[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AQMS":3,"homepage-market-summary":30,"stock-historical-AQMS":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AQMS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aqua Metals, Inc. Common Stock","Nasdaq",null,"SECONDARY SMELTING & REFINING OF NONFERROUS METALS","Aqua Metals Inc is developing and seeking to commercialize proprietary recycling and refining technologies for the recovery of critical minerals and metals. Its patented and patent-pending AquaRefining process is an electro-hydrometallurgical method designed to recover high-purity materials from battery and other metal-bearing feedstocks using a closed-loop system powered by electricity. Its idea is to reduce CAPEX and OPEX costs, reduce emissions, hazardous waste, and reliance on conventional smelting and chemical-intensive refining processes. It has one operating segment: sustainable metals recycling. It focused on the development and commercialization of AquaRefining technology for the clean and efficient recovery of valuable metals from lead-acid and lithium-ion batteries.","11","Mccarran, 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},2.33,2.4,2.4451,2.31,2.39,-0.06,-2.51,41163.953885,437,2.3853,4550,2.16,72709.93819114484,0,2810,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},39.4,533714,194805428.317117,-84.04,"2025-04-22",[183,184,192,203,214,225,235,245,254,265,273,282,293,303,313,321,330,338,348,359,368,377,384,393,402,411,418,425,433,440,449,457,466,474,483,491,501,507,514,522,531,538,546,553,561,568,574,581,588,596,604,612,619,626,633,638,642,646,650,656,659,663,667,672,676,681,687,690,695,701,709,716,723,728,734,742,750,756,762,769,776,785,792,798,806,812,817,823,829,837,842,847,854,860,865,871,878,886,895,902,910,918,924,932,938,944,951,957,963,969,975,981,986,992,1001,1008,1014,1021,1029,1032,1036,1040,1044,1050,1056,1060,1065,1071,1077,1084,1089,1095,1101,1106,1111,1116,1120,1126,1131,1136,1141,1148,1155,1161,1167,1172,1178,1184,1191,1196,1201,1207,1214,1219,1225,1230,1236,1240,1244,1250,1255,1260,1265,1268,1272,1276,1282,1286,1290,1295,1299,1303,1309,1314,1320,1328,1335,1342,1348,1356,1363,1371,1377,1385,1391,1400,1405,1409,1415,1422,1426,1430,1435,1442,1446,1451,1457,1461,1467,1474,1481,1488,1496,1504,1511,1518,1523,1531,1538,1546,1552,1560,1565,1570,1576,1584,1590,1596,1603,1611,1618,1623,1631,1636,1642,1650,1656,1661,1668,1675,1684,1691,1697,1704,1710,1717,1726,1733,1741,1749,1757,1765,1774,1782,1790,1797,1804,1810,1817,1824,1829,1835,1843,1848,1853,1858,1863,1868,1874,1878,1884,1888,1891,1896,1902,1910,1918,1923,1928,1935,1938,1943,1946,1952,1956,1961,1965,1969,1973,1977,1981,1989,1996,2000,2002,2006,2010,2014,2018,2021,2027,2032,2035,2039,2044,2048,2053,2058,2064,2069,2075,2080,2084,2089,2093,2097,2103,2107,2112,2115,2119,2125,2130,2134,2139,2143,2149,2153,2157,2160,2163,2168,2172,2178,2183,2189,2195,2201,2206,2214,2220,2226,2233,2238,2243,2248,2251,2256,2262,2267,2272,2277,2282,2287,2292,2297,2304,2310,2316,2323,2328,2331,2338,2344,2350,2357,2364,2370,2377,2382,2387,2394,2402,2408,2411],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":15,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.4697,-0.08,-3.24,32949.967027,313,2.4037,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.58,2.6349,2.46,2.47,-0.17,-6.44,40075.040239,486,2.5398,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",2.48,2.68,2.44,2.64,0.12,4.76,198617.424457,1140,2.5654,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",2.59,2.599022,2.42,2.52,-0.1,-3.82,27764.197604,377,2.5062,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",2.5,2.66,2.62,0.13,5.22,18951.927678,285,2.5934,{"date":236,"open":237,"high":238,"low":196,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",2.55,2.56,2.49,-0.0149,-0.59,15931.294263,271,2.4928,{"date":246,"open":247,"high":248,"low":16,"close":249,"change":250,"percent_change":46,"volume":251,"transactions":252,"vwap":253},"2026-09-23",2.51,2.6599,2.5049,0.0248,38975.179696,360,2.5196,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",2.53,2.6668,2.4614,2.4801,-0.0099,-0.4,39026.596235,279,2.5379,{"date":266,"open":197,"high":267,"low":268,"close":239,"change":209,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",2.61,2.451,5.06,22060.942456,335,2.5124,{"date":274,"open":19,"high":16,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",2.3001,2.37,0.01,0.42,9146.058173,207,2.3593,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",2.38,2.4307,2.3383,2.36,0.1,4.42,12430.203263,213,2.3674,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",2.358,2.4429,2.26,0.02,0.89,24627.602451,232,2.278,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":113,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",2.27,2.395,2.205,2.24,-0.44,20059.459084,273,2.2582,{"date":314,"open":315,"high":196,"low":316,"close":316,"change":20,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",2.28,2.25,-2.6,45928.154228,427,2.3346,{"date":322,"open":305,"high":323,"low":324,"close":18,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",2.3988,2.22,0.09,4.05,20919.46589,289,2.32,{"date":331,"open":196,"high":332,"low":26,"close":324,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",2.4692,-0.185,-7.69,64620.360772,676,2.2862,{"date":339,"open":340,"high":341,"low":16,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",2.85,2.92,2.405,-0.545,-18.47,87654.193824,724,2.7359,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",2.87,3,2.81,2.95,-0.05,-1.67,20826.941828,348,2.9306,{"date":360,"open":361,"high":351,"low":362,"close":351,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",2.93,2.84,0.11,3.81,25120.347047,223,2.9451,{"date":369,"open":341,"high":370,"low":350,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",2.9599,2.89,0.03,1.05,19161.904644,245,2.9052,{"date":378,"open":379,"high":371,"low":379,"close":380,"change":298,"percent_change":381,"volume":382,"transactions":366,"vwap":383},"2026-09-02",2.7794,2.86,0.7,12280.880341,2.8439,{"date":385,"open":386,"high":386,"low":387,"close":362,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",2.99,2.8,-0.15,-5.02,27867.193175,272,2.8744,{"date":394,"open":395,"high":351,"low":396,"close":386,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",2.78,2.71,0.26,9.52,52502.625169,628,2.9082,{"date":403,"open":404,"high":405,"low":396,"close":406,"change":187,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",2.8095,2.88,2.73,-2.85,22501.478919,253,2.7805,{"date":412,"open":340,"high":340,"low":396,"close":352,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",-0.04,-1.4,30663.261655,343,2.7965,{"date":419,"open":380,"high":420,"low":421,"close":340,"change":28,"percent_change":28,"volume":422,"transactions":423,"vwap":424},"2026-08-26",2.9245,2.77,16549.06709,230,2.8383,{"date":426,"open":340,"high":427,"low":428,"close":340,"change":429,"percent_change":430,"volume":431,"transactions":366,"vwap":432},"2026-08-25",2.97,2.75,0.05,1.79,19328.19814,2.8419,{"date":434,"open":405,"high":435,"low":387,"close":387,"change":113,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",2.995,-0.36,80217.553716,631,2.9152,{"date":441,"open":442,"high":443,"low":442,"close":352,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",2.7011,2.9099,0.105,3.88,32727.164297,321,2.7948,{"date":450,"open":228,"high":406,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":280,"vwap":456},"2026-08-20",2.620613,2.705,0.035,1.31,17951.733094,2.6815,{"date":458,"open":459,"high":406,"low":460,"close":461,"change":298,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",2.65,2.6301,2.67,0.75,15584.243553,237,2.6738,{"date":467,"open":468,"high":469,"low":459,"close":459,"change":413,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",2.69,2.72,-1.49,15525.433393,225,2.6726,{"date":475,"open":476,"high":477,"low":461,"close":468,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",2.79,2.82,-0.12,-4.27,17159.521744,479,2.7169,{"date":484,"open":371,"high":485,"low":486,"close":352,"change":487,"percent_change":488,"volume":489,"transactions":233,"vwap":490},"2026-08-14",2.8935,2.7201,-0.02,-0.71,36476.085351,2.8084,{"date":492,"open":428,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",2.8888,2.7075,2.83,0.14,5.2,42806.83652,357,2.7917,{"date":502,"open":459,"high":476,"low":208,"close":468,"change":429,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",1.89,11413.656016,198,2.7443,{"date":508,"open":395,"high":395,"low":208,"close":208,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",-0.09,-3.3,14297.651882,340,2.7225,{"date":515,"open":362,"high":362,"low":516,"close":406,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",2.7,-0.13,-4.55,37076.273941,316,2.7775,{"date":523,"open":395,"high":524,"low":525,"close":380,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",2.9167,2.7063,0.18,6.72,59181.50851,471,2.8272,{"date":532,"open":533,"high":428,"low":534,"close":206,"change":277,"percent_change":535,"volume":536,"transactions":291,"vwap":537},"2026-08-06",2.74,2.5613,0.37,8898.360355,2.7134,{"date":539,"open":540,"high":395,"low":540,"close":461,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",2.5101,0.17,6.8,82923.076289,763,2.6827,{"date":547,"open":219,"high":548,"low":227,"close":227,"change":298,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",2.6205,0.81,36778.979796,516,2.5318,{"date":554,"open":194,"high":555,"low":556,"close":205,"change":354,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",2.6899,2.4606,-1.98,31463.541944,443,2.5714,{"date":562,"open":405,"high":405,"low":197,"close":256,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",-0.33,-11.54,70378.610472,1087,2.6052,{"date":569,"open":371,"high":371,"low":570,"close":380,"change":363,"percent_change":571,"volume":572,"transactions":263,"vwap":573},"2026-07-30",2.7601,4,14372.220109,2.8376,{"date":575,"open":476,"high":371,"low":576,"close":428,"change":354,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",2.7204,-1.79,39774.983091,398,2.7878,{"date":582,"open":533,"high":380,"low":583,"close":387,"change":429,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",2.6787,1.82,16881.683993,336,2.7643,{"date":589,"open":476,"high":590,"low":396,"close":428,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",2.7945,0.04,1.48,10987.695792,413,2.744,{"date":597,"open":598,"high":599,"low":598,"close":396,"change":429,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",2.63,2.76,1.88,14131.92924,314,2.7142,{"date":605,"open":468,"high":606,"low":598,"close":228,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",2.805,-0.07,-2.56,12318.5034,522,2.699,{"date":613,"open":614,"high":615,"low":396,"close":406,"change":607,"percent_change":616,"volume":617,"transactions":190,"vwap":618},"2026-07-22",2.733,2.825,-2.5,13364.721995,2.7434,{"date":620,"open":380,"high":621,"low":622,"close":387,"change":113,"percent_change":436,"volume":623,"transactions":624,"vwap":625},"2026-07-21",2.9,2.7128,20343.547619,388,2.8504,{"date":627,"open":206,"high":340,"low":598,"close":352,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",0.19,7.25,30828.881772,470,2.723,{"date":634,"open":206,"high":206,"low":635,"close":229,"change":487,"percent_change":636,"volume":637,"transactions":9,"vwap":229},"2026-07-17",2.57,-0.76,26900,{"date":639,"open":516,"high":599,"low":229,"close":208,"change":478,"percent_change":640,"volume":641,"transactions":9,"vwap":208},"2026-07-16",-4.35,27500,{"date":643,"open":516,"high":341,"low":206,"close":599,"change":277,"percent_change":644,"volume":645,"transactions":9,"vwap":599},"2026-07-15",0.36,98700,{"date":647,"open":229,"high":428,"low":229,"close":428,"change":496,"percent_change":648,"volume":649,"transactions":9,"vwap":428},"2026-07-14",5.36,30900,{"date":651,"open":652,"high":653,"low":194,"close":267,"change":413,"percent_change":654,"volume":655,"transactions":9,"vwap":267},"2026-07-13",2.595,2.717,-1.51,24300,{"date":657,"open":533,"high":533,"low":635,"close":459,"change":413,"percent_change":470,"volume":658,"transactions":9,"vwap":459},"2026-07-10",29000,{"date":660,"open":395,"high":395,"low":229,"close":468,"change":354,"percent_change":661,"volume":662,"transactions":9,"vwap":468},"2026-07-09",-1.82,28600,{"date":664,"open":421,"high":387,"low":208,"close":533,"change":665,"percent_change":73,"volume":666,"transactions":9,"vwap":533},"2026-07-08",-0.03,79400,{"date":668,"open":428,"high":669,"low":469,"close":421,"change":20,"percent_change":670,"volume":671,"transactions":9,"vwap":421},"2026-07-07",2.832,-2.12,38100,{"date":673,"open":361,"high":427,"low":495,"close":495,"change":20,"percent_change":674,"volume":675,"transactions":9,"vwap":495},"2026-07-06",-2.08,41500,{"date":677,"open":82,"high":82,"low":678,"close":371,"change":187,"percent_change":679,"volume":680,"transactions":9,"vwap":371},"2026-07-02",2.842,-2.69,29700,{"date":682,"open":361,"high":683,"low":684,"close":427,"change":685,"percent_change":421,"volume":686,"transactions":9,"vwap":427},"2026-07-01",3.028,2.91,0.08,26400,{"date":688,"open":386,"high":386,"low":387,"close":371,"change":187,"percent_change":679,"volume":689,"transactions":9,"vwap":371},"2026-06-30",61900,{"date":691,"open":353,"high":692,"low":340,"close":427,"change":693,"percent_change":308,"volume":694,"transactions":9,"vwap":427},"2026-06-29",3.077,0.065,29600,{"date":696,"open":362,"high":386,"low":362,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-26",2.905,0.025,0.87,24900,{"date":702,"open":703,"high":704,"low":705,"close":405,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":405},"2026-06-25",3.02,3.035,2.845,-0.14,-4.64,67900,{"date":710,"open":711,"high":712,"low":353,"close":703,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":703},"2026-06-24",3.13,3.21,-0.11,-3.51,45000,{"date":717,"open":718,"high":719,"low":720,"close":711,"change":487,"percent_change":721,"volume":722,"transactions":9,"vwap":711},"2026-06-23",3.15,3.28,3.12,-0.63,37200,{"date":724,"open":89,"high":89,"low":725,"close":718,"change":706,"percent_change":726,"volume":727,"transactions":9,"vwap":718},"2026-06-22",3.06,-4.26,42200,{"date":729,"open":730,"high":730,"low":720,"close":731,"change":429,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-18",3.34,3.29,1.54,62400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":509,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-17",3.36,3.47,3.235,3.24,-2.7,86700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":372,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-16",3.3,3.428,3.143,3.33,0.91,106500,{"date":751,"open":380,"high":752,"low":428,"close":744,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":744},"2026-06-15",3.5,0.55,20,412100,{"date":757,"open":477,"high":758,"low":759,"close":428,"change":487,"percent_change":760,"volume":761,"transactions":9,"vwap":428},"2026-06-12",2.94,2.6,-0.72,218200,{"date":763,"open":764,"high":765,"low":247,"close":421,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":421},"2026-06-11",3.01,3.23,-0.54,-16.31,2419500,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":113,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-10",3.477,3.49,3.31,-0.3,28900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-09",3.6,3.63,3.14,3.32,-0.23,-6.48,79600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":108,"percent_change":791,"volume":671,"transactions":9,"vwap":790},"2026-06-08",3.59,3.64,3.46,3.55,1.72,{"date":793,"open":794,"high":794,"low":795,"close":772,"change":261,"percent_change":796,"volume":797,"transactions":9,"vwap":772},"2026-06-05",3.87,3.465,-10.28,81900,{"date":799,"open":800,"high":801,"low":364,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-04",3.82,3.98,3.89,0.07,1.83,41000,{"date":807,"open":808,"high":802,"low":809,"close":800,"change":20,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-06-03",3.86,3.78,-1.55,54400,{"date":813,"open":326,"high":326,"low":814,"close":445,"change":198,"percent_change":815,"volume":816,"transactions":9,"vwap":445},"2026-06-02",3.8,-4.2,51100,{"date":818,"open":819,"high":819,"low":820,"close":326,"change":198,"percent_change":821,"volume":822,"transactions":9,"vwap":326},"2026-06-01",4.22,4.03,-4.03,59200,{"date":824,"open":825,"high":826,"low":571,"close":819,"change":496,"percent_change":827,"volume":828,"transactions":9,"vwap":819},"2026-05-29",4.09,4.27,3.43,41700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":591,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-28",4.04,4.255,3.94,4.08,0.99,87500,{"date":838,"open":839,"high":839,"low":801,"close":831,"change":665,"percent_change":840,"volume":841,"transactions":9,"vwap":831},"2026-05-27",4.1,-0.74,35400,{"date":843,"open":834,"high":825,"low":844,"close":845,"change":363,"percent_change":395,"volume":846,"transactions":9,"vwap":845},"2026-05-26",3.99,4.07,81600,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":113,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-22",3.93,4.101,3.96,-0.25,35300,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":591,"percent_change":90,"volume":859,"transactions":9,"vwap":858},"2026-05-21",3.85,4.01,3.97,29800,{"date":861,"open":862,"high":326,"low":856,"close":849,"change":298,"percent_change":863,"volume":864,"transactions":9,"vwap":849},"2026-05-20",3.899,0.51,32900,{"date":866,"open":867,"high":868,"low":814,"close":867,"change":187,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-19",3.91,4.02,-2.01,48000,{"date":872,"open":873,"high":874,"low":875,"close":844,"change":517,"percent_change":876,"volume":877,"transactions":9,"vwap":844},"2026-05-18",4.15,4.205,3.9,-3.16,57800,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-15",4.59,4.6,4.12,-0.5,-10.82,58300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-14",5.02,5.16,4.55,4.62,-0.39,-7.78,99600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":230,"percent_change":228,"volume":901,"transactions":9,"vwap":900},"2026-05-13",4.99,5.201,4.73,5.01,71700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":665,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-12",4.9,4.95,4.66,4.88,-0.61,52300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":685,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-11",4.85,5.21,4.8,4.91,1.66,31600,{"date":919,"open":231,"high":231,"low":914,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-08",4.83,-0.31,-6.03,86900,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-07",5.61,5.11,5.14,-0.46,-8.21,45200,{"date":933,"open":934,"high":935,"low":231,"close":936,"change":526,"percent_change":781,"volume":937,"transactions":9,"vwap":936},"2026-05-06",5.47,5.64,5.6,56800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":288,"percent_change":600,"volume":641,"transactions":9,"vwap":943},"2026-05-05",5.4,5.49,5.25,5.42,{"date":945,"open":946,"high":936,"low":947,"close":948,"change":949,"percent_change":621,"volume":950,"transactions":9,"vwap":948},"2026-05-04",5.17,5.09,5.32,0.15,111700,{"date":952,"open":953,"high":954,"low":955,"close":946,"change":591,"percent_change":133,"volume":956,"transactions":9,"vwap":946},"2026-05-01",5.13,5.3,4.96,67000,{"date":958,"open":881,"high":954,"low":959,"close":953,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":953},"2026-04-30",4.58,0.53,11.52,163600,{"date":964,"open":965,"high":881,"low":966,"close":881,"change":429,"percent_change":967,"volume":968,"transactions":9,"vwap":881},"2026-04-29",4.53,4.31,1.1,50500,{"date":970,"open":881,"high":971,"low":972,"close":890,"change":354,"percent_change":973,"volume":974,"transactions":9,"vwap":890},"2026-04-28",4.78,4.47,-1.09,50700,{"date":976,"open":977,"high":977,"low":978,"close":881,"change":20,"percent_change":979,"volume":980,"transactions":9,"vwap":881},"2026-04-27",4.7,4.4,-1.29,28700,{"date":982,"open":289,"high":906,"low":983,"close":906,"change":397,"percent_change":984,"volume":985,"transactions":9,"vwap":906},"2026-04-24",4.36,5.91,32100,{"date":987,"open":891,"high":891,"low":988,"close":978,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":978},"2026-04-23",4.3,-0.27,-5.78,36400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-22",4.5,4.681,4.46,4.67,0.28,6.38,49500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":388,"percent_change":510,"volume":1007,"transactions":9,"vwap":1006},"2026-04-21",4.54,4.64,4.323,4.39,41900,{"date":1009,"open":1010,"high":1011,"low":289,"close":1003,"change":496,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1003},"2026-04-20",4.45,4.662,3.18,39900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":978,"change":298,"percent_change":1019,"volume":1020,"transactions":9,"vwap":978},"2026-04-17",4.41,4.81,4.37,0.46,92900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":803,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-16",4.29,4.428,4.17,4.38,1.62,45700,{"date":1030,"open":571,"high":966,"low":571,"close":966,"change":998,"percent_change":1031,"volume":828,"transactions":9,"vwap":966},"2026-04-15",6.95,{"date":1033,"open":571,"high":1034,"low":875,"close":820,"change":363,"percent_change":352,"volume":1035,"transactions":9,"vwap":820},"2026-04-14",4.084,35600,{"date":1037,"open":851,"high":571,"low":808,"close":1038,"change":28,"percent_change":28,"volume":1039,"transactions":9,"vwap":1038},"2026-04-13",3.92,19200,{"date":1041,"open":1042,"high":839,"low":856,"close":1038,"change":665,"percent_change":636,"volume":1043,"transactions":9,"vwap":1038},"2026-04-10",4.075,20500,{"date":1045,"open":858,"high":1042,"low":1046,"close":1047,"change":478,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-09",3.902,3.95,-2.95,20700,{"date":1051,"open":794,"high":839,"low":1052,"close":845,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":845},"2026-04-08",3.77,0.29,7.67,81300,{"date":1057,"open":801,"high":801,"low":1058,"close":809,"change":607,"percent_change":661,"volume":1059,"transactions":9,"vwap":809},"2026-04-07",3.651,46800,{"date":1061,"open":814,"high":833,"low":1062,"close":856,"change":487,"percent_change":1063,"volume":1064,"transactions":9,"vwap":856},"2026-04-06",3.74,-0.52,27700,{"date":1066,"open":867,"high":882,"low":1067,"close":794,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":794},"2026-04-02",3.731,-0.16,-3.97,36900,{"date":1072,"open":825,"high":1073,"low":1074,"close":820,"change":852,"percent_change":1075,"volume":1076,"transactions":9,"vwap":820},"2026-04-01",4.198,3.83,-5.84,48200,{"date":1078,"open":833,"high":1079,"low":1080,"close":1081,"change":960,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-31",4.44,3.865,4.28,14.13,72400,{"date":1085,"open":779,"high":1086,"low":778,"close":1087,"change":209,"percent_change":773,"volume":1088,"transactions":9,"vwap":1087},"2026-03-30",3.849,3.75,25000,{"date":1090,"open":1087,"high":1074,"low":1091,"close":779,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":779},"2026-03-27",3.52,-0.19,-4.97,34200,{"date":1096,"open":882,"high":1097,"low":1098,"close":800,"change":774,"percent_change":1099,"volume":1100,"transactions":9,"vwap":800},"2026-03-26",4.13,3.71,-7.28,43700,{"date":1102,"open":571,"high":1103,"low":844,"close":882,"change":1104,"percent_change":935,"volume":1105,"transactions":9,"vwap":882},"2026-03-25",4.14,0.22,17200,{"date":1107,"open":825,"high":1026,"low":875,"close":875,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":875},"2026-03-24",-0.24,-5.8,67500,{"date":1112,"open":1113,"high":1113,"low":571,"close":1103,"change":1068,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1103},"2026-03-23",4.48,-3.72,42800,{"date":1117,"open":1026,"high":1026,"low":1103,"close":988,"change":429,"percent_change":1118,"volume":1119,"transactions":9,"vwap":988},"2026-03-20",1.18,43600,{"date":1121,"open":978,"high":978,"low":1122,"close":1123,"change":1108,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-19",4.2,4.25,-5.35,36500,{"date":1127,"open":881,"high":881,"low":1128,"close":1129,"change":713,"percent_change":1130,"volume":1125,"transactions":9,"vwap":1129},"2026-03-18",4.33,4.49,-2.39,{"date":1132,"open":890,"high":1133,"low":965,"close":881,"change":108,"percent_change":1134,"volume":1135,"transactions":9,"vwap":881},"2026-03-17",4.71,1.32,19100,{"date":1137,"open":881,"high":971,"low":1138,"close":1003,"change":478,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1003},"2026-03-16",4.52,-2.58,25100,{"date":1142,"open":1143,"high":1144,"low":891,"close":906,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":906},"2026-03-13",4.82,4.98,-0.26,-5.28,40100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":209,"percent_change":227,"volume":1154,"transactions":9,"vwap":1153},"2026-03-12",4.75,4.959,4.69,4.92,21400,{"date":1156,"open":1157,"high":1158,"low":977,"close":914,"change":685,"percent_change":1159,"volume":1160,"transactions":9,"vwap":914},"2026-03-11",4.74,4.845,1.69,11600,{"date":1162,"open":1150,"high":1144,"low":997,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-10",4.72,-0.18,-3.67,51200,{"date":1168,"open":97,"high":1169,"low":1170,"close":904,"change":230,"percent_change":406,"volume":1171,"transactions":9,"vwap":904},"2026-03-09",4.955,4.56,46400,{"date":1173,"open":1152,"high":1174,"low":906,"close":1175,"change":20,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-06",4.975,4.77,-1.24,21700,{"date":1179,"open":914,"high":1180,"low":1181,"close":920,"change":220,"percent_change":1182,"volume":1183,"transactions":9,"vwap":920},"2026-03-05",4.985,4.712,-2.03,23400,{"date":1185,"open":1186,"high":1187,"low":959,"close":1188,"change":591,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-04",4.79,5,4.93,0.82,62300,{"date":1192,"open":1150,"high":1193,"low":1003,"close":1193,"change":298,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-03",4.89,0.41,38400,{"date":1197,"open":920,"high":1198,"low":1150,"close":1199,"change":665,"percent_change":908,"volume":1200,"transactions":9,"vwap":1199},"2026-03-02",4.905,4.87,32000,{"date":1202,"open":1203,"high":1204,"low":210,"close":904,"change":706,"percent_change":1205,"volume":1206,"transactions":9,"vwap":904},"2026-02-27",4.94,5.05,-2.78,24000,{"date":1208,"open":1209,"high":1210,"low":912,"close":1211,"change":354,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-26",5.07,5.19,5.04,-0.98,47900,{"date":1215,"open":888,"high":1216,"low":920,"close":947,"change":372,"percent_change":1217,"volume":1218,"transactions":9,"vwap":947},"2026-02-25",5.15,0.59,38300,{"date":1220,"open":880,"high":1221,"low":1222,"close":269,"change":143,"percent_change":1223,"volume":1224,"transactions":9,"vwap":269},"2026-02-24",5.1,4.573,6.75,54200,{"date":1226,"open":210,"high":1175,"low":1227,"close":1157,"change":354,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1157},"2026-02-23",4.621,-1.04,25200,{"date":1231,"open":1150,"high":1232,"low":1233,"close":1186,"change":372,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1186},"2026-02-20",4.84,4.61,0.63,29300,{"date":1237,"open":1163,"high":1175,"low":1238,"close":210,"change":298,"percent_change":278,"volume":1239,"transactions":9,"vwap":210},"2026-02-19",4.614,20600,{"date":1241,"open":959,"high":1242,"low":959,"close":1157,"change":363,"percent_change":284,"volume":1243,"transactions":9,"vwap":1157},"2026-02-18",4.86,31700,{"date":1245,"open":1246,"high":1247,"low":1018,"close":1246,"change":509,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-17",4.63,4.693,-1.91,30500,{"date":1251,"open":1006,"high":971,"low":1252,"close":1163,"change":644,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1163},"2026-02-13",4.252,8.26,78600,{"date":1256,"open":1257,"high":1006,"low":857,"close":983,"change":591,"percent_change":1258,"volume":1259,"transactions":9,"vwap":983},"2026-02-12",4.32,0.93,119100,{"date":1261,"open":994,"high":977,"low":882,"close":1257,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1257},"2026-02-11",-0.32,-6.9,440900,{"date":1266,"open":1193,"high":1193,"low":881,"close":1004,"change":1164,"percent_change":1267,"volume":1125,"transactions":9,"vwap":1004},"2026-02-10",-3.73,{"date":1269,"open":1163,"high":1270,"low":97,"close":1143,"change":429,"percent_change":373,"volume":1271,"transactions":9,"vwap":1143},"2026-02-09",4.918,42400,{"date":1273,"open":1123,"high":1175,"low":1123,"close":1175,"change":753,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1175},"2026-02-06",13.03,82100,{"date":1277,"open":965,"high":97,"low":1278,"close":819,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":819},"2026-02-05",4.21,-0.42,-9.05,89400,{"date":1283,"open":920,"high":1188,"low":1016,"close":1004,"change":852,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1004},"2026-02-04",-5.11,84900,{"date":1287,"open":912,"high":1204,"low":891,"close":1193,"change":429,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1193},"2026-02-03",1.03,173600,{"date":1291,"open":1150,"high":1292,"low":1150,"close":1232,"change":803,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1232},"2026-02-02",4.97,1.47,73100,{"date":1296,"open":269,"high":1216,"low":1163,"close":1175,"change":309,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1175},"2026-01-30",-8.45,117200,{"date":1300,"open":954,"high":954,"low":1242,"close":913,"change":20,"percent_change":1301,"volume":1302,"transactions":9,"vwap":913},"2026-01-29",-1.14,125200,{"date":1304,"open":1305,"high":1306,"low":946,"close":1307,"change":1068,"percent_change":1048,"volume":1308,"transactions":9,"vwap":1307},"2026-01-28",5.43,5.54,5.27,112600,{"date":1310,"open":889,"high":1311,"low":269,"close":1305,"change":1312,"percent_change":891,"volume":1313,"transactions":9,"vwap":1305},"2026-01-27",5.53,0.24,165200,{"date":1315,"open":1316,"high":1317,"low":927,"close":1210,"change":1318,"percent_change":1012,"volume":1319,"transactions":9,"vwap":1210},"2026-01-26",5.31,5.34,0.16,145800,{"date":1321,"open":1322,"high":1323,"low":915,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-23",5.39,5.48,5.03,-0.49,-8.88,410800,{"date":1329,"open":1330,"high":1331,"low":231,"close":1332,"change":852,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-22",5.73,5.75,5.52,-4.33,516900,{"date":1336,"open":1337,"high":1338,"low":1306,"close":1339,"change":892,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-21",6.94,7.65,5.77,-6.33,11855800,{"date":1343,"open":1344,"high":999,"low":1345,"close":1346,"change":277,"percent_change":1318,"volume":1347,"transactions":9,"vwap":1346},"2026-01-20",6.03,5.99,6.16,152200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":803,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-16",6.07,6.18,5.93,6.15,1.15,71200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":607,"percent_change":1301,"volume":1362,"transactions":9,"vwap":1361},"2026-01-15",6.24,6.319,5.96,6.08,100500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1353,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1353},"2026-01-14",5.82,6.26,5.63,0.34,5.85,154600,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":28,"percent_change":28,"volume":1376,"transactions":9,"vwap":1375},"2026-01-13",6.01,5.638,5.81,84100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1375,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1375},"2026-01-12",5.79,6.221,5.481,0.3,5.44,148400,{"date":1386,"open":1306,"high":1387,"low":1323,"close":1388,"change":453,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-09",5.8,5.51,0.64,90000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-08",5.41,5.589,5.38,5.475,-0.065,-1.17,63600,{"date":1401,"open":1393,"high":1402,"low":1393,"close":1306,"change":220,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1306},"2026-01-07",5.84,-1.77,115300,{"date":1406,"open":1332,"high":1407,"low":953,"close":935,"change":187,"percent_change":414,"volume":1408,"transactions":9,"vwap":935},"2026-01-06",5.711,178400,{"date":1410,"open":1305,"high":1387,"low":1324,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-05",5.72,0.39,7.32,139600,{"date":1416,"open":1242,"high":1417,"low":1418,"close":1419,"change":960,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-02",5.5,4.839,5.33,11.04,138200,{"date":1423,"open":977,"high":912,"low":891,"close":914,"change":591,"percent_change":1424,"volume":1425,"transactions":9,"vwap":914},"2025-12-31",0.84,103600,{"date":1427,"open":977,"high":1144,"low":1152,"close":210,"change":113,"percent_change":1428,"volume":1429,"transactions":9,"vwap":210},"2025-12-30",-0.21,84000,{"date":1431,"open":1432,"high":955,"low":906,"close":1175,"change":187,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1175},"2025-12-29",4.68,-1.65,115100,{"date":1436,"open":942,"high":1437,"low":1438,"close":912,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":912},"2025-12-26",5.37,4.765,-0.47,-8.83,180300,{"date":1443,"open":648,"high":1417,"low":942,"close":948,"change":413,"percent_change":1444,"volume":1445,"transactions":9,"vwap":948},"2025-12-24",-0.75,66500,{"date":1447,"open":1388,"high":1402,"low":954,"close":648,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":648},"2025-12-23",-0.38,-6.62,93400,{"date":1452,"open":943,"high":1387,"low":943,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-12-22",5.74,0.33,6.1,107900,{"date":1458,"open":941,"high":1379,"low":954,"close":1393,"change":354,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1393},"2025-12-19",-0.92,126000,{"date":1462,"open":1453,"high":1463,"low":1393,"close":1464,"change":478,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-18",5.775,5.46,-2.15,106100,{"date":1468,"open":1353,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-17",6.29,5.58,-0.7,-11.15,211000,{"date":1475,"open":1455,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":814,"volume":1480,"transactions":9,"vwap":1478},"2025-12-16",6.355,6.045,6.28,0.23,60300,{"date":1482,"open":1483,"high":1484,"low":1360,"close":1485,"change":261,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-15",6.55,6.68,6.05,-6.2,102500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-12",6.98,7.145,6.45,-0.56,-7.99,135600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":198,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-11",7.02,7.219,6.99,7.01,-2.37,63100,{"date":1505,"open":1506,"high":1507,"low":1498,"close":1508,"change":388,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-10",7.28,7.35,7.18,-2.05,95500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1454,"percent_change":1133,"volume":1517,"transactions":9,"vwap":1516},"2025-12-09",7,7.61,6.93,7.33,139000,{"date":1519,"open":1520,"high":1521,"low":1490,"close":1513,"change":1092,"percent_change":1522,"volume":1055,"transactions":9,"vwap":1513},"2025-12-08",7.27,7.53,-2.64,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":563,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-05",7.39,7.84,7.03,7.19,-4.39,156800,{"date":1532,"open":1520,"high":1533,"low":1534,"close":1535,"change":1479,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-04",7.55,6.9,7.52,3.16,345200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":636,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-03",7.79,7.895,7.255,7.29,-9.44,210800,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1454,"percent_change":826,"volume":1551,"transactions":9,"vwap":1550},"2025-12-02",7.59,8.12,8.05,100300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1448,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-01",7.63,8,7.249,7.72,-4.69,126900,{"date":1561,"open":1548,"high":1562,"low":1548,"close":1563,"change":53,"percent_change":1564,"volume":1020,"transactions":9,"vwap":1563},"2025-11-28",8.28,8.1,6.44,{"date":1566,"open":1527,"high":1567,"low":1527,"close":1514,"change":1568,"percent_change":1527,"volume":1569,"transactions":9,"vwap":1514},"2025-11-26",7.76,0.5,124300,{"date":1571,"open":1527,"high":1572,"low":1573,"close":1574,"change":277,"percent_change":496,"volume":1575,"transactions":9,"vwap":1574},"2025-11-25",7.278,6.96,7.11,88200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":496,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-24",6.88,7.21,6.6,7.1,2.01,100900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1573,"change":1194,"percent_change":1366,"volume":1589,"transactions":9,"vwap":1573},"2025-11-21",6.61,7.08,6.5,162700,{"date":1591,"open":1520,"high":1592,"low":1492,"close":1483,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1483},"2025-11-20",7.465,-0.65,-9.03,222200,{"date":1597,"open":1507,"high":1598,"low":1599,"close":1600,"change":1108,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-19",8.39,7.16,7.2,-3.23,361400,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-18",6.66,7.58,7.44,0.58,8.45,263900,{"date":1612,"open":1613,"high":1614,"low":1351,"close":1615,"change":1568,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-17",6.3,7.23,6.86,7.86,244300,{"date":1619,"open":1469,"high":1223,"low":1469,"close":1620,"change":1621,"percent_change":1622,"volume":1384,"transactions":9,"vwap":1620},"2025-11-14",6.36,-0.34,-5.07,{"date":1624,"open":1581,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-13",7.45,6.69,6.7,-0.91,-11.96,252800,{"date":1632,"open":1633,"high":1563,"low":1633,"close":1514,"change":1288,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1514},"2025-11-12",6.71,15.65,731800,{"date":1637,"open":1633,"high":1638,"low":1564,"close":1639,"change":929,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-11",7.06,6.58,-6.53,270600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":921,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-10",7.31,7.598,6.77,7.04,-4.22,544300,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1507,"change":160,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1507},"2025-11-07",6.41,7.5,11.2,383500,{"date":1657,"open":542,"high":1658,"low":1588,"close":1586,"change":774,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1586},"2025-11-06",7.13,-4.34,271300,{"date":1662,"open":1663,"high":1664,"low":1223,"close":1665,"change":1068,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-05",6.97,7.205,6.91,-2.26,338800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":782,"percent_change":1674,"volume":755,"transactions":9,"vwap":1673},"2025-11-04",6.92,7.744,6.89,7.07,-3.15,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-03",8.195,8.697,7.195,7.3,-0.82,-10.1,468600,{"date":1685,"open":1686,"high":1687,"low":1653,"close":1549,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1549},"2025-10-31",8.83,9,-1.68,-17.14,1284200,{"date":1692,"open":1574,"high":1693,"low":1534,"close":1694,"change":380,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-30",11.48,9.8,41.21,7924800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1337,"change":436,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1337},"2025-10-29",7.24,7.62,6.54,-4.93,438600,{"date":1705,"open":1706,"high":1707,"low":1579,"close":1680,"change":1708,"percent_change":1640,"volume":1709,"transactions":9,"vwap":1680},"2025-10-28",7.8,8.3,-0.51,425300,{"date":1711,"open":1687,"high":1712,"low":1706,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-27",9.023,7.81,-1.43,-15.48,600700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-24",9.98,10.48,9.22,9.24,-0.81,-8.06,467400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":998,"percent_change":350,"volume":1732,"transactions":9,"vwap":1731},"2025-10-23",9.86,10.21,9.1,10.05,480500,{"date":1734,"open":1735,"high":1736,"low":1687,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-22",10.51,11.253,9.77,-2.02,-17.13,745900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1708,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-21",11.95,14.11,11.12,11.79,-4.15,1095200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1666,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-20",14.29,14.59,12.13,12.3,-15.52,1153000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1301,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-17",13.67,16.79,13.42,14.56,-7.26,1200400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-16",17.25,19.48,13.75,15.7,1.76,12.63,8985000,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-15",23.11,11.56,13.94,-15.68,-52.94,7309700,{"date":1783,"open":1784,"high":177,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-14",16.9,15.48,29.62,19.71,198.89,34583500,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1123,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-13",6.35,13.22,9.91,75.09,26114200,{"date":1798,"open":1799,"high":1800,"low":1470,"close":1801,"change":1439,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-10",6.4,6.49,5.66,-7.67,194100,{"date":1805,"open":954,"high":1799,"low":942,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-09",6.13,0.775,14.47,332600,{"date":1811,"open":1812,"high":1387,"low":942,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-08",5.62,5.355,-0.605,-10.15,201200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1360,"change":563,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1360},"2025-10-07",6.32,6.56,5.552,-5.25,263100,{"date":1825,"open":1826,"high":1699,"low":1373,"close":1469,"change":1471,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1469},"2025-10-06",7.0050001,-10.01,249100,{"date":1830,"open":1338,"high":1831,"low":1627,"close":1500,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1500},"2025-10-03",8.25,-0.66,-8.63,509500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1338,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1338},"2025-10-02",6.85,7.893,6.78,0.88,13,445500,{"date":1844,"open":1626,"high":1528,"low":1845,"close":1646,"change":535,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1646},"2025-10-01",6.53,5.78,209400,{"date":1849,"open":1581,"high":1850,"low":1799,"close":1799,"change":1832,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1799},"2025-09-30",7.809,-9.35,444200,{"date":1854,"open":1513,"high":1555,"low":1855,"close":1638,"change":1108,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1638},"2025-09-29",6.31,-3.29,868900,{"date":1859,"open":905,"high":1860,"low":1203,"close":1680,"change":284,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1680},"2025-09-26",8.43,48.37,26939100,{"date":1864,"open":948,"high":1330,"low":914,"close":1153,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1153},"2025-09-25",-0.95,-16.18,686900,{"date":1869,"open":940,"high":1870,"low":881,"close":1871,"change":584,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-24",6.04,5.87,44.94,19262400,{"date":1875,"open":802,"high":1122,"low":1876,"close":326,"change":28,"percent_change":28,"volume":1877,"transactions":9,"vwap":326},"2025-09-23",3.73,677000,{"date":1879,"open":1880,"high":1881,"low":571,"close":326,"change":607,"percent_change":1882,"volume":1883,"transactions":9,"vwap":326},"2025-09-22",4.06,4.19,-1.7,39100,{"date":1885,"open":1122,"high":1017,"low":834,"close":882,"change":487,"percent_change":1886,"volume":1887,"transactions":9,"vwap":882},"2025-09-19",-0.48,179500,{"date":1889,"open":849,"high":1123,"low":1038,"close":1103,"change":526,"percent_change":890,"volume":1890,"transactions":9,"vwap":1103},"2025-09-18",53300,{"date":1892,"open":1893,"high":1894,"low":794,"close":851,"change":713,"percent_change":740,"volume":1895,"transactions":9,"vwap":851},"2025-09-17",4.16,4.18,63500,{"date":1897,"open":1898,"high":988,"low":1898,"close":845,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":845},"2025-09-16",3.7,0.485,13.53,200600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1509,"volume":1909,"transactions":9,"vwap":1907},"2025-09-15",3.65,3.76,3.56,3.585,-0.075,28100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":20,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-12",3.69,3.765,3.61,3.66,-1.61,22400,{"date":1919,"open":779,"high":814,"low":779,"close":1920,"change":665,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-11",3.72,-0.8,18800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1087,"change":230,"percent_change":787,"volume":1243,"transactions":9,"vwap":1087},"2025-09-10",3.62,3.866,3.592,{"date":1929,"open":1930,"high":1931,"low":1925,"close":1925,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1925},"2025-09-09",3.84,3.938,-0.29,-7.42,37100,{"date":1936,"open":1025,"high":1025,"low":1912,"close":867,"change":1145,"percent_change":1937,"volume":816,"transactions":9,"vwap":867},"2025-09-08",-6.24,{"date":1939,"open":1052,"high":1940,"low":1052,"close":1025,"change":1454,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1025},"2025-09-05",4.35,8.59,40400,{"date":1944,"open":445,"high":867,"low":1098,"close":1930,"change":429,"percent_change":1134,"volume":1945,"transactions":9,"vwap":1930},"2025-09-04",16400,{"date":1947,"open":1904,"high":1948,"low":1949,"close":1950,"change":526,"percent_change":897,"volume":1951,"transactions":9,"vwap":1950},"2025-09-03",3.834,3.565,3.79,35000,{"date":1953,"open":856,"high":1954,"low":790,"close":1914,"change":1428,"percent_change":1955,"volume":775,"transactions":9,"vwap":1914},"2025-09-02",3.963,-5.5,{"date":1957,"open":1904,"high":1958,"low":1959,"close":800,"change":1960,"percent_change":1365,"volume":1945,"transactions":9,"vwap":800},"2025-08-29",3.864,3.625,0.21,{"date":1962,"open":1062,"high":1950,"low":1914,"close":1914,"change":1164,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1914},"2025-08-28",-4.75,11200,{"date":1966,"open":856,"high":794,"low":1098,"close":1950,"change":509,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1950},"2025-08-27",-2.32,15200,{"date":1970,"open":1906,"high":571,"low":1906,"close":445,"change":998,"percent_change":1971,"volume":1972,"transactions":9,"vwap":445},"2025-08-26",7.78,53000,{"date":1974,"open":1975,"high":1904,"low":89,"close":778,"change":28,"percent_change":28,"volume":1976,"transactions":9,"vwap":778},"2025-08-25",3.51,38500,{"date":1978,"open":789,"high":1979,"low":789,"close":778,"change":496,"percent_change":326,"volume":1980,"transactions":9,"vwap":778},"2025-08-22",3.709,9600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":789,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":789},"2025-08-21",3.57,3.659,3.45,-0.22,-5.98,28000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":220,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-08-20",3.67,3.68,3.53,-2.65,22100,{"date":1997,"open":882,"high":1998,"low":1898,"close":809,"change":774,"percent_change":1999,"volume":1976,"transactions":9,"vwap":809},"2025-08-19",4.183,-7.35,{"date":2001,"open":1047,"high":839,"low":445,"close":834,"change":628,"percent_change":907,"volume":1229,"transactions":9,"vwap":834},"2025-08-18",{"date":2003,"open":867,"high":2004,"low":856,"close":802,"change":220,"percent_change":21,"volume":2005,"transactions":9,"vwap":802},"2025-08-15",4.069,27300,{"date":2007,"open":1881,"high":1006,"low":808,"close":844,"change":782,"percent_change":2008,"volume":2009,"transactions":9,"vwap":844},"2025-08-14",-5.45,65500,{"date":2011,"open":1103,"high":1003,"low":1103,"close":819,"change":288,"percent_change":2012,"volume":2013,"transactions":9,"vwap":819},"2025-08-13",2.43,77900,{"date":2015,"open":1905,"high":1881,"low":1062,"close":882,"change":143,"percent_change":2016,"volume":2017,"transactions":9,"vwap":882},"2025-08-12",8.42,64000,{"date":2019,"open":1920,"high":1930,"low":1898,"close":814,"change":288,"percent_change":516,"volume":2020,"transactions":9,"vwap":814},"2025-08-11",41300,{"date":2022,"open":1876,"high":2023,"low":2024,"close":1898,"change":354,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1898},"2025-08-08",3.751,3.58,-1.33,46000,{"date":2028,"open":875,"high":845,"low":2029,"close":1087,"change":388,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1087},"2025-08-07",3.645,-3.85,56600,{"date":2033,"open":794,"high":858,"low":1091,"close":875,"change":372,"percent_change":133,"volume":2034,"transactions":9,"vwap":875},"2025-08-06",45800,{"date":2036,"open":1018,"high":1018,"low":1087,"close":794,"change":883,"percent_change":2037,"volume":2038,"transactions":9,"vwap":794},"2025-08-05",-11.44,93100,{"date":2040,"open":831,"high":965,"low":2041,"close":1018,"change":2042,"percent_change":2043,"volume":836,"transactions":9,"vwap":1018},"2025-08-04",3.932,0.47,12.05,{"date":2045,"open":814,"high":875,"low":2046,"close":875,"change":325,"percent_change":287,"volume":2047,"transactions":9,"vwap":875},"2025-08-01",3.4,81570,{"date":2049,"open":881,"high":891,"low":364,"close":364,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":364},"2025-07-31",-0.68,-15.14,108630,{"date":2054,"open":994,"high":977,"low":2055,"close":1129,"change":108,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1129},"2025-07-30",4.43,1.35,28660,{"date":2059,"open":497,"high":2060,"low":1016,"close":2055,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2055},"2025-07-29",5.24,-0.62,-12.28,92230,{"date":2065,"open":1417,"high":1367,"low":900,"close":1204,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1204},"2025-07-28",-0.2,-3.81,44590,{"date":2070,"open":2071,"high":943,"low":2072,"close":942,"change":198,"percent_change":2073,"volume":2074,"transactions":9,"vwap":942},"2025-07-25",5.35,5.08,-3.14,28410,{"date":2076,"open":2077,"high":2077,"low":946,"close":943,"change":1164,"percent_change":2078,"volume":2079,"transactions":9,"vwap":943},"2025-07-24",5.7,-3.21,49370,{"date":2081,"open":2082,"high":2077,"low":1307,"close":936,"change":526,"percent_change":781,"volume":2083,"transactions":9,"vwap":936},"2025-07-23",5.55,47630,{"date":2085,"open":2086,"high":2086,"low":942,"close":943,"change":929,"percent_change":2087,"volume":2088,"transactions":9,"vwap":943},"2025-07-22",6.06,-7.82,111440,{"date":2090,"open":1613,"high":1588,"low":1411,"close":2091,"change":989,"percent_change":1529,"volume":2092,"transactions":9,"vwap":2091},"2025-07-21",5.88,111280,{"date":2094,"open":2086,"high":2095,"low":984,"close":1353,"change":526,"percent_change":703,"volume":2096,"transactions":9,"vwap":1353},"2025-07-18",6.27,108770,{"date":2098,"open":2099,"high":2100,"low":1846,"close":2101,"change":28,"percent_change":28,"volume":2102,"transactions":9,"vwap":2101},"2025-07-17",6,6.2,5.97,99780,{"date":2104,"open":2105,"high":1455,"low":1306,"close":2101,"change":363,"percent_change":600,"volume":2106,"transactions":9,"vwap":2101},"2025-07-16",5.9,51950,{"date":2108,"open":1387,"high":2109,"low":940,"close":2110,"change":1217,"percent_change":1654,"volume":2111,"transactions":9,"vwap":2110},"2025-07-15",6.33,5.86,283130,{"date":2113,"open":904,"high":1417,"low":904,"close":1307,"change":1960,"percent_change":873,"volume":2114,"transactions":9,"vwap":1307},"2025-07-14",176750,{"date":2116,"open":940,"high":1417,"low":900,"close":269,"change":1708,"percent_change":2117,"volume":2118,"transactions":9,"vwap":269},"2025-07-11",-9.16,169800,{"date":2120,"open":1417,"high":1588,"low":934,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-07-10",5.57,-0.28,-4.79,452140,{"date":2126,"open":1464,"high":2127,"low":1188,"close":1369,"change":373,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1369},"2025-07-09",10.2,21.88,11329340,{"date":2131,"open":914,"high":897,"low":914,"close":914,"change":220,"percent_change":2132,"volume":2133,"transactions":9,"vwap":914},"2025-07-08",-2.04,27380,{"date":2135,"open":1221,"high":954,"low":977,"close":904,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":904},"2025-07-07",-0.35,-6.67,41600,{"date":2140,"open":936,"high":936,"low":946,"close":942,"change":921,"percent_change":2141,"volume":2142,"transactions":9,"vwap":942},"2025-07-03",-5.58,20620,{"date":2144,"open":1221,"high":2145,"low":1187,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-07-02",5.56,0.62,12.55,49980,{"date":2150,"open":1187,"high":1221,"low":1017,"close":1203,"change":325,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1203},"2025-07-01",1.86,25660,{"date":2154,"open":946,"high":1395,"low":1163,"close":912,"change":2136,"percent_change":2155,"volume":2156,"transactions":9,"vwap":912},"2025-06-30",-6.73,43150,{"date":2158,"open":2077,"high":1387,"low":1221,"close":497,"change":1932,"percent_change":1146,"volume":2159,"transactions":9,"vwap":497},"2025-06-27",30780,{"date":2161,"open":1417,"high":1402,"low":2071,"close":941,"change":113,"percent_change":1164,"volume":2162,"transactions":9,"vwap":941},"2025-06-26",29460,{"date":2164,"open":2077,"high":2165,"low":954,"close":1417,"change":774,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1417},"2025-06-25",6.09,-5.17,36560,{"date":2169,"open":2099,"high":1613,"low":1388,"close":1387,"change":517,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1387},"2025-06-24",-2.19,45950,{"date":2173,"open":2174,"high":2174,"low":2175,"close":1352,"change":892,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1352},"2025-06-23",6.81,5.89,-6.17,53920,{"date":2179,"open":1706,"high":1706,"low":1819,"close":1819,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1819},"2025-06-20",-1.23,-16.29,41280,{"date":2184,"open":2185,"high":2186,"low":1413,"close":1533,"change":1428,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1533},"2025-06-18",7.66,7.9,-2.71,21300,{"date":2190,"open":2191,"high":1555,"low":2192,"close":1567,"change":1428,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1567},"2025-06-17",7.97,7.4,-2.63,17770,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2191,"change":526,"percent_change":18,"volume":2200,"transactions":9,"vwap":2191},"2025-06-16",8.14,8.33,7.82,27460,{"date":2202,"open":2199,"high":2186,"low":2203,"close":1540,"change":1092,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1540},"2025-06-13",7.6,-2.38,13600,{"date":2207,"open":2208,"high":2209,"low":1706,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-06-12",9.2,9.46,7.98,-1.12,-12.31,33000,{"date":2215,"open":2216,"high":1694,"low":2217,"close":1730,"change":1471,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1730},"2025-06-11",9.7,8.71,-7.14,42050,{"date":2221,"open":2222,"high":2223,"low":1730,"close":1694,"change":67,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1694},"2025-06-10",9.4,12.9,10.11,348070,{"date":2227,"open":2228,"high":1687,"low":2185,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-06-09",7.7,8.9,1.29,16.95,158050,{"date":2234,"open":2235,"high":1706,"low":1644,"close":1514,"change":2236,"percent_change":1123,"volume":2237,"transactions":9,"vwap":1514},"2025-06-06",7.36,0.31,18990,{"date":2239,"open":2240,"high":1563,"low":1680,"close":1680,"change":721,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1680},"2025-06-05",7.88,-7.94,20280,{"date":2244,"open":1555,"high":1563,"low":2245,"close":2246,"change":372,"percent_change":148,"volume":2247,"transactions":9,"vwap":2246},"2025-06-04",7.71,7.93,15970,{"date":2249,"open":1555,"high":1563,"low":2245,"close":2186,"change":28,"percent_change":28,"volume":2250,"transactions":9,"vwap":2186},"2025-06-03",12580,{"date":2252,"open":1707,"high":2253,"low":1706,"close":2186,"change":509,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2186},"2025-06-02",8.4,-1.13,15710,{"date":2257,"open":1730,"high":2258,"low":2186,"close":2259,"change":1865,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-30",9.37,7.99,-10.63,24310,{"date":2263,"open":1730,"high":2209,"low":1686,"close":2264,"change":607,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-29",8.94,-0.78,9350,{"date":2268,"open":1730,"high":1730,"low":2269,"close":2270,"change":277,"percent_change":363,"volume":2271,"transactions":9,"vwap":2270},"2025-05-28",8.87,9.01,2950,{"date":2273,"open":2208,"high":2274,"low":1687,"close":1687,"change":220,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1687},"2025-05-27",9.36,-1.1,6190,{"date":2278,"open":2208,"high":2279,"low":2280,"close":1730,"change":1092,"percent_change":1509,"volume":2281,"transactions":9,"vwap":1730},"2025-05-23",9.29,8.93,9950,{"date":2283,"open":2284,"high":2285,"low":1730,"close":2279,"change":541,"percent_change":2151,"volume":2286,"transactions":9,"vwap":2279},"2025-05-22",9.32,9.9,10590,{"date":2288,"open":2222,"high":2285,"low":1730,"close":2289,"change":1164,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-21",9.12,-1.94,5900,{"date":2293,"open":2285,"high":2285,"low":1730,"close":2294,"change":883,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-05-20",9.3,-5.1,13310,{"date":2298,"open":2299,"high":2299,"low":2300,"close":1694,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1694},"2025-05-19",10.9,9.5,-1.2,-10.91,16750,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":883,"percent_change":640,"volume":2309,"transactions":9,"vwap":2308},"2025-05-16",11.6,10.3,11,27240,{"date":2311,"open":2222,"high":2312,"low":2208,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-05-15",11.5,1.87,19.42,46560,{"date":2317,"open":2318,"high":2318,"low":2294,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-14",10,9.63,-0.77,-7.4,88100,{"date":2324,"open":2127,"high":2325,"low":1694,"close":2326,"change":1568,"percent_change":1204,"volume":2327,"transactions":9,"vwap":2326},"2025-05-13",10.5,10.4,16490,{"date":2329,"open":1694,"high":2326,"low":1694,"close":2285,"change":1479,"percent_change":284,"volume":2330,"transactions":9,"vwap":2285},"2025-05-12",8960,{"date":2332,"open":2333,"high":1654,"low":2289,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-09",11.1,9.67,-1.38,-12.49,26960,{"date":2339,"open":2340,"high":2333,"low":2340,"close":2341,"change":2342,"percent_change":1123,"volume":2343,"transactions":9,"vwap":2341},"2025-05-08",10.6,11.05,0.45,9270,{"date":2345,"open":2312,"high":2346,"low":2325,"close":2340,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2340},"2025-05-07",11.7,-0.9,-7.83,11650,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2312,"change":774,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2312},"2025-05-06",11.9,12.2,11.3,-2.54,7680,{"date":2358,"open":2359,"high":2360,"low":2306,"close":2361,"change":883,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-05-05",12.4,12.5,11.8,-4.07,7050,{"date":2365,"open":2366,"high":2367,"low":2353,"close":1754,"change":2347,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1754},"2025-05-02",13.1,13.28,-6.82,12000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2066,"percent_change":470,"volume":2376,"transactions":9,"vwap":2375},"2025-05-01",13.3,13.7,12.6,13.2,11040,{"date":2378,"open":2379,"high":2380,"low":1754,"close":2379,"change":28,"percent_change":28,"volume":2381,"transactions":9,"vwap":2379},"2025-04-30",13.4,13.5,10360,{"date":2383,"open":2375,"high":2384,"low":2385,"close":2379,"change":1568,"percent_change":445,"volume":2386,"transactions":9,"vwap":2379},"2025-04-29",13.62,12.91,7390,{"date":2388,"open":2389,"high":2390,"low":2223,"close":2223,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2223},"2025-04-28",14.2,14.6,-1.6,-11.03,12260,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":261,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-04-25",15.3,15.4,14.1,14.5,-2.68,6470,{"date":2403,"open":2404,"high":2396,"low":2405,"close":2406,"change":128,"percent_change":599,"volume":2407,"transactions":9,"vwap":2406},"2025-04-24",14.7,14.4,14.9,13250,{"date":2409,"open":2406,"high":2397,"low":2389,"close":2399,"change":220,"percent_change":2050,"volume":2410,"transactions":9,"vwap":2399},"2025-04-23",8390,{"date":181,"open":2412,"high":2396,"low":2389,"close":2390,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2390},15.2,-0.6,-3.95,4200]