[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AREC":3,"homepage-market-summary":30,"stock-historical-AREC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AREC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AMERICAN RESOURCES CORP","Nasdaq",null,"BITUMINOUS COAL & LIGNITE MINING","American Resources Corp is engaged in the aggregation, recovery, recycling, and sale of recovered metal and steel materials. The company operates through two segments: Corporate and Electrified Materials. The Electrified Materials segment focuses on processing and recycling recovered metal and steel products.","7","Fishers, IN",{"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},1.79,1.83,1.84,1.76,1.8,-0.01,-0.56,1119205.430139,5662,1.7907,14,0.050000001,1401652.7934384327,12.5,2327,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,114,119,124,129,134,139,144,149],{"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":20,"price":113,"is_up":75},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},7.11,0.61400002,3978649,1452206750.331233,57.02,"2025-04-22",[183,184,192,202,211,221,231,239,248,258,268,276,285,293,301,309,320,331,341,350,360,369,377,386,395,403,414,424,434,443,451,458,467,475,483,491,499,507,515,523,532,539,548,555,564,571,579,587,593,601,608,613,620,627,635,641,647,652,658,661,664,668,675,679,683,687,694,700,706,713,717,721,725,730,736,740,746,750,755,761,765,770,775,780,786,791,797,801,808,814,818,824,828,833,839,843,847,851,857,861,866,870,874,878,882,886,891,895,899,903,907,911,916,922,925,928,934,938,943,947,950,954,960,964,968,973,977,982,987,992,996,1000,1006,1010,1015,1021,1026,1032,1039,1045,1051,1058,1066,1072,1078,1085,1090,1096,1103,1110,1115,1122,1128,1134,1140,1146,1150,1154,1158,1162,1166,1173,1179,1184,1190,1197,1201,1208,1215,1221,1227,1234,1241,1248,1257,1264,1270,1279,1286,1293,1298,1306,1313,1319,1324,1328,1334,1338,1343,1348,1353,1358,1362,1366,1369,1374,1379,1383,1386,1391,1395,1400,1404,1408,1413,1418,1422,1427,1431,1435,1441,1445,1449,1454,1459,1464,1470,1476,1481,1488,1492,1496,1503,1509,1517,1523,1528,1534,1541,1547,1553,1560,1564,1570,1574,1579,1586,1590,1596,1603,1610,1616,1624,1633,1640,1647,1655,1660,1665,1669,1674,1679,1685,1690,1694,1698,1703,1707,1711,1715,1718,1722,1726,1730,1735,1740,1744,1748,1753,1757,1761,1764,1769,1773,1777,1781,1785,1788,1792,1797,1802,1810,1817,1824,1830,1835,1840,1845,1849,1852,1858,1863,1867,1873,1879,1885,1891,1897,1904,1907,1912,1917,1921,1929,1935,1940,1945,1948,1955,1960,1965,1971,1980,1988,1996,2004,2013,2021,2027,2033,2040,2048,2054,2062,2067,2074,2082,2088,2095,2103,2110,2118,2126,2134,2142,2148,2155,2162,2171,2175,2180,2187,2195,2201,2208,2213,2221,2228,2235,2239,2245,2253,2257,2263,2270,2276,2284,2289,2293,2298,2302,2307,2312,2316,2322],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":19,"high":16,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.74,0.01,0.56,1214777.915382,5902,1.7768,{"date":193,"open":194,"high":195,"low":196,"close":15,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.85,1.875,1.775,-0.02,-1.1,1105825.687287,5150,1.8181,{"date":203,"open":194,"high":204,"low":205,"close":206,"change":197,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.86,1.77,1.81,-1.09,1501153.270961,7618,1.8027,{"date":212,"open":213,"high":214,"low":215,"close":16,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.87,1.895,1.82,-0.07,-3.68,1178417.631254,5718,1.8353,{"date":222,"open":223,"high":224,"low":194,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",1.89,1.95,1.9,0.02,1.06,1387004.199012,7729,1.9087,{"date":232,"open":213,"high":223,"low":206,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",1.88,-0.005,-0.27,1776307.698453,8321,1.8483,{"date":240,"open":241,"high":241,"low":233,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",2,1.885,-0.145,-7.14,1696109.502113,8454,1.9248,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",1.98,2.03,1.96,0.055,2.78,1611395.321259,6985,1.9955,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":234,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",2.06,2.07,1.97,1.975,-0.25,2193877.538986,10645,2.0021,{"date":269,"open":270,"high":271,"low":252,"close":250,"change":197,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",2.01,2.0289,-1,2550354.453937,6820,1.9806,{"date":277,"open":278,"high":251,"low":279,"close":241,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",2.02,1.965,0.05,2.56,1274994.846162,5723,1.9984,{"date":286,"open":260,"high":261,"low":287,"close":224,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",1.94,-0.11,-5.34,1654381.82925,8338,1.9897,{"date":294,"open":295,"high":296,"low":263,"close":260,"change":226,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",2.04,2.075,0.98,1672228.30754,7656,2.0312,{"date":302,"open":303,"high":303,"low":251,"close":295,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",2.11,-0.1,-4.67,1425731.851235,5874,2.065,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",2.2,2.225,2.12,2.14,-0.05,-2.28,1312602.53107,6023,2.1659,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",2.29,2.3,2.18,2.19,-0.12,-5.19,1185951.827956,5512,2.2344,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",2.39,2.465,2.31,-0.14,-5.71,1382971.965712,8597,2.3794,{"date":342,"open":343,"high":344,"low":333,"close":345,"change":226,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",2.41,2.505,2.45,0.82,1708771.403382,7821,2.4483,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":20,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.4,2.57,2.395,2.43,-0.41,2004732.626422,7652,2.4507,{"date":361,"open":362,"high":363,"low":354,"close":364,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",2.46,2.5,2.44,0,1329374.041393,6516,2.442,{"date":370,"open":371,"high":363,"low":371,"close":364,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",2.35,0.13,5.63,2183966.067755,12253,2.426,{"date":378,"open":379,"high":380,"low":381,"close":335,"change":315,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",2.33,2.34,2.27,-2.12,987228.970033,6233,2.3093,{"date":387,"open":388,"high":345,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",2.445,2.36,-0.04,-1.67,1226504.383251,6502,2.4005,{"date":396,"open":397,"high":398,"low":352,"close":352,"change":336,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",2.525,2.537,-5.51,1568395.903446,7190,2.4436,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",2.63,2.65,2.52,2.54,-0.13,-4.87,1487121.355458,7137,2.5732,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":315,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",2.68,2.77,2.575,2.67,-1.84,1836914.839019,10538,2.6616,{"date":425,"open":407,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",2.73,2.435,2.72,0.21,8.37,2450609.791215,10448,2.6167,{"date":435,"open":419,"high":416,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",2.49,2.51,-0.17,-6.34,1577629.291058,8023,2.5448,{"date":444,"open":405,"high":428,"low":445,"close":416,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",2.58,0.11,4.28,1758294.00705,8406,2.6675,{"date":452,"open":453,"high":453,"low":345,"close":353,"change":216,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",2.64,-2.65,1828967.806817,10727,2.5432,{"date":459,"open":460,"high":461,"low":462,"close":453,"change":390,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",2.708,2.8,2.6,-1.49,2173876.48712,10905,2.683,{"date":468,"open":461,"high":469,"low":470,"close":416,"change":235,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",2.85,2.66,-9.15,2203837.552872,9900,2.7294,{"date":476,"open":477,"high":478,"low":426,"close":478,"change":479,"percent_change":355,"volume":480,"transactions":481,"vwap":482},"2026-08-17",2.84,2.95,0.07,1802336.534712,9694,2.8655,{"date":484,"open":254,"high":478,"low":485,"close":486,"change":108,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",2.76,2.88,2.13,2040376.486378,13074,2.8693,{"date":492,"open":428,"high":493,"low":419,"close":494,"change":226,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",2.86,2.82,0.71,3779138.367326,13011,2.7658,{"date":500,"open":501,"high":478,"low":502,"close":461,"change":304,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",2.9,2.7701,-3.45,1937516.087564,11077,2.8596,{"date":508,"open":469,"high":509,"low":510,"close":501,"change":280,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",2.91,2.71,1.75,3065032.25732,17810,2.8376,{"date":516,"open":517,"high":493,"low":518,"close":469,"change":446,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",2.75,2.69,4.01,3447642.735046,17613,2.8042,{"date":524,"open":389,"high":525,"low":371,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",2.7495,2.74,0.47,20.7,5388517.430066,26966,2.5663,{"date":533,"open":313,"high":371,"low":534,"close":381,"change":372,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",2.1,6.07,3051525.607783,12844,2.2727,{"date":540,"open":541,"high":542,"low":543,"close":314,"change":446,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",2.05,2.16,2.004,5.42,2528039.993653,18800,2.1067,{"date":549,"open":251,"high":550,"low":551,"close":251,"change":365,"percent_change":365,"volume":552,"transactions":553,"vwap":554},"2026-08-04",2.085,1.985,3271165.231873,17044,2.0353,{"date":556,"open":15,"high":557,"low":558,"close":251,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",2.035,1.735,0.24,13.41,2027695.249769,8851,1.9182,{"date":565,"open":194,"high":213,"low":566,"close":15,"change":390,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",1.72,-2.19,1431170.374473,7894,1.7711,{"date":572,"open":566,"high":573,"low":566,"close":16,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",1.845,0.12,7.02,1802227.959623,5077,1.7989,{"date":580,"open":566,"high":18,"low":581,"close":582,"change":20,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",1.63,1.71,-0.58,1584740.675365,6448,1.6885,{"date":588,"open":566,"high":186,"low":581,"close":566,"change":390,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",-2.27,1591360.405839,7533,1.6894,{"date":594,"open":511,"high":595,"low":596,"close":18,"change":226,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",1.78,1.68,1.15,1557147.384405,7136,1.7363,{"date":602,"open":19,"high":19,"low":582,"close":186,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",-0.03,-1.69,1376189.919954,5745,1.7501,{"date":609,"open":566,"high":215,"low":582,"close":205,"change":365,"percent_change":365,"volume":610,"transactions":611,"vwap":612},"2026-07-23",1389702.977175,6550,1.7697,{"date":614,"open":582,"high":215,"low":615,"close":205,"change":616,"percent_change":566,"volume":617,"transactions":618,"vwap":619},"2026-07-22",1.695,0.03,1917949.611187,7490,1.7582,{"date":621,"open":581,"high":511,"low":581,"close":186,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",0.17,10.83,3030150.820372,11367,1.6919,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":365,"percent_change":365,"volume":632,"transactions":633,"vwap":634},"2026-07-20",1.56,1.65,1.57,2081207.887351,9100,1.6074,{"date":636,"open":631,"high":637,"low":638,"close":631,"change":197,"percent_change":639,"volume":640,"transactions":9,"vwap":631},"2026-07-17",1.6,1.475,-1.26,2507000,{"date":642,"open":205,"high":595,"low":629,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-16",1.59,-0.23,-12.64,4655500,{"date":648,"open":649,"high":251,"low":595,"close":215,"change":603,"percent_change":650,"volume":651,"transactions":9,"vwap":215},"2026-07-15",1.91,-1.62,3388900,{"date":653,"open":17,"high":654,"low":655,"close":194,"change":108,"percent_change":656,"volume":657,"transactions":9,"vwap":194},"2026-07-14",1.955,1.835,3.35,3178600,{"date":659,"open":215,"high":17,"low":582,"close":15,"change":20,"percent_change":21,"volume":660,"transactions":9,"vwap":15},"2026-07-13",6433400,{"date":662,"open":215,"high":17,"low":205,"close":19,"change":197,"percent_change":198,"volume":663,"transactions":9,"vwap":19},"2026-07-10",1481400,{"date":665,"open":223,"high":225,"low":19,"close":215,"change":20,"percent_change":666,"volume":667,"transactions":9,"vwap":215},"2026-07-09",-0.55,2205400,{"date":669,"open":213,"high":670,"low":671,"close":16,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":16},"2026-07-08",1.93,1.795,-0.06,-3.17,2034400,{"date":676,"open":670,"high":287,"low":206,"close":223,"change":390,"percent_change":677,"volume":678,"transactions":9,"vwap":223},"2026-07-07",-2.07,2457800,{"date":680,"open":250,"high":251,"low":225,"close":670,"change":603,"percent_change":681,"volume":682,"transactions":9,"vwap":670},"2026-07-06",-1.53,2403300,{"date":684,"open":270,"high":313,"low":670,"close":252,"change":603,"percent_change":685,"volume":686,"transactions":9,"vwap":252},"2026-07-02",-1.51,2619800,{"date":688,"open":313,"high":689,"low":263,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-01",2.175,1.99,-0.16,-7.44,2169100,{"date":695,"open":325,"high":696,"low":534,"close":697,"change":216,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-30",2.24,2.15,-3.15,3066000,{"date":701,"open":296,"high":696,"low":260,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-29",2.22,0.14,6.73,3131000,{"date":707,"open":204,"high":708,"low":16,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-26",2.135,2.08,0.22,11.83,14226400,{"date":714,"open":250,"high":250,"low":194,"close":204,"change":288,"percent_change":715,"volume":716,"transactions":9,"vwap":204},"2026-06-25",-5.58,2398700,{"date":718,"open":313,"high":487,"low":223,"close":262,"change":409,"percent_change":719,"volume":720,"transactions":9,"vwap":262},"2026-06-24",-6.19,3951500,{"date":722,"open":697,"high":696,"low":534,"close":534,"change":336,"percent_change":723,"volume":724,"transactions":9,"vwap":534},"2026-06-23",-6.25,2759700,{"date":726,"open":697,"high":322,"low":314,"close":696,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":696},"2026-06-22",0.09,4.19,3481700,{"date":731,"open":697,"high":732,"low":733,"close":697,"change":734,"percent_change":225,"volume":735,"transactions":9,"vwap":697},"2026-06-18",2.195,2.115,0.04,1857500,{"date":737,"open":697,"high":325,"low":709,"close":303,"change":603,"percent_change":738,"volume":739,"transactions":9,"vwap":303},"2026-06-17",-1.4,3416300,{"date":741,"open":742,"high":743,"low":313,"close":314,"change":672,"percent_change":744,"volume":745,"transactions":9,"vwap":314},"2026-06-16",2.21,2.26,-2.73,2660200,{"date":747,"open":311,"high":748,"low":311,"close":311,"change":108,"percent_change":461,"volume":749,"transactions":9,"vwap":311},"2026-06-15",2.305,1979600,{"date":751,"open":311,"high":752,"low":733,"close":314,"change":603,"percent_change":753,"volume":754,"transactions":9,"vwap":314},"2026-06-12",2.23,-1.38,1803500,{"date":756,"open":757,"high":325,"low":278,"close":758,"change":446,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-11",2.09,2.17,5.34,2309500,{"date":762,"open":709,"high":487,"low":270,"close":260,"change":315,"percent_change":763,"volume":764,"transactions":9,"vwap":260},"2026-06-10",-2.37,2418200,{"date":766,"open":742,"high":752,"low":278,"close":303,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":303},"2026-06-09",-0.045,-2.09,3340000,{"date":771,"open":325,"high":696,"low":314,"close":772,"change":773,"percent_change":487,"volume":774,"transactions":9,"vwap":772},"2026-06-08",2.155,0.045,2284300,{"date":776,"open":748,"high":777,"low":260,"close":303,"change":235,"percent_change":778,"volume":779,"transactions":9,"vwap":303},"2026-06-05",2.32,-11.34,4524800,{"date":781,"open":352,"high":437,"low":380,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-04",2.38,-0.08,-3.25,2373700,{"date":787,"open":510,"high":517,"low":362,"close":362,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":362},"2026-06-03",-0.28,-10.22,3400500,{"date":792,"open":353,"high":494,"low":793,"close":526,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":526},"2026-06-02",2.53,0.16,6.2,4475300,{"date":798,"open":311,"high":406,"low":758,"close":445,"change":147,"percent_change":799,"volume":800,"transactions":9,"vwap":445},"2026-06-01",17.27,7589300,{"date":802,"open":803,"high":804,"low":311,"close":311,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":311},"2026-05-29",2.42,2.425,-0.21,-8.71,3472400,{"date":809,"open":743,"high":810,"low":743,"close":343,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":343},"2026-05-28",2.477,0.1,4.33,3007700,{"date":815,"open":742,"high":389,"low":324,"close":335,"change":479,"percent_change":816,"volume":817,"transactions":9,"vwap":335},"2026-05-27",3.12,3212100,{"date":819,"open":752,"high":820,"low":758,"close":696,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":696},"2026-05-26",2.295,0.08,3.7,4213100,{"date":825,"open":323,"high":333,"low":241,"close":542,"change":616,"percent_change":826,"volume":827,"transactions":9,"vwap":542},"2026-05-22",1.41,8212500,{"date":829,"open":542,"high":830,"low":690,"close":487,"change":20,"percent_change":831,"volume":832,"transactions":9,"vwap":487},"2026-05-21",2.28,-0.47,6066600,{"date":834,"open":313,"high":696,"low":835,"close":314,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":314},"2026-05-20",2.055,0.2,10.31,4077100,{"date":840,"open":261,"high":261,"low":649,"close":287,"change":336,"percent_change":841,"volume":842,"transactions":9,"vwap":287},"2026-05-19",-6.73,2906600,{"date":844,"open":325,"high":311,"low":251,"close":709,"change":326,"percent_change":845,"volume":846,"transactions":9,"vwap":709},"2026-05-18",-5.45,2325200,{"date":848,"open":696,"high":322,"low":324,"close":311,"change":288,"percent_change":849,"volume":850,"transactions":9,"vwap":311},"2026-05-15",-4.76,1697800,{"date":852,"open":335,"high":853,"low":854,"close":335,"change":197,"percent_change":855,"volume":856,"transactions":9,"vwap":335},"2026-05-14",2.345,2.205,-0.86,1925000,{"date":858,"open":364,"high":364,"low":702,"close":379,"change":783,"percent_change":859,"volume":860,"transactions":9,"vwap":379},"2026-05-13",-3.32,2674300,{"date":862,"open":343,"high":863,"low":830,"close":343,"change":390,"percent_change":864,"volume":865,"transactions":9,"vwap":343},"2026-05-12",2.48,-1.63,2205000,{"date":867,"open":752,"high":363,"low":697,"close":345,"change":429,"percent_change":868,"volume":869,"transactions":9,"vwap":345},"2026-05-11",9.37,4577800,{"date":871,"open":323,"high":371,"low":742,"close":696,"change":603,"percent_change":872,"volume":873,"transactions":9,"vwap":696},"2026-05-08",-1.32,1485700,{"date":875,"open":803,"high":355,"low":696,"close":381,"change":288,"percent_change":876,"volume":877,"transactions":9,"vwap":381},"2026-05-07",-4.62,2566400,{"date":879,"open":323,"high":804,"low":702,"close":782,"change":821,"percent_change":880,"volume":881,"transactions":9,"vwap":782},"2026-05-06",3.48,2575200,{"date":883,"open":830,"high":354,"low":743,"close":323,"change":616,"percent_change":884,"volume":885,"transactions":9,"vwap":323},"2026-05-05",1.32,2228700,{"date":887,"open":323,"high":333,"low":888,"close":381,"change":20,"percent_change":889,"volume":890,"transactions":9,"vwap":381},"2026-05-04",2.25,-0.44,2524600,{"date":892,"open":743,"high":380,"low":742,"close":830,"change":390,"percent_change":893,"volume":894,"transactions":9,"vwap":830},"2026-05-01",-1.72,2569700,{"date":896,"open":303,"high":379,"low":534,"close":777,"change":122,"percent_change":897,"volume":898,"transactions":9,"vwap":777},"2026-04-30",12.08,2949500,{"date":900,"open":758,"high":758,"low":261,"close":261,"change":783,"percent_change":901,"volume":902,"transactions":9,"vwap":261},"2026-04-29",-3.72,2354400,{"date":904,"open":314,"high":702,"low":303,"close":697,"change":390,"percent_change":905,"volume":906,"transactions":9,"vwap":697},"2026-04-28",-1.83,1527200,{"date":908,"open":313,"high":742,"low":909,"close":325,"change":280,"percent_change":380,"volume":910,"transactions":9,"vwap":325},"2026-04-27",2.095,2160200,{"date":912,"open":702,"high":743,"low":314,"close":314,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":314},"2026-04-24",-0.055,-2.51,1647600,{"date":917,"open":389,"high":918,"low":542,"close":732,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":732},"2026-04-23",2.37,-0.205,-8.54,2352200,{"date":923,"open":343,"high":436,"low":323,"close":352,"change":280,"percent_change":487,"volume":924,"transactions":9,"vwap":352},"2026-04-22",2233800,{"date":926,"open":333,"high":353,"low":379,"close":371,"change":365,"percent_change":365,"volume":927,"transactions":9,"vwap":371},"2026-04-21",3553500,{"date":929,"open":888,"high":388,"low":930,"close":371,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":371},"2026-04-20",2.245,0.095,4.21,3022500,{"date":935,"open":381,"high":380,"low":702,"close":936,"change":253,"percent_change":363,"volume":937,"transactions":9,"vwap":936},"2026-04-17",2.255,3135400,{"date":939,"open":352,"high":427,"low":303,"close":311,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":311},"2026-04-16",-0.19,-7.95,3742300,{"date":944,"open":381,"high":343,"low":888,"close":333,"change":703,"percent_change":945,"volume":946,"transactions":9,"vwap":333},"2026-04-15",6.22,2531200,{"date":948,"open":325,"high":322,"low":325,"close":888,"change":811,"percent_change":97,"volume":949,"transactions":9,"vwap":888},"2026-04-14",2006700,{"date":951,"open":324,"high":743,"low":303,"close":697,"change":767,"percent_change":952,"volume":953,"transactions":9,"vwap":697},"2026-04-13",-2.05,2241500,{"date":955,"open":303,"high":956,"low":303,"close":732,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":732},"2026-04-10",2.365,0.115,5.53,2559800,{"date":961,"open":311,"high":752,"low":241,"close":709,"change":962,"percent_change":841,"volume":963,"transactions":9,"vwap":709},"2026-04-09",-0.15,4880800,{"date":965,"open":389,"high":352,"low":742,"close":752,"change":966,"percent_change":710,"volume":967,"transactions":9,"vwap":752},"2026-04-08",0.005,3778700,{"date":969,"open":803,"high":803,"low":758,"close":312,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":312},"2026-04-07",-0.195,-8.06,3096700,{"date":974,"open":345,"high":363,"low":354,"close":803,"change":603,"percent_change":975,"volume":976,"transactions":9,"vwap":803},"2026-04-06",-1.22,1596200,{"date":978,"open":830,"high":979,"low":696,"close":345,"change":446,"percent_change":980,"volume":981,"transactions":9,"vwap":345},"2026-04-02",2.535,4.7,3911300,{"date":983,"open":362,"high":407,"low":984,"close":380,"change":783,"percent_change":985,"volume":986,"transactions":9,"vwap":380},"2026-04-01",2.315,-3.31,2478700,{"date":988,"open":380,"high":344,"low":379,"close":803,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":803},"2026-03-31",0.18,8.04,2513900,{"date":993,"open":322,"high":343,"low":732,"close":696,"change":390,"percent_change":994,"volume":995,"transactions":9,"vwap":696},"2026-03-30",-1.75,1615600,{"date":997,"open":352,"high":352,"low":702,"close":830,"change":691,"percent_change":998,"volume":999,"transactions":9,"vwap":830},"2026-03-27",-6.56,2673900,{"date":1001,"open":407,"high":1002,"low":1003,"close":364,"change":304,"percent_change":1004,"volume":1005,"transactions":9,"vwap":364},"2026-03-26",2.545,2.415,-3.94,1629500,{"date":1007,"open":406,"high":416,"low":793,"close":408,"change":390,"percent_change":1008,"volume":1009,"transactions":9,"vwap":408},"2026-03-25",-1.55,1263400,{"date":1011,"open":419,"high":1012,"low":397,"close":445,"change":326,"percent_change":1013,"volume":1014,"transactions":9,"vwap":445},"2026-03-24",2.705,-4.44,1664400,{"date":1016,"open":445,"high":1017,"low":353,"close":1018,"change":446,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-23",2.735,2.7,4.25,2731900,{"date":1022,"open":461,"high":461,"low":1002,"close":1023,"change":805,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-20",2.59,-7.5,4544200,{"date":1027,"open":1028,"high":82,"low":461,"close":461,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":461},"2026-03-19",3.02,-0.3,-9.68,4097800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1034,"change":390,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1034},"2026-03-18",3.1,3.21,3.05,-1.27,2148900,{"date":1040,"open":816,"high":1041,"low":1042,"close":1043,"change":187,"percent_change":142,"volume":1044,"transactions":9,"vwap":1043},"2026-03-17",3.23,3.07,3.14,1279400,{"date":1046,"open":1047,"high":1048,"low":1042,"close":1047,"change":226,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-16",3.13,3.25,0.64,1679200,{"date":1052,"open":1053,"high":1054,"low":1034,"close":1055,"change":962,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-13",3.28,3.36,3.11,-4.6,1999700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":805,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-12",3.43,3.47,3.215,3.26,-6.05,2080300,{"date":1067,"open":1068,"high":1069,"low":1054,"close":1061,"change":226,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1061},"2026-03-11",3.4,3.6,0.58,1940600,{"date":1073,"open":1053,"high":1074,"low":1053,"close":1075,"change":622,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-10",3.57,3.45,5.18,2830900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1053,"change":703,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1053},"2026-03-09",3.045,3.315,3.03,4.46,2042300,{"date":1086,"open":1087,"high":1088,"low":1047,"close":1043,"change":326,"percent_change":217,"volume":1089,"transactions":9,"vwap":1043},"2026-03-06",3.17,3.495,3212200,{"date":1091,"open":1092,"high":1081,"low":1093,"close":1063,"change":734,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1063},"2026-03-05",3.2,3.06,1.24,3087900,{"date":1097,"open":1034,"high":1098,"low":1099,"close":1100,"change":446,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-04",3.33,2.99,3.22,3.54,2945200,{"date":1104,"open":1043,"high":1105,"low":1106,"close":1055,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1055},"2026-03-03",3.225,2.97,-0.09,-2.81,2587900,{"date":1111,"open":509,"high":1112,"low":501,"close":1092,"change":836,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1092},"2026-03-02",3.31,6.67,3691900,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":783,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-27",3.08,2.92,3,-2.6,1872600,{"date":1123,"open":1092,"high":1048,"low":1124,"close":1117,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1117},"2026-02-26",3.015,-0.18,-5.52,1967500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1063,"change":821,"percent_change":407,"volume":1133,"transactions":9,"vwap":1063},"2026-02-25",3.19,3.325,3.16,2166200,{"date":1135,"open":1093,"high":1136,"low":1082,"close":1137,"change":446,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-02-24",3.245,3.18,3.58,2027700,{"date":1141,"open":1119,"high":1142,"low":1143,"close":1042,"change":280,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1042},"2026-02-23",3.15,2.934,1.66,1737600,{"date":1147,"open":1137,"high":656,"low":1148,"close":1028,"change":216,"percent_change":589,"volume":1149,"transactions":9,"vwap":1028},"2026-02-20",2.945,4643600,{"date":1151,"open":1152,"high":1034,"low":1118,"close":82,"change":479,"percent_change":777,"volume":1153,"transactions":9,"vwap":82},"2026-02-19",2.98,2470200,{"date":1155,"open":1119,"high":1034,"low":1156,"close":1028,"change":280,"percent_change":596,"volume":1157,"transactions":9,"vwap":1028},"2026-02-18",2.915,2052700,{"date":1159,"open":1028,"high":1036,"low":469,"close":1106,"change":288,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1106},"2026-02-17",-3.57,2728200,{"date":1163,"open":469,"high":1053,"low":428,"close":1117,"change":122,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1117},"2026-02-13",8.83,6314700,{"date":1167,"open":509,"high":1168,"low":1169,"close":1170,"change":672,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-12",2.96,2.805,2.83,-2.08,2622200,{"date":1174,"open":1034,"high":1034,"low":1175,"close":1176,"change":962,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-02-11",2.81,2.89,-4.93,2671000,{"date":1180,"open":1168,"high":1043,"low":494,"close":1181,"change":446,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-10",3.04,3.75,3883500,{"date":1185,"open":1186,"high":1181,"low":486,"close":1187,"change":243,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-09",3.01,2.93,-4.72,2848900,{"date":1191,"open":1175,"high":1117,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-06",2.645,3.075,0.345,12.64,4136800,{"date":1198,"open":493,"high":1187,"low":406,"close":426,"change":264,"percent_change":1199,"volume":1200,"transactions":9,"vwap":426},"2026-02-05",-8.39,4274500,{"date":1202,"open":89,"high":1203,"low":1204,"close":1152,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1152},"2026-02-04",3.44,2.865,-0.45,-13.12,6196100,{"date":1209,"open":1210,"high":1211,"low":1117,"close":1060,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1060},"2026-02-03",3.175,3.445,0.5,17.06,7945400,{"date":1216,"open":1217,"high":1218,"low":501,"close":1187,"change":644,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1187},"2026-02-02",3.27,3.42,-7.28,7138200,{"date":1222,"open":1074,"high":1223,"low":816,"close":1132,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1132},"2026-01-30",3.783,-0.54,-14.59,5026200,{"date":1228,"open":1229,"high":1230,"low":1098,"close":822,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":822},"2026-01-29",3.87,3.9,-0.29,-7.27,6172000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":479,"percent_change":15,"volume":1240,"transactions":9,"vwap":1239},"2026-01-28",3.96,4.06,3.784,3.99,5179700,{"date":1242,"open":1243,"high":1236,"low":1244,"close":1245,"change":836,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-27",3.73,3.485,3.92,5.38,5504400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-01-26",4.71,4.8,3.613,3.72,-0.65,-14.87,13556200,{"date":1258,"open":932,"high":1259,"low":1260,"close":1261,"change":989,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-23",4.45,4.03,4.37,4.3,4745800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":728,"change":691,"percent_change":217,"volume":1269,"transactions":9,"vwap":728},"2026-01-22",4.38,4.58,4.17,7441900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-21",3.63,4.49,3.585,4.35,0.85,24.29,15745900,{"date":1280,"open":1203,"high":1281,"low":1282,"close":1283,"change":216,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-20",3.74,3.415,3.5,-1.96,4325800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1074,"change":187,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1074},"2026-01-16",3.56,3.67,3.405,0.28,3411100,{"date":1294,"open":822,"high":1295,"low":1283,"close":1288,"change":326,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1288},"2026-01-15",3.716,-3.26,4050500,{"date":1299,"open":1300,"high":1301,"low":1136,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-14",3.39,3.76,3.68,0.36,10.84,5522500,{"date":1307,"open":1308,"high":822,"low":1309,"close":1310,"change":1125,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-13",3.595,3.305,3.32,-5.14,4170600,{"date":1314,"open":1315,"high":1316,"low":1041,"close":1283,"change":372,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1283},"2026-01-12",3.41,3.53,3.86,4519200,{"date":1320,"open":1203,"high":1288,"low":1321,"close":89,"change":216,"percent_change":1322,"volume":1323,"transactions":9,"vwap":89},"2026-01-09",3.274,-2.03,3518500,{"date":1325,"open":1061,"high":1326,"low":1310,"close":1203,"change":197,"percent_change":583,"volume":1327,"transactions":9,"vwap":1203},"2026-01-08",3.52,3479000,{"date":1329,"open":1041,"high":1330,"low":1132,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-07",3.46,0.23,7.12,4506300,{"date":1335,"open":1112,"high":1061,"low":1043,"close":1041,"change":197,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1041},"2026-01-06",-0.62,8063700,{"date":1339,"open":493,"high":1068,"low":493,"close":1048,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1048},"2026-01-05",0.53,19.49,8677000,{"date":1344,"open":408,"high":1017,"low":1345,"close":428,"change":559,"percent_change":1346,"volume":1347,"transactions":9,"vwap":428},"2026-01-02",2.414,9.68,2944800,{"date":1349,"open":419,"high":416,"low":1350,"close":863,"change":940,"percent_change":1351,"volume":1352,"transactions":9,"vwap":863},"2025-12-31",2.47,-7.12,3249700,{"date":1354,"open":510,"high":254,"low":1355,"close":419,"change":390,"percent_change":1356,"volume":1357,"transactions":9,"vwap":419},"2025-12-30",2.62,-1.48,2387200,{"date":1359,"open":462,"high":417,"low":436,"close":510,"change":616,"percent_change":1360,"volume":1361,"transactions":9,"vwap":510},"2025-12-29",1.12,2917900,{"date":1363,"open":426,"high":485,"low":462,"close":416,"change":390,"percent_change":1364,"volume":1365,"transactions":9,"vwap":416},"2025-12-26",-1.47,3030700,{"date":1367,"open":405,"high":485,"low":353,"close":428,"change":727,"percent_change":1218,"volume":1368,"transactions":9,"vwap":428},"2025-12-24",2165700,{"date":1370,"open":1350,"high":419,"low":1371,"close":405,"change":836,"percent_change":1372,"volume":1373,"transactions":9,"vwap":405},"2025-12-23",2.429,8.23,4350600,{"date":1375,"open":322,"high":793,"low":381,"close":355,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":355},"2025-12-22",0.15,6.58,2741200,{"date":1380,"open":313,"high":777,"low":709,"close":830,"change":574,"percent_change":1381,"volume":1382,"transactions":9,"vwap":830},"2025-12-19",5.56,2327600,{"date":1384,"open":702,"high":830,"low":697,"close":542,"change":616,"percent_change":826,"volume":1385,"transactions":9,"vwap":542},"2025-12-18",2984800,{"date":1387,"open":371,"high":364,"low":313,"close":487,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":487},"2025-12-17",-0.22,-9.36,5906100,{"date":1392,"open":322,"high":389,"low":696,"close":371,"change":616,"percent_change":1393,"volume":1394,"transactions":9,"vwap":371},"2025-12-16",1.29,2416200,{"date":1396,"open":1397,"high":453,"low":777,"close":777,"change":264,"percent_change":1398,"volume":1399,"transactions":9,"vwap":777},"2025-12-15",2.61,-9.73,3656600,{"date":1401,"open":1018,"high":426,"low":437,"close":353,"change":409,"percent_change":1402,"volume":1403,"transactions":9,"vwap":353},"2025-12-12",-4.81,2953200,{"date":1405,"open":437,"high":1018,"low":363,"close":1018,"change":703,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1018},"2025-12-11",5.47,2507700,{"date":1409,"open":1410,"high":461,"low":437,"close":281,"change":644,"percent_change":1411,"volume":1412,"transactions":9,"vwap":281},"2025-12-10",2.79,-8.24,4747300,{"date":1414,"open":1410,"high":469,"low":1415,"close":1410,"change":197,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1410},"2025-12-09",2.632,-0.71,2646500,{"date":1419,"open":1119,"high":1036,"low":517,"close":1175,"change":940,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1175},"2025-12-08",-6.33,4002600,{"date":1423,"open":1130,"high":1136,"low":1424,"close":1119,"change":438,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1119},"2025-12-05",2.985,-5.36,3885300,{"date":1428,"open":509,"high":1092,"low":1176,"close":1087,"change":559,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1087},"2025-12-04",8.19,4380100,{"date":1432,"open":509,"high":1433,"low":485,"close":1187,"change":479,"percent_change":345,"volume":1434,"transactions":9,"vwap":1187},"2025-12-03",2.975,4227500,{"date":1436,"open":1175,"high":1437,"low":1438,"close":493,"change":226,"percent_change":1439,"volume":1440,"transactions":9,"vwap":493},"2025-12-02",2.87,2.699,0.7,3561800,{"date":1442,"open":510,"high":1443,"low":419,"close":477,"change":108,"percent_change":542,"volume":1444,"transactions":9,"vwap":477},"2025-12-01",2.94,5254300,{"date":1446,"open":462,"high":494,"low":281,"close":254,"change":794,"percent_change":1447,"volume":1448,"transactions":9,"vwap":254},"2025-11-28",6.11,2535500,{"date":1450,"open":406,"high":1451,"low":445,"close":1355,"change":603,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1355},"2025-11-26",2.775,-1.13,4426800,{"date":1455,"open":254,"high":1175,"low":1456,"close":406,"change":940,"percent_change":1457,"volume":1458,"transactions":9,"vwap":406},"2025-11-25",2.55,-6.69,4461400,{"date":1460,"open":426,"high":493,"low":1456,"close":477,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":477},"2025-11-24",0.165,6.17,6842900,{"date":1465,"open":405,"high":477,"low":363,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-11-21",2.675,0.125,4.9,9805100,{"date":1471,"open":1062,"high":1472,"low":1002,"close":1456,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1456},"2025-11-20",3.29,-0.53,-17.21,10550400,{"date":1477,"open":1302,"high":822,"low":1042,"close":1117,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1117},"2025-11-19",-0.46,-12.99,8787800,{"date":1482,"open":1483,"high":1484,"low":1036,"close":1101,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1101},"2025-11-18",3.065,3.675,0.41,13.1,12783600,{"date":1489,"open":1119,"high":1087,"low":1437,"close":1047,"change":446,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1047},"2025-11-17",3.64,5630700,{"date":1493,"open":1099,"high":1054,"low":1099,"close":1028,"change":788,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1028},"2025-11-14",-8.48,6423800,{"date":1497,"open":1069,"high":1498,"low":1472,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-11-13",3.8,3.3,-0.37,-10.08,4974600,{"date":1504,"open":1505,"high":1506,"low":1272,"close":1289,"change":438,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1289},"2025-11-12",3.84,3.95,-4.43,4597000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1505,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1505},"2025-11-11",4.18,4.22,3.81,-0.31,-7.47,4385100,{"date":1518,"open":1519,"high":1019,"low":1230,"close":1520,"change":703,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-10",4.07,4.15,3.49,7660500,{"date":1524,"open":1300,"high":1525,"low":1300,"close":519,"change":127,"percent_change":1526,"volume":1527,"transactions":9,"vwap":519},"2025-11-07",4.16,11.08,12899700,{"date":1529,"open":1253,"high":1530,"low":1068,"close":1531,"change":304,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-11-06",3.785,3.61,-2.7,6989500,{"date":1535,"open":1236,"high":1536,"low":822,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-05",4.09,3.71,-0.24,-6.08,7195000,{"date":1542,"open":1543,"high":1544,"low":1069,"close":1506,"change":315,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1506},"2025-11-04",3.645,4.24,-1.25,11287100,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1376,"percent_change":1230,"volume":1552,"transactions":9,"vwap":1551},"2025-11-03",4.94,3.89,4,49610000,{"date":1554,"open":822,"high":1555,"low":1556,"close":1557,"change":710,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-31",3.886,3.565,3.85,6.06,4880200,{"date":1561,"open":1531,"high":1182,"low":1218,"close":1272,"change":962,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1272},"2025-10-30",-3.97,6980900,{"date":1565,"open":1300,"high":1551,"low":1300,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-10-29",3.78,0.33,9.57,13059000,{"date":1571,"open":1217,"high":1316,"low":1130,"close":1075,"change":187,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1075},"2025-10-28",0.29,6700300,{"date":1575,"open":1074,"high":1074,"low":1028,"close":1203,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1203},"2025-10-27",-0.435,-11.23,12293200,{"date":1580,"open":1301,"high":1581,"low":1243,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-10-24",4.1,3.875,0.245,6.75,7050600,{"date":1587,"open":1566,"high":1519,"low":1069,"close":1272,"change":1107,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1272},"2025-10-23",-2.42,6419300,{"date":1591,"open":1581,"high":1581,"low":1592,"close":1253,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1253},"2025-10-22",3.51,-0.51,-12.06,11828900,{"date":1597,"open":1598,"high":1598,"low":1239,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-10-21",4.6,4.23,-0.5,-10.57,9132600,{"date":1604,"open":1605,"high":1606,"low":1537,"close":1607,"change":38,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-20",4.325,4.75,4.73,18.25,18715000,{"date":1611,"open":1612,"high":1613,"low":1229,"close":1551,"change":264,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1551},"2025-10-17",3.98,4.344,-5.88,11676500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1019,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1019},"2025-10-16",5.29,5.4,4.12,-0.76,-15.17,19025500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-15",6.12,6.155,4.57,5.01,-1.8,-26.43,34023500,{"date":1634,"open":1635,"high":176,"low":1636,"close":1637,"change":16,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-14",6.01,5.08,6.81,36.75,48055200,{"date":1641,"open":1642,"high":1643,"low":1620,"close":1644,"change":67,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-13",4.435,5.19,4.98,22.06,26036100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":734,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-10",4.14,4.81,3.949,4.08,0.99,16598600,{"date":1656,"open":1551,"high":1649,"low":1557,"close":1657,"change":710,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-09",4.04,5.76,6301000,{"date":1661,"open":1506,"high":1662,"low":1289,"close":1663,"change":216,"percent_change":1630,"volume":1664,"transactions":9,"vwap":1663},"2025-10-08",4.105,3.82,5544300,{"date":1666,"open":519,"high":1667,"low":822,"close":1550,"change":479,"percent_change":16,"volume":1668,"transactions":9,"vwap":1550},"2025-10-07",4.36,6950400,{"date":1670,"open":1519,"high":1671,"low":1182,"close":1663,"change":574,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1663},"2025-10-06",4.2,3.24,8728300,{"date":1675,"open":1055,"high":822,"low":1042,"close":822,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":822},"2025-10-03",0.62,20.13,8374700,{"date":1680,"open":417,"high":1117,"low":1681,"close":1117,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1117},"2025-10-02",2.717,0.46,17.56,6389400,{"date":1686,"open":426,"high":1687,"low":462,"close":1355,"change":783,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1355},"2025-10-01",2.749,-2.96,3112100,{"date":1691,"open":1186,"high":1028,"low":462,"close":1018,"change":1514,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1018},"2025-09-30",-10.3,4143500,{"date":1695,"open":1187,"high":1098,"low":1118,"close":1186,"change":1331,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1186},"2025-09-29",8.27,6559300,{"date":1699,"open":1175,"high":486,"low":1700,"close":254,"change":226,"percent_change":1701,"volume":1702,"transactions":9,"vwap":254},"2025-09-26",2.725,0.72,2057400,{"date":1704,"open":254,"high":478,"low":1397,"close":485,"change":409,"percent_change":1705,"volume":1706,"transactions":9,"vwap":485},"2025-09-25",-4.5,3877500,{"date":1708,"open":428,"high":1424,"low":419,"close":1176,"change":989,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1176},"2025-09-24",6.64,3738100,{"date":1712,"open":1168,"high":1186,"low":1466,"close":510,"change":264,"percent_change":1713,"volume":1714,"transactions":9,"vwap":510},"2025-09-23",-8.45,4435800,{"date":1716,"open":1152,"high":82,"low":493,"close":1168,"change":727,"percent_change":1043,"volume":1717,"transactions":9,"vwap":1168},"2025-09-22",4207800,{"date":1719,"open":437,"high":1118,"low":363,"close":1437,"change":147,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1437},"2025-09-19",15.26,4931400,{"date":1723,"open":281,"high":462,"low":1350,"close":436,"change":315,"percent_change":1724,"volume":1725,"transactions":9,"vwap":436},"2025-09-18",-1.97,2684500,{"date":1727,"open":417,"high":461,"low":436,"close":408,"change":438,"percent_change":1728,"volume":1729,"transactions":9,"vwap":408},"2025-09-17",-6.27,4014700,{"date":1731,"open":445,"high":461,"low":363,"close":510,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":510},"2025-09-16",0.26,10.61,6553600,{"date":1736,"open":709,"high":345,"low":260,"close":345,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":345},"2025-09-15",0.42,20.69,5422200,{"date":1741,"open":303,"high":697,"low":278,"close":251,"change":783,"percent_change":1742,"volume":1743,"transactions":9,"vwap":251},"2025-09-12",-3.79,1734500,{"date":1745,"open":278,"high":314,"low":241,"close":303,"change":821,"percent_change":1746,"volume":1747,"transactions":9,"vwap":303},"2025-09-11",3.94,1746100,{"date":1749,"open":303,"high":697,"low":1750,"close":251,"change":672,"percent_change":1751,"volume":1752,"transactions":9,"vwap":251},"2025-09-10",1.982,-2.87,1809600,{"date":1754,"open":270,"high":325,"low":250,"close":757,"change":1732,"percent_change":1755,"volume":1756,"transactions":9,"vwap":757},"2025-09-09",14.21,5961800,{"date":1758,"open":194,"high":213,"low":18,"close":16,"change":390,"percent_change":1759,"volume":1760,"transactions":9,"vwap":16},"2025-09-08",-2.14,1265300,{"date":1762,"open":223,"high":690,"low":511,"close":213,"change":365,"percent_change":365,"volume":1763,"transactions":9,"vwap":213},"2025-09-05",2969600,{"date":1765,"open":19,"high":1766,"low":1767,"close":213,"change":479,"percent_change":1550,"volume":1768,"transactions":9,"vwap":213},"2025-09-04",1.92,1.73,2215700,{"date":1770,"open":252,"high":250,"low":205,"close":19,"change":962,"percent_change":1771,"volume":1772,"transactions":9,"vwap":19},"2025-09-03",-7.69,1969100,{"date":1774,"open":250,"high":1775,"low":213,"close":224,"change":288,"percent_change":289,"volume":1776,"transactions":9,"vwap":224},"2025-09-02",2.025,3020300,{"date":1778,"open":757,"high":325,"low":649,"close":260,"change":603,"percent_change":1779,"volume":1780,"transactions":9,"vwap":260},"2025-08-29",-1.44,3186600,{"date":1782,"open":742,"high":888,"low":551,"close":757,"change":1107,"percent_change":1783,"volume":1784,"transactions":9,"vwap":757},"2025-08-28",-4.13,5100100,{"date":1786,"open":542,"high":436,"low":534,"close":324,"change":821,"percent_change":1513,"volume":1787,"transactions":9,"vwap":324},"2025-08-27",8523800,{"date":1789,"open":697,"high":743,"low":690,"close":534,"change":672,"percent_change":1790,"volume":1791,"transactions":9,"vwap":534},"2025-08-26",-2.78,6980700,{"date":1793,"open":15,"high":324,"low":1794,"close":542,"change":147,"percent_change":1795,"volume":1796,"transactions":9,"vwap":542},"2025-08-25",1.755,21.35,8345500,{"date":1798,"open":1799,"high":595,"low":826,"close":595,"change":1567,"percent_change":1800,"volume":1801,"transactions":9,"vwap":595},"2025-08-22",1.43,22.76,7365600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":372,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-08-21",1.33,1.49,1.28,1.45,9.85,4129400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":884,"change":108,"percent_change":1815,"volume":1816,"transactions":9,"vwap":884},"2025-08-20",1.26,1.36,1.18,4.76,3695900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1812,"change":20,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1812},"2025-08-19",1.46,1.53,1.23,-0.79,16385200,{"date":1825,"open":1807,"high":1826,"low":1812,"close":1827,"change":1125,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-08-18",1.478,1.27,-12.41,3016000,{"date":1831,"open":596,"high":615,"low":1832,"close":1807,"change":788,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1807},"2025-08-15",1.39,-16.18,3038400,{"date":1836,"open":566,"high":18,"low":1837,"close":1767,"change":216,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1767},"2025-08-14",1.61,-3.89,1737900,{"date":1841,"open":1842,"high":19,"low":1843,"close":19,"change":836,"percent_change":28,"volume":1844,"transactions":9,"vwap":19},"2025-08-13",1.64,1.58,2042600,{"date":1846,"open":1847,"high":19,"low":631,"close":637,"change":603,"percent_change":420,"volume":1848,"transactions":9,"vwap":637},"2025-08-12",1.62,2685300,{"date":1850,"open":566,"high":224,"low":637,"close":581,"change":226,"percent_change":1094,"volume":1851,"transactions":9,"vwap":581},"2025-08-11",6458200,{"date":1853,"open":1804,"high":581,"low":1854,"close":1837,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1837},"2025-08-08",1.31,0.31,23.85,4702400,{"date":1859,"open":1827,"high":1860,"low":1812,"close":1861,"change":734,"percent_change":1087,"volume":1862,"transactions":9,"vwap":1861},"2025-08-07",1.42,1.3,2604700,{"date":1864,"open":884,"high":1804,"low":1821,"close":1812,"change":315,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1812},"2025-08-06",-3.82,1659800,{"date":1868,"open":1869,"high":884,"low":1870,"close":1854,"change":446,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1854},"2025-08-05",1.2,1.14,9.17,2615700,{"date":1874,"open":1094,"high":1875,"low":1876,"close":1869,"change":226,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1869},"2025-08-04",1.245,1.17,1.69,1712000,{"date":1880,"open":117,"high":1881,"low":1882,"close":1814,"change":108,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1814},"2025-08-01",1.265,1.05,5.36,3846100,{"date":1886,"open":1887,"high":60,"low":1888,"close":1360,"change":811,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1360},"2025-07-31",1.03,1.025,9.8,1895900,{"date":1892,"open":1893,"high":1894,"low":46,"close":90,"change":603,"percent_change":1895,"volume":1896,"transactions":9,"vwap":90},"2025-07-30",1.07,1.077,-2.86,1508900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1882,"change":691,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1882},"2025-07-29",1.21,1.25,1.04,-13.22,1649700,{"date":1905,"open":1821,"high":1094,"low":117,"close":1899,"change":365,"percent_change":365,"volume":1906,"transactions":9,"vwap":1899},"2025-07-28",1121400,{"date":1908,"open":1861,"high":1909,"low":1869,"close":1899,"change":783,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1899},"2025-07-25",1.337,-6.2,1480100,{"date":1913,"open":1914,"high":1914,"low":1900,"close":1393,"change":940,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1393},"2025-07-24",1.48,-12.84,2364400,{"date":1918,"open":1819,"high":1919,"low":1799,"close":1914,"change":734,"percent_change":254,"volume":1920,"transactions":9,"vwap":1914},"2025-07-23",1.55,1083800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":315,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-22",1.5,1.569,1.37,1.44,-3.36,1781000,{"date":1930,"open":826,"high":1931,"low":1932,"close":1805,"change":703,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1805},"2025-07-21",1.585,1.38,10.37,3208900,{"date":1936,"open":1819,"high":1923,"low":1804,"close":1937,"change":326,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-07-18",1.35,-8.16,1786300,{"date":1941,"open":1937,"high":1942,"low":1804,"close":1942,"change":1376,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-07-17",1.47,11.36,2453900,{"date":1946,"open":1942,"high":1914,"low":1812,"close":884,"change":783,"percent_change":337,"volume":1947,"transactions":9,"vwap":884},"2025-07-16",3709800,{"date":1949,"open":1869,"high":1926,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-07-15",1.16,1.4,0.27,23.89,5848000,{"date":1956,"open":1876,"high":60,"low":1957,"close":117,"change":390,"percent_change":1958,"volume":1959,"transactions":9,"vwap":117},"2025-07-14",1.08,-3.42,1246800,{"date":1961,"open":1360,"high":1861,"low":1962,"close":1876,"change":108,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1876},"2025-07-11",1.11,5.41,3252200,{"date":1966,"open":1887,"high":1870,"low":1967,"close":1962,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1962},"2025-07-10",0.91100001,0.244,28.18,5215500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-07-09",0.86000001,0.89999998,0.84399998,0.866,0.007,0.81,510500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":816,"volume":1987,"transactions":9,"vwap":1985},"2025-07-08",0.84799999,0.88999999,0.833,0.85900003,0.026,679900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1984,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1984},"2025-07-07",0.86900002,0.87,0.82700002,-0.038,-4.36,348500,{"date":1997,"open":1998,"high":1983,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-07-03",0.85000002,0.83999997,0.87099999,0.037,4.44,309400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-07-02",0.79400003,0.847,0.79000002,0.83399999,0.053,6.79,400100,{"date":2014,"open":1978,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-07-01",0.824,0.77999997,0.78100002,-0.047,-5.68,585800,{"date":2022,"open":1978,"high":1999,"low":2023,"close":2024,"change":2025,"percent_change":702,"volume":2026,"transactions":9,"vwap":2024},"2025-06-30",0.76999998,0.82800001,0.018,613800,{"date":2028,"open":1998,"high":1973,"low":2029,"close":1978,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1978},"2025-06-27",0.79500002,-0.079,-8.89,1102300,{"date":2034,"open":1991,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":446,"volume":2039,"transactions":9,"vwap":2037},"2025-06-26",0.91500002,0.81300002,0.889,0.001,592200,{"date":2041,"open":1973,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-25",0.90799999,0.83700001,0.88800001,0.038,4.47,750700,{"date":2049,"open":2050,"high":1974,"low":2051,"close":1998,"change":2052,"percent_change":845,"volume":2053,"transactions":9,"vwap":1998},"2025-06-24",0.89200002,0.81800002,-0.049,824400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":316,"volume":2061,"transactions":9,"vwap":2059},"2025-06-23",0.94800001,0.94999999,0.84299999,0.89899999,-0.021,1067600,{"date":2063,"open":1887,"high":1887,"low":1983,"close":2064,"change":2030,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-06-20",0.92000002,-7.91,1231900,{"date":2068,"open":2069,"high":1957,"low":2070,"close":2071,"change":253,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-06-18",0.97000003,0.91399997,0.99900001,5.83,2027400,{"date":2075,"open":2076,"high":1882,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-06-17",0.94700003,0.93000001,0.94400001,-0.006,-0.63,1421400,{"date":2083,"open":2084,"high":1882,"low":2084,"close":2057,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2057},"2025-06-16",0.91000003,0.078,8.94,2492600,{"date":2089,"open":2023,"high":2084,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-06-13",0.73100001,0.87199998,0.091,11.65,3046600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2017,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2017},"2025-06-12",0.69099998,0.801,0.69,0.067,9.38,2554800,{"date":2104,"open":2023,"high":2016,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-06-11",0.63,0.71399999,-0.087,-10.86,2535400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2098,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2098},"2025-06-10",0.84600002,0.86299998,0.75,-0.018,-2.2,2441300,{"date":2119,"open":2120,"high":2037,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-06-09",0.69999999,0.68099999,0.81900001,0.164,25.04,9719700,{"date":2127,"open":2128,"high":2120,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-06-06",0.67500001,0.64999998,0.65499997,-0.017,-2.53,1124800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2115,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-05",0.72000003,0.75999999,0.66000003,0.67199999,-2.61,1644400,{"date":2143,"open":2114,"high":2144,"low":2145,"close":2099,"change":913,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2099},"2025-06-04",0.76899999,0.68300003,-7.38,1742700,{"date":2149,"open":2150,"high":2008,"low":2151,"close":2152,"change":1977,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-06-03",0.74900001,0.68000001,0.745,0.95,1702300,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":811,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-06-02",0.68900001,0.884,0.73799998,15.67,7036100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-05-30",0.67799997,0.69800001,0.63599998,0.63800001,-0.032,-4.78,1365700,{"date":2172,"open":2129,"high":2099,"low":177,"close":2173,"change":226,"percent_change":1117,"volume":2174,"transactions":9,"vwap":2173},"2025-05-29",0.67000002,1056200,{"date":2176,"open":2136,"high":2114,"low":2129,"close":2129,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2129},"2025-05-28",-0.053,-7.54,800000,{"date":2181,"open":2182,"high":2183,"low":2151,"close":2184,"change":734,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-05-27",0.69400001,0.72399998,0.70300001,6.03,778400,{"date":2188,"open":2120,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-05-23",0.75700003,0.64600003,0.66299999,-0.037,-5.29,1763000,{"date":2196,"open":2197,"high":2198,"low":2151,"close":2120,"change":304,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2120},"2025-05-22",0.787,0.80000001,-12.5,1974500,{"date":2202,"open":2203,"high":2037,"low":2204,"close":2198,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2198},"2025-05-21",0.85100001,0.792,-0.088,-9.91,893100,{"date":2209,"open":1973,"high":2064,"low":2210,"close":2044,"change":2211,"percent_change":1008,"volume":2212,"transactions":9,"vwap":2044},"2025-05-20",0.82499999,-0.014,764100,{"date":2214,"open":1974,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-05-19",0.96700001,0.875,0.90200001,-0.029,-3.11,871600,{"date":2222,"open":2223,"high":2224,"low":2044,"close":2225,"change":2226,"percent_change":803,"volume":2227,"transactions":9,"vwap":2225},"2025-05-16",0.91799998,0.95999998,0.93099999,0.022,497600,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":46,"volume":2234,"transactions":9,"vwap":2232},"2025-05-15",0.88499999,0.94,0.90899998,0.009,319400,{"date":2236,"open":2084,"high":2057,"low":2203,"close":1974,"change":2237,"percent_change":333,"volume":2238,"transactions":9,"vwap":1974},"2025-05-14",0.021,959000,{"date":2240,"open":2198,"high":2064,"low":2008,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-05-13",0.87900001,0.044,5.27,747600,{"date":2246,"open":2247,"high":2248,"low":2016,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-05-12",0.78299999,0.88,0.83499998,-0.011,-1.3,974600,{"date":2254,"open":1999,"high":1974,"low":2036,"close":2112,"change":1977,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2112},"2025-05-09",0.83,561600,{"date":2258,"open":2248,"high":2037,"low":2259,"close":2260,"change":2131,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-05-08",0.81099999,0.83899999,-1.99,953600,{"date":2264,"open":2114,"high":1991,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-07",0.73000002,0.85600001,0.103,13.68,2634200,{"date":2271,"open":2137,"high":2023,"low":2136,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-06",0.75300002,-0.019,-2.46,1209400,{"date":2277,"open":2278,"high":2249,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-05-05",0.82999998,0.764,0.77200001,-0.058,-6.99,1362500,{"date":2285,"open":2084,"high":2035,"low":2286,"close":2278,"change":783,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2278},"2025-05-02",0.82099998,-8.79,1344000,{"date":2290,"open":2057,"high":2291,"low":1974,"close":2084,"change":672,"percent_change":719,"volume":2292,"transactions":9,"vwap":2084},"2025-05-01",0.95899999,1445300,{"date":2294,"open":2295,"high":103,"low":2225,"close":2069,"change":390,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2069},"2025-04-30",0.98000002,-3.96,1243800,{"date":2299,"open":2295,"high":1957,"low":2300,"close":103,"change":226,"percent_change":278,"volume":2301,"transactions":9,"vwap":103},"2025-04-29",0.89600003,2665500,{"date":2303,"open":1887,"high":2304,"low":2069,"close":2305,"change":315,"percent_change":1402,"volume":2306,"transactions":9,"vwap":2305},"2025-04-28",1.069,0.99000001,1334100,{"date":2308,"open":1950,"high":2309,"low":90,"close":1901,"change":691,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1901},"2025-04-25",1.177,-13.33,3060600,{"date":2313,"open":1876,"high":1861,"low":1360,"close":1869,"change":811,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1869},"2025-04-24",9.09,5853700,{"date":2317,"open":2305,"high":117,"low":2318,"close":2319,"change":390,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-04-23",0.93699998,1.1,-3.51,5619400,{"date":181,"open":1821,"high":1900,"low":2323,"close":1870,"change":1107,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1870},0.991,-7.32,6412600]