1566,"open":1327,"high":776,"low":1325,"close":902,"change":892,"percent_change":1567,"volume":1568,"transactions":9,"vwap":902},"2025-09-19",2.39,3883400,{"date":1570,"open":1348,"high":897,"low":1357,"close":1332,"change":225,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1332},"2025-09-18",1.89,1926400,{"date":1574,"open":1380,"high":1348,"low":1380,"close":1357,"change":892,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1357},"2025-09-17",2.49,2318100,{"date":1578,"open":1380,"high":1373,"low":1579,"close":1580,"change":490,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-09-16",3.545,3.61,0.28,1071300,{"date":1584,"open":1372,"high":1373,"low":1384,"close":1380,"change":53,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1380},"2025-09-15",1.12,1400800,{"date":1588,"open":1380,"high":1580,"low":1579,"close":770,"change":281,"percent_change":427,"volume":1589,"transactions":9,"vwap":770},"2025-09-12",550200,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1367,"change":225,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1367},"2025-09-11",3.5,3.64,1.99,1006000,{"date":1597,"open":1398,"high":1367,"low":1598,"close":1397,"change":657,"percent_change":657,"volume":1599,"transactions":9,"vwap":1397},"2025-09-10",3.425,1335100,{"date":1601,"open":1368,"high":770,"low":1389,"close":1397,"change":437,"percent_change":417,"volume":1602,"transactions":9,"vwap":1397},"2025-09-09",656600,{"date":1604,"open":1605,"high":1380,"low":1397,"close":1368,"change":338,"percent_change":1103,"volume":1606,"transactions":9,"vwap":1368},"2025-09-08",3.59,837300,{"date":1608,"open":1372,"high":1593,"low":1368,"close":1367,"change":319,"percent_change":1439,"volume":1609,"transactions":9,"vwap":1367},"2025-09-05",545600,{"date":1611,"open":1384,"high":1390,"low":1612,"close":1368,"change":53,"percent_change":20,"volume":1613,"transactions":9,"vwap":1368},"2025-09-04",3.505,790500,{"date":1615,"open":1580,"high":1504,"low":1398,"close":1397,"change":554,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1397},"2025-09-03",-3.31,1249900,{"date":1619,"open":1510,"high":1363,"low":1373,"close":1385,"change":309,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1385},"2025-09-02",-1.63,931800,{"date":1623,"open":1378,"high":1357,"low":1593,"close":722,"change":19,"percent_change":1155,"volume":1624,"transactions":9,"vwap":722},"2025-08-29",689000,{"date":1626,"open":1348,"high":1348,"low":1385,"close":1593,"change":207,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1593},"2025-08-28",-1.36,788700,{"date":1630,"open":1510,"high":1348,"low":1593,"close":722,"change":215,"percent_change":1359,"volume":1631,"transactions":9,"vwap":722},"2025-08-27",779800,{"date":1633,"open":1510,"high":1634,"low":1509,"close":1510,"change":109,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1510},"2025-08-26",3.697,-0.27,691700,{"date":1638,"open":1325,"high":1327,"low":1378,"close":1363,"change":328,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1363},"2025-08-25",-2.39,715800,{"date":1642,"open":903,"high":1459,"low":1326,"close":1332,"change":104,"percent_change":226,"volume":1643,"transactions":9,"vwap":1332},"2025-08-22",1023900,{"date":1645,"open":1326,"high":1325,"low":1449,"close":1326,"change":657,"percent_change":657,"volume":1646,"transactions":9,"vwap":1326},"2025-08-21",661400,{"date":1648,"open":903,"high":1454,"low":1363,"close":1326,"change":109,"percent_change":1635,"volume":1649,"transactions":9,"vwap":1326},"2025-08-20",631400,{"date":1651,"open":1340,"high":1454,"low":722,"close":1348,"change":207,"percent_change":1520,"volume":1652,"transactions":9,"vwap":1348},"2025-08-19",774300,{"date":1654,"open":891,"high":1655,"low":1325,"close":1332,"change":207,"percent_change":1656,"volume":1334,"transactions":9,"vwap":1332},"2025-08-18",3.865,-1.31,{"date":1658,"open":902,"high":898,"low":1659,"close":1660,"change":437,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-08-15",3.805,3.82,-1.04,712900,{"date":1664,"open":782,"high":774,"low":1459,"close":902,"change":262,"percent_change":1665,"volume":1666,"transactions":9,"vwap":902},"2025-08-14",-2.53,759400,{"date":1668,"open":850,"high":781,"low":928,"close":767,"change":109,"percent_change":571,"volume":1669,"transactions":9,"vwap":767},"2025-08-13",948800,{"date":1671,"open":1295,"high":803,"low":916,"close":754,"change":445,"percent_change":1672,"volume":1673,"transactions":9,"vwap":754},"2025-08-12",2.85,1359200,{"date":1675,"open":1459,"high":1676,"low":1454,"close":902,"change":892,"percent_change":1567,"volume":847,"transactions":9,"vwap":902},"2025-08-11",3.895,{"date":1678,"open":924,"high":924,"low":1332,"close":1332,"change":338,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1332},"2025-08-08",-0.79,1086700,{"date":1682,"open":1454,"high":1305,"low":1325,"close":1459,"change":309,"percent_change":244,"volume":1683,"transactions":9,"vwap":1459},"2025-08-07",1329300,{"date":1685,"open":834,"high":834,"low":1686,"close":902,"change":309,"percent_change":1559,"volume":1687,"transactions":9,"vwap":902},"2025-08-06",3.815,1907400,{"date":1689,"open":787,"high":861,"low":1295,"close":834,"change":490,"percent_change":1301,"volume":1690,"transactions":9,"vwap":834},"2025-08-05",1750000,{"date":1692,"open":787,"high":780,"low":1676,"close":782,"change":657,"percent_change":657,"volume":1693,"transactions":9,"vwap":782},"2025-08-04",1450500,{"date":1695,"open":916,"high":1696,"low":1697,"close":782,"change":207,"percent_change":628,"volume":1698,"transactions":9,"vwap":782},"2025-08-01",3.939,3.855,1858600,{"date":1700,"open":776,"high":1701,"low":1702,"close":767,"change":281,"percent_change":1703,"volume":1704,"transactions":9,"vwap":767},"2025-07-31",4.022,3.923,-0.5,1829800,{"date":1706,"open":850,"high":992,"low":755,"close":780,"change":657,"percent_change":657,"volume":1707,"transactions":9,"vwap":780},"2025-07-30",2011900,{"date":1709,"open":767,"high":1710,"low":787,"close":780,"change":281,"percent_change":1703,"volume":1711,"transactions":9,"vwap":780},"2025-07-29",4.059,2496700,{"date":1713,"open":1326,"high":1714,"low":1490,"close":803,"change":944,"percent_change":1715,"volume":1716,"transactions":9,"vwap":803},"2025-07-28",4.068,6.38,5613200,{"date":1718,"open":916,"high":851,"low":1325,"close":1340,"change":554,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1340},"2025-07-25",-3.09,2193400,{"date":1722,"open":715,"high":1723,"low":908,"close":775,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":775},"2025-07-24",4.592,-0.76,-16.38,5564100,{"date":1728,"open":93,"high":661,"low":250,"close":592,"change":319,"percent_change":1729,"volume":1730,"transactions":9,"vwap":592},"2025-07-23",0.65,986300,{"date":1732,"open":261,"high":260,"low":261,"close":608,"change":892,"percent_change":1594,"volume":1733,"transactions":9,"vwap":608},"2025-07-22",1360700,{"date":1735,"open":608,"high":1099,"low":252,"close":252,"change":207,"percent_change":1505,"volume":1736,"transactions":9,"vwap":252},"2025-07-21",955100,{"date":1738,"open":690,"high":1739,"low":288,"close":1740,"change":215,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-07-18",4.588,4.57,0.44,918900,{"date":1744,"open":250,"high":270,"low":632,"close":656,"change":207,"percent_change":1505,"volume":1745,"transactions":9,"vwap":656},"2025-07-17",812700,{"date":1747,"open":250,"high":608,"low":1748,"close":250,"change":657,"percent_change":657,"volume":1749,"transactions":9,"vwap":250},"2025-07-16",4.525,1106000,{"date":1751,"open":291,"high":633,"low":697,"close":250,"change":561,"percent_change":1752,"volume":1753,"transactions":9,"vwap":250},"2025-07-15",-2.34,1145000,{"date":1755,"open":692,"high":1756,"low":1757,"close":269,"change":338,"percent_change":1758,"volume":1759,"transactions":9,"vwap":269},"2025-07-14",4.775,4.675,-0.63,1380400,{"date":1761,"open":269,"high":307,"low":1762,"close":692,"change":215,"percent_change":300,"volume":1763,"transactions":9,"vwap":692},"2025-07-11",4.652,988800,{"date":1765,"open":280,"high":308,"low":279,"close":291,"change":215,"percent_change":609,"volume":1766,"transactions":9,"vwap":291},"2025-07-10",1693100,{"date":1768,"open":327,"high":327,"low":270,"close":280,"change":53,"percent_change":1769,"volume":1770,"transactions":9,"vwap":280},"2025-07-09",0.86,1430600,{"date":1772,"open":656,"high":260,"low":638,"close":661,"change":640,"percent_change":1773,"volume":1774,"transactions":9,"vwap":661},"2025-07-08",2.19,2833500,{"date":1776,"open":241,"high":715,"low":1777,"close":690,"change":19,"percent_change":1778,"volume":1779,"transactions":9,"vwap":690},"2025-07-07",4.505,1.11,2030600,{"date":1781,"open":1172,"high":261,"low":1782,"close":241,"change":498,"percent_change":1783,"volume":1784,"transactions":9,"vwap":241},"2025-07-03",4.441,1.81,680700,{"date":1786,"open":733,"high":242,"low":197,"close":639,"change":104,"percent_change":1155,"volume":1787,"transactions":9,"vwap":639},"2025-07-02",1763800,{"date":1789,"open":1191,"high":1790,"low":740,"close":733,"change":892,"percent_change":446,"volume":1791,"transactions":9,"vwap":733},"2025-07-01",4.439,1578700,{"date":1793,"open":223,"high":1794,"low":742,"close":740,"change":281,"percent_change":1795,"volume":1796,"transactions":9,"vwap":740},"2025-06-30",4.326,-0.47,1152600,{"date":1798,"open":1181,"high":735,"low":1214,"close":223,"change":338,"percent_change":1051,"volume":1799,"transactions":9,"vwap":223},"2025-06-27",3870700,{"date":1801,"open":1191,"high":1802,"low":740,"close":1181,"change":104,"percent_change":1386,"volume":1803,"transactions":9,"vwap":1181},"2025-06-26",4.355,1249100,{"date":1805,"open":1214,"high":223,"low":748,"close":188,"change":657,"percent_change":657,"volume":1806,"transactions":9,"vwap":188},"2025-06-25",998600,{"date":1808,"open":1214,"high":740,"low":741,"close":188,"change":104,"percent_change":1809,"volume":1810,"transactions":9,"vwap":188},"2025-06-24",1.43,1970300,{"date":1812,"open":997,"high":748,"low":761,"close":1038,"change":53,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1038},"2025-06-23",0.96,1256700,{"date":1816,"open":809,"high":1817,"low":761,"close":997,"change":53,"percent_change":1275,"volume":1818,"transactions":9,"vwap":997},"2025-06-20",4.205,2312700,{"date":1820,"open":951,"high":742,"low":830,"close":951,"change":490,"percent_change":944,"volume":1821,"transactions":9,"vwap":951},"2025-06-18",1673300,{"date":1823,"open":741,"high":1270,"low":933,"close":814,"change":262,"percent_change":1824,"volume":1825,"transactions":9,"vwap":814},"2025-06-17",-2.37,2303800,{"date":1827,"open":809,"high":188,"low":951,"close":615,"change":445,"percent_change":178,"volume":1828,"transactions":9,"vwap":615},"2025-06-16",1695300,{"date":1830,"open":933,"high":807,"low":762,"close":761,"change":338,"percent_change":962,"volume":1831,"transactions":9,"vwap":761},"2025-06-13",3002000,{"date":1833,"open":933,"high":1817,"low":961,"close":809,"change":319,"percent_change":957,"volume":1834,"transactions":9,"vwap":809},"2025-06-12",1915900,{"date":1836,"open":749,"high":749,"low":768,"close":761,"change":554,"percent_change":1837,"volume":1838,"transactions":9,"vwap":761},"2025-06-11",-2.84,2256200,{"date":1840,"open":762,"high":223,"low":762,"close":748,"change":498,"percent_change":1499,"volume":1841,"transactions":9,"vwap":748},"2025-06-10",1990200,{"date":1843,"open":754,"high":807,"low":767,"close":920,"change":600,"percent_change":414,"volume":1844,"transactions":9,"vwap":920},"2025-06-09",1847700,{"date":1846,"open":787,"high":856,"low":1847,"close":774,"change":215,"percent_change":1848,"volume":1849,"transactions":9,"vwap":774},"2025-06-06",3.921,0.51,1358600,{"date":1851,"open":834,"high":767,"low":1295,"close":834,"change":490,"percent_change":1301,"volume":1852,"transactions":9,"vwap":834},"2025-06-05",1193900,{"date":1854,"open":776,"high":767,"low":782,"close":782,"change":109,"percent_change":1855,"volume":1856,"transactions":9,"vwap":782},"2025-06-04",-0.26,969500,{"date":1858,"open":902,"high":1859,"low":1327,"close":834,"change":53,"percent_change":1860,"volume":1861,"transactions":9,"vwap":834},"2025-06-03",3.948,1.03,917600,{"date":1863,"open":775,"high":782,"low":924,"close":775,"change":281,"percent_change":1864,"volume":1865,"transactions":9,"vwap":775},"2025-06-02",-0.51,938600,{"date":1867,"open":782,"high":880,"low":1295,"close":851,"change":338,"percent_change":1724,"volume":1868,"transactions":9,"vwap":851},"2025-05-30",1814000,{"date":1870,"open":834,"high":767,"low":1295,"close":776,"change":490,"percent_change":1301,"volume":1871,"transactions":9,"vwap":776},"2025-05-29",915500,{"date":1873,"open":916,"high":774,"low":1874,"close":834,"change":225,"percent_change":1555,"volume":1875,"transactions":9,"vwap":834},"2025-05-28",3.845,1677100,{"date":1877,"open":1305,"high":776,"low":1459,"close":891,"change":215,"percent_change":1878,"volume":1879,"transactions":9,"vwap":891},"2025-05-27",0.52,4239200,{"date":1881,"open":1327,"high":1295,"low":1327,"close":924,"change":281,"percent_change":1882,"volume":1883,"transactions":9,"vwap":924},"2025-05-23",-0.52,1913000,{"date":1885,"open":1332,"high":1295,"low":1321,"close":891,"change":225,"percent_change":1182,"volume":1886,"transactions":9,"vwap":891},"2025-05-22",2900500,{"date":1888,"open":851,"high":850,"low":903,"close":1454,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1454},"2025-05-21",-0.15,-3.82,10737300,{"date":1893,"open":782,"high":787,"low":887,"close":776,"change":215,"percent_change":1848,"volume":1894,"transactions":9,"vwap":776},"2025-05-20",1840800,{"date":1896,"open":1660,"high":767,"low":1340,"close":782,"change":319,"percent_change":1310,"volume":1897,"transactions":9,"vwap":782},"2025-05-19",1306300,{"date":1899,"open":1332,"high":1295,"low":1332,"close":775,"change":445,"percent_change":1900,"volume":1901,"transactions":9,"vwap":775},"2025-05-16",2.92,2977000,{"date":1903,"open":1332,"high":1697,"low":1325,"close":1332,"change":338,"percent_change":1679,"volume":1904,"transactions":9,"vwap":1332},"2025-05-15",2161900,{"date":1906,"open":1327,"high":916,"low":1454,"close":1459,"change":657,"percent_change":657,"volume":1907,"transactions":9,"vwap":1459},"2025-05-14",2781900,{"date":1909,"open":1305,"high":774,"low":1327,"close":1459,"change":338,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1459},"2025-05-13",-0.78,2047400,{"date":1913,"open":1327,"high":924,"low":1476,"close":924,"change":640,"percent_change":178,"volume":1914,"transactions":9,"vwap":924},"2025-05-12",1850000,{"date":1916,"open":1373,"high":1325,"low":1917,"close":1448,"change":445,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1448},"2025-05-09",3.595,3.04,2400200,{"date":1921,"open":1368,"high":1449,"low":1922,"close":1373,"change":498,"percent_change":641,"volume":1923,"transactions":9,"vwap":1373},"2025-05-08",3.533,1861700,{"date":1925,"open":1592,"high":1372,"low":1592,"close":1443,"change":215,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1443},"2025-05-07",0.57,1806300,{"date":1929,"open":1384,"high":770,"low":1930,"close":1374,"change":207,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1374},"2025-05-06",3.47,-1.4,2468800,{"date":1934,"open":1368,"high":1605,"low":1935,"close":1372,"change":292,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1372},"2025-05-05",3.525,-2.19,1330100,{"date":1939,"open":1325,"high":1332,"low":1385,"close":1378,"change":309,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1378},"2025-05-02",-1.62,2259100,{"date":1943,"open":1326,"high":1321,"low":1944,"close":1326,"change":657,"percent_change":657,"volume":1945,"transactions":9,"vwap":1326},"2025-05-01",3.621,2338800,{"date":1947,"open":1448,"high":1948,"low":1357,"close":1326,"change":243,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1326},"2025-04-30",3.785,-1.85,2066200,{"date":1952,"open":1326,"high":1327,"low":722,"close":1454,"change":225,"percent_change":1571,"volume":1953,"transactions":9,"vwap":1454},"2025-04-29",2758100,{"date":1955,"open":1340,"high":1956,"low":1509,"close":1326,"change":207,"percent_change":1520,"volume":1957,"transactions":9,"vwap":1326},"2025-04-28",3.809,3302600,{"date":1959,"open":1380,"high":1686,"low":1605,"close":1340,"change":721,"percent_change":14,"volume":1960,"transactions":9,"vwap":1340},"2025-04-25",4668900,{"date":1962,"open":458,"high":1580,"low":1963,"close":1380,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1380},"2025-04-24",2.93,0.84,30.43,10767700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":281,"percent_change":962,"volume":1973,"transactions":9,"vwap":1972},"2025-04-23",2.8,2.81,2.73,2.76,1542100,{"date":182,"open":1975,"high":1976,"low":178,"close":1977,"change":104,"percent_change":662,"volume":1978,"transactions":9,"vwap":1977},2.72,2.79,2.78,1104400]