[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASTI":3,"homepage-market-summary":31,"stock-historical-ASTI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ASTI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ascent Solar Technologies, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Ascent Solar Technologies Inc is a solar technology company that manufactures and sells photovoltaic (PV) solar modules that are flexible, durable, and possess attractive power to weight and power to area performance. Its technology provides renewable power solutions to high-value production and specialty solar markets where traditional rigid solar panels are not suitable, including space power beaming, aerospace, satellites, near earth orbiting vehicles, fixed wing unmanned aerial vehicles (UAV), aquatic, terrestrial, and other weight-sensitive markets with transformational high quality, value added product applications. It operates in single PV segment that sells PV products and engineering services and currently, is selling it in North America.","18","Thornton, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.31,2.39,2.4,2.28,2.3,0.01,0.43,431558.933364,2389,2.343,9.87,1.4,1467120.325960486,10.7,1031,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.1,1508861,550734401.816082,54,"2025-04-22",[183,184,194,204,213,223,234,245,255,264,272,281,290,300,309,316,325,335,344,352,363,372,380,388,394,401,409,416,423,430,436,444,453,463,473,481,490,500,508,517,526,535,542,550,558,564,572,578,586,593,599,605,612,619,625,629,635,643,650,659,666,673,680,687,695,703,712,720,728,735,743,749,758,766,773,782,790,797,806,815,823,832,840,848,855,864,872,880,889,896,903,911,919,925,934,940,946,952,958,964,969,975,984,991,996,1001,1006,1012,1019,1026,1032,1040,1047,1053,1059,1064,1070,1078,1084,1091,1095,1101,1109,1117,1124,1130,1136,1143,1147,1154,1159,1164,1169,1177,1183,1187,1193,1198,1205,1210,1214,1220,1226,1232,1238,1244,1251,1258,1265,1271,1278,1284,1289,1295,1301,1307,1312,1320,1325,1332,1339,1346,1354,1362,1366,1370,1376,1383,1389,1395,1402,1407,1413,1418,1425,1433,1440,1446,1451,1456,1462,1466,1471,1476,1481,1486,1493,1499,1507,1512,1518,1525,1529,1534,1540,1546,1553,1559,1564,1569,1575,1581,1588,1593,1600,1608,1615,1621,1627,1633,1639,1644,1648,1654,1660,1665,1669,1675,1682,1686,1692,1697,1702,1708,1713,1716,1719,1725,1730,1736,1741,1746,1752,1757,1762,1768,1773,1780,1785,1790,1796,1800,1804,1811,1815,1819,1826,1830,1833,1838,1842,1845,1850,1856,1861,1864,1868,1872,1876,1880,1885,1889,1892,1896,1900,1903,1906,1911,1917,1921,1927,1931,1934,1937,1942,1945,1948,1954,1958,1962,1965,1969,1975,1981,1986,1991,1996,1999,2002,2007,2011,2016,2021,2024,2028,2032,2036,2041,2044,2048,2051,2056,2059,2063,2067,2073,2077,2080,2084,2088,2091,2094,2098,2102,2107,2114,2118,2123,2127,2132,2137,2143,2147,2152,2156,2162,2165,2168,2171,2175,2179,2183,2188,2191,2194,2199,2204,2208,2212,2216,2221,2224,2230,2235,2238,2242,2245,2249,2254,2260,2265,2269,2276,2280,2283,2286,2289,2293,2299,2303,2308,2313,2317,2322,2328],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.51,2.555,2.27,-0.22,-8.73,789466.376279,3436,2.3575,{"date":195,"open":196,"high":197,"low":186,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",2.61,2.6496,2.52,-0.09,-3.45,302414.737039,2124,2.5719,{"date":205,"open":206,"high":206,"low":207,"close":196,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.76,2.535,-0.11,-4.04,256839.07088,1658,2.6161,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.89,2.71,2.72,-0.2,-6.85,285849.820779,1671,2.7776,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",2.88,2.94,2.83,2.92,0.05,1.74,137386.722031,833,2.8828,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",2.84,2.95,2.81,2.87,-0.04,-1.37,205941.598396,1383,2.8811,{"date":246,"open":247,"high":248,"low":239,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",3.14,3.1447,2.91,-0.23,-7.32,259034.623005,2098,2.9503,{"date":256,"open":257,"high":258,"low":237,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",2.98,3.2,0.22,7.53,500493.429997,2970,3.133,{"date":265,"open":249,"high":266,"low":239,"close":228,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",2.945,0.04,1.39,177451.360256,1472,2.9144,{"date":273,"open":274,"high":215,"low":275,"close":225,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",2.85,2.78,0.07,2.49,108401.732187,970,2.8425,{"date":282,"open":227,"high":283,"low":284,"close":238,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",2.9,2.79,0.03,1.08,99975.834287,915,2.835,{"date":291,"open":292,"high":293,"low":294,"close":275,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",2.77,2.8499,2.715,0.02,0.72,160310.55907,1543,2.7764,{"date":301,"open":302,"high":215,"low":303,"close":206,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",2.82,2.7201,-0.06,-2.13,108286.239255,1194,2.7749,{"date":310,"open":238,"high":311,"low":292,"close":302,"change":240,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",2.845,-1.4,187980.172131,1432,2.8079,{"date":317,"open":284,"high":318,"low":284,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",3.15,2.86,0.035,1.24,605919.10441,3329,2.983,{"date":326,"open":327,"high":274,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",2.8,2.68,2.825,-0.025,-0.88,271522.70304,2282,2.7546,{"date":336,"open":337,"high":338,"low":302,"close":274,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",3.03,3.065,-0.13,-4.36,349117.64614,3144,2.9116,{"date":345,"open":346,"high":346,"low":237,"close":257,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",3.18,-0.15,-4.79,376401.685178,3307,3.0458,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",3,3.24,2.99,3.13,0.11,3.64,704493.681883,3045,3.1072,{"date":364,"open":365,"high":366,"low":215,"close":367,"change":368,"percent_change":217,"volume":369,"transactions":370,"vwap":371},"2026-09-03",3.05,3.2477,3.02,0.08,622671.369573,2819,3.036,{"date":373,"open":238,"high":374,"low":238,"close":226,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",2.96,0.13,4.63,197102.499183,1522,2.8907,{"date":381,"open":327,"high":236,"low":382,"close":238,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",2.74,-0.07,-2.43,100470.030145,956,2.7974,{"date":389,"open":274,"high":226,"low":390,"close":225,"change":240,"percent_change":241,"volume":391,"transactions":392,"vwap":393},"2026-08-31",2.8313,137555.746057,1395,2.8711,{"date":395,"open":365,"high":365,"low":302,"close":228,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",-0.19,-6.11,335716.473087,2707,2.9131,{"date":402,"open":403,"high":318,"low":403,"close":404,"change":229,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",3.06,3.11,1.63,143636.393563,1161,3.1071,{"date":410,"open":411,"high":82,"low":411,"close":403,"change":285,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",2.97,0.99,86030.462659,1476,3.0475,{"date":417,"open":418,"high":247,"low":354,"close":337,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",3.12,0,131365.426416,1410,3.0681,{"date":424,"open":403,"high":425,"low":226,"close":337,"change":304,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",3.085,-1.94,288563.830348,2109,3.0179,{"date":431,"open":432,"high":346,"low":367,"close":82,"change":21,"percent_change":143,"volume":433,"transactions":434,"vwap":435},"2026-08-21",3.08,144781.808706,1095,3.1198,{"date":437,"open":438,"high":439,"low":337,"close":432,"change":304,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",3.16,3.205,-1.91,270764.289521,1497,3.0824,{"date":445,"open":446,"high":447,"low":432,"close":247,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",3.23,3.3,-0.03,-0.95,190125.272428,1423,3.1713,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",3.26,3.1,3.17,-0.1,-3.06,203513.152048,1400,3.1954,{"date":464,"open":447,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",3.41,3.21,3.27,-0.05,-1.51,166925.78745,1518,3.3188,{"date":474,"open":475,"high":465,"low":476,"close":475,"change":113,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",3.32,3.28,-0.3,204772.329563,1995,3.3137,{"date":482,"open":483,"high":484,"low":466,"close":485,"change":448,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",3.35,3.42,3.33,-0.89,461739.672962,2492,3.303,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":304,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",3.54,3.578,3.34,3.36,-1.75,265276.283153,2383,3.3962,{"date":501,"open":502,"high":502,"low":503,"close":484,"change":199,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",3.62,3.4,-2.56,311333.450596,2525,3.4682,{"date":509,"open":359,"high":510,"low":511,"close":512,"change":383,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",3.71,3.48,3.51,-1.96,373148.01181,3393,3.5659,{"date":518,"open":447,"high":519,"low":447,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",3.6757,3.58,0.36,11.18,757912.877872,3306,3.5569,{"date":527,"open":457,"high":528,"low":457,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",3.39,3.22,-0.02,-0.62,200322.269282,1881,3.2741,{"date":536,"open":512,"high":537,"low":346,"close":355,"change":477,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",3.525,-8.47,502722.725977,4613,3.3241,{"date":543,"open":438,"high":544,"low":357,"close":492,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",3.6096,0.48,15.69,783216.288608,5663,3.4553,{"date":551,"open":226,"high":552,"low":239,"close":403,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",3.2393,0.15,5.15,498786.439218,3448,3.0801,{"date":559,"open":457,"high":446,"low":283,"close":249,"change":347,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",-4.9,302992.594895,2456,3.0138,{"date":565,"open":274,"high":566,"low":274,"close":403,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",3.07,0.27,9.68,356547.376628,2437,2.987,{"date":573,"open":283,"high":367,"low":206,"close":284,"change":347,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",-5.1,257389.665935,1938,2.8983,{"date":579,"open":580,"high":580,"low":581,"close":226,"change":339,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",3.01,2.73,-4.23,409843.822599,2898,2.872,{"date":587,"open":354,"high":404,"low":215,"close":566,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",0.12,4.07,286816.601484,2592,2.9951,{"date":594,"open":318,"high":258,"low":228,"close":237,"change":218,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",-6.35,336002.342395,3177,3.0403,{"date":600,"open":357,"high":475,"low":404,"close":318,"change":383,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",-2.17,253114.404484,2905,3.1862,{"date":606,"open":432,"high":607,"low":337,"close":529,"change":108,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",3.44,1.9,498594.922184,3289,3.2835,{"date":613,"open":318,"high":457,"low":237,"close":438,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",0.16,5.33,426799.710606,2903,3.0795,{"date":620,"open":357,"high":529,"low":621,"close":354,"change":304,"percent_change":513,"volume":622,"transactions":623,"vwap":624},"2026-07-20",2.952,377301.45504,2462,3.0733,{"date":626,"open":374,"high":258,"low":215,"close":403,"change":199,"percent_change":627,"volume":628,"transactions":9,"vwap":403},"2026-07-17",-2.86,301500,{"date":630,"open":631,"high":631,"low":404,"close":318,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":318},"2026-07-16",3.61,-0.58,-15.55,674000,{"date":636,"open":637,"high":638,"low":520,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-15",3.7,3.85,3.73,-0.21,-5.33,464500,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":588,"percent_change":247,"volume":649,"transactions":9,"vwap":648},"2026-07-14",3.9,3.98,3.817,3.94,865900,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-13",3.895,3.964,3.782,3.82,-0.16,-4.02,257400,{"date":660,"open":661,"high":662,"low":663,"close":646,"change":250,"percent_change":664,"volume":665,"transactions":9,"vwap":646},"2026-07-10",4.15,4.24,3.92,-5.46,225900,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":419,"percent_change":419,"volume":672,"transactions":9,"vwap":671},"2026-07-09",4.22,4.355,4.17,4.21,261500,{"date":674,"open":675,"high":676,"low":677,"close":671,"change":267,"percent_change":678,"volume":679,"transactions":9,"vwap":671},"2026-07-08",4.1,4.34,3.97,0.96,320200,{"date":681,"open":682,"high":682,"low":683,"close":670,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":670},"2026-07-07",4.47,4.05,-0.37,-8.15,440300,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":358,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-06",4.5,4.72,4.45,4.54,2.48,160400,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":640,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-02",4.8,5.02,4.31,4.43,-4.53,642900,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-01",4.93,5.08,4.6,4.64,-0.36,-7.2,536900,{"date":713,"open":705,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-30",5.25,4.82,5,0.1,2.04,629700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":295,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-29",4.95,5.349,4.89,4.9,0.41,712200,{"date":729,"open":697,"high":730,"low":731,"close":732,"change":199,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-26",5.13,4.69,4.88,-1.81,646600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":468,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-25",5.14,5.35,4.767,4.97,-1,652100,{"date":744,"open":738,"high":745,"low":746,"close":698,"change":709,"percent_change":747,"volume":748,"transactions":9,"vwap":698},"2026-06-24",5.44,4.898,-6.69,853100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-23",5.46,5.98,5.32,5.38,-0.43,-7.4,711300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":75,"volume":765,"transactions":9,"vwap":763},"2026-06-22",6,6.01,5.62,5.81,-0.41,769900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":285,"percent_change":545,"volume":772,"transactions":9,"vwap":771},"2026-06-18",6.5,6.52,5.87,6.22,1118300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-17",6.72,6.84,6.08,6.19,-0.6,-8.84,1068700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":276,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-16",6.76,6.97,6.4,6.79,1.04,1411600,{"date":791,"open":792,"high":792,"low":793,"close":775,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":775},"2026-06-15",8.245,6.6,-0.96,-12.5,2063000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-12",8.48,8.73,7.35,7.68,-1.03,-11.83,2114400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-11",7.01,9.64,6.89,8.71,1.72,24.61,7766200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":277,"volume":822,"transactions":9,"vwap":820},"2026-06-10",6.59,7.07,6.34,6.99,0.17,1180000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-09",7.5,7.88,6.25,6.82,-0.66,-8.82,2221800,{"date":833,"open":828,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-08",7.75,6.245,7.48,1.03,15.97,2643900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":241,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-05",7.52,7.8,6.36,6.45,-17.52,1991700,{"date":849,"open":784,"high":850,"low":793,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",8.65,7.82,0.91,13.17,3530200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-03",9.05,9.4,6.81,6.91,-1.95,-22.01,3607600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":47,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-02",7.78,9.54,7.775,8.86,12.72,4820200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":22,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-01",7.31,8.1,6.28,7.86,5.79,2891400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-29",7.4,9.8,7.17,7.43,-0.44,-5.59,6978200,{"date":890,"open":786,"high":891,"low":892,"close":893,"change":177,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-28",8.35,6.15,7.87,16.25,3903900,{"date":897,"open":786,"high":898,"low":899,"close":900,"change":118,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-27",7.44,5.76,6.77,20.04,6707800,{"date":904,"open":905,"high":906,"low":554,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-26",5.82,6.05,5.64,0.28,5.22,2634000,{"date":912,"open":913,"high":777,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-22",4.78,4.76,5.36,0.63,13.32,3428700,{"date":920,"open":921,"high":913,"low":921,"close":922,"change":521,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-21",4.3,4.73,8.24,1183500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-20",4.14,4.448,3.928,4.37,0.23,5.56,803500,{"date":935,"open":936,"high":937,"low":938,"close":927,"change":276,"percent_change":812,"volume":939,"transactions":9,"vwap":927},"2026-05-19",3.96,4.238,3.83,802300,{"date":941,"open":715,"high":942,"low":638,"close":589,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":589},"2026-05-18",5.17,-0.51,-11.14,2578400,{"date":947,"open":725,"high":716,"low":689,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-15",4.58,-0.42,-8.4,960900,{"date":953,"open":954,"high":714,"low":955,"close":716,"change":276,"percent_change":956,"volume":957,"transactions":9,"vwap":716},"2026-05-14",4.92,4.7,1.42,1432000,{"date":959,"open":960,"high":961,"low":689,"close":705,"change":908,"percent_change":962,"volume":963,"transactions":9,"vwap":705},"2026-05-13",4.66,5.11,6.02,835900,{"date":965,"open":966,"high":967,"low":589,"close":97,"change":419,"percent_change":419,"volume":968,"transactions":9,"vwap":97},"2026-05-12",4.59,4.68,1299700,{"date":970,"open":971,"high":724,"low":971,"close":97,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":97},"2026-05-11",4.35,0.33,7.64,1095500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-08",4.007,4.38,3.892,4.32,0.44,11.34,990000,{"date":985,"open":986,"high":986,"low":638,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-07",4.44,3.88,-0.57,-12.81,712700,{"date":992,"open":993,"high":689,"low":675,"close":691,"change":567,"percent_change":994,"volume":995,"transactions":9,"vwap":691},"2026-05-06",4.27,6.46,654300,{"date":997,"open":699,"high":930,"low":683,"close":998,"change":218,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-05",4.18,-4.57,661300,{"date":1002,"open":708,"high":97,"low":671,"close":978,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":978},"2026-05-04",-0.27,-5.81,485600,{"date":1007,"open":1008,"high":967,"low":1009,"close":97,"change":931,"percent_change":1010,"volume":1011,"transactions":9,"vwap":97},"2026-05-01",4.39,4.333,5.2,442400,{"date":1013,"open":1014,"high":1015,"low":927,"close":1016,"change":821,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-30",4.25,4.528,4.42,4,589600,{"date":1020,"open":1021,"high":689,"low":1022,"close":1014,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1014},"2026-04-29",4.4,3.93,-0.14,-3.19,829200,{"date":1027,"open":1028,"high":1029,"low":971,"close":1008,"change":886,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1008},"2026-04-28",4.74,4.79,-9.11,815500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":276,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-27",5.1,5.135,4.56,4.83,1.47,1061100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":914,"change":632,"percent_change":1045,"volume":1046,"transactions":9,"vwap":914},"2026-04-24",5.31,5.55,4.656,-10.86,1269300,{"date":1048,"open":1049,"high":768,"low":716,"close":1050,"change":1051,"percent_change":898,"volume":1052,"transactions":9,"vwap":1050},"2026-04-23",5.5,5.34,0.37,3504100,{"date":1054,"open":961,"high":1055,"low":1056,"close":740,"change":276,"percent_change":1057,"volume":1058,"transactions":9,"vwap":740},"2026-04-22",5.23,4.84,1.43,828800,{"date":1060,"open":1061,"high":714,"low":1029,"close":725,"change":448,"percent_change":1062,"volume":1063,"transactions":9,"vwap":725},"2026-04-21",5.12,-0.61,1446600,{"date":1065,"open":915,"high":1066,"low":914,"close":705,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":705},"2026-04-20",5.499,-0.92,-15.73,1783200,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-17",6.54,5.65,5.85,-0.5,-7.87,1734300,{"date":1079,"open":1080,"high":1081,"low":770,"close":1082,"change":113,"percent_change":656,"volume":1083,"transactions":9,"vwap":1082},"2026-04-16",6.11,6.74,6.35,3200900,{"date":1085,"open":1086,"high":1087,"low":1017,"close":844,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":844},"2026-04-15",4.02,6.86,2.38,59.8,12530100,{"date":1092,"open":668,"high":689,"low":638,"close":646,"change":458,"percent_change":1093,"volume":1094,"transactions":9,"vwap":646},"2026-04-14",-2.45,672300,{"date":1096,"open":512,"high":662,"low":503,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-13",4.08,0.45,12.4,1225800,{"date":1102,"open":1103,"high":1104,"low":511,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-10",3.76,4.075,3.63,-0.12,-3.2,621100,{"date":1110,"open":677,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-09",4.289,3.715,3.75,-0.32,-7.86,601200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":589,"change":199,"percent_change":1122,"volume":1123,"transactions":9,"vwap":589},"2026-04-08",4.29,4.392,3.69,-2.16,1067000,{"date":1125,"open":1126,"high":699,"low":1127,"close":1126,"change":383,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-07",4.16,3.821,-1.65,630500,{"date":1131,"open":971,"high":967,"low":1132,"close":1133,"change":1106,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-06",4.2,4.23,-2.76,524400,{"date":1137,"open":1138,"high":1139,"low":1121,"close":971,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":971},"2026-04-02",3.8,4.48,0.47,12.11,631000,{"date":1144,"open":675,"high":662,"low":638,"close":987,"change":304,"percent_change":1145,"volume":1146,"transactions":9,"vwap":987},"2026-04-01",-1.52,497000,{"date":1148,"open":1149,"high":1150,"low":511,"close":648,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":648},"2026-03-31",3.57,4.09,0.52,15.2,939600,{"date":1155,"open":1156,"high":1138,"low":447,"close":484,"change":240,"percent_change":1157,"volume":1158,"transactions":9,"vwap":484},"2026-03-30",3.55,-1.16,839100,{"date":1160,"open":655,"high":1017,"low":484,"close":1161,"change":949,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-27",3.46,-10.82,807600,{"date":1165,"open":998,"high":699,"low":638,"close":987,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":987},"2026-03-26",-0.4,-9.35,663800,{"date":1170,"open":1171,"high":1172,"low":998,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-25",4.61,4.988,4.28,-0.26,-5.73,1254100,{"date":1178,"open":731,"high":1179,"low":1180,"close":692,"change":189,"percent_change":1181,"volume":1182,"transactions":9,"vwap":692},"2026-03-24",4.969,4.475,-4.62,427700,{"date":1184,"open":1056,"high":722,"low":699,"close":914,"change":717,"percent_change":1185,"volume":1186,"transactions":9,"vwap":914},"2026-03-23",2.15,671700,{"date":1188,"open":716,"high":1189,"low":1190,"close":960,"change":949,"percent_change":1191,"volume":1192,"transactions":9,"vwap":960},"2026-03-20",5.291,4.62,-8.27,715600,{"date":1194,"open":97,"high":1061,"low":1195,"close":706,"change":972,"percent_change":1196,"volume":1197,"transactions":9,"vwap":706},"2026-03-19",4.55,6.95,628900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":886,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-18",5.09,5.19,4.75,-8.48,615400,{"date":1206,"open":554,"high":1207,"low":554,"close":1201,"change":21,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1201},"2026-03-17",5.47,0.19,364200,{"date":1211,"open":698,"high":915,"low":922,"close":1212,"change":931,"percent_change":97,"volume":1213,"transactions":9,"vwap":1212},"2026-03-16",5.18,861100,{"date":1215,"open":1073,"high":1216,"low":697,"close":722,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":722},"2026-03-13",5.75,-0.53,-9.67,1510400,{"date":1221,"open":962,"high":892,"low":1222,"close":1223,"change":1075,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-12",5.41,5.48,-8.36,882500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":752,"change":240,"percent_change":829,"volume":1231,"transactions":9,"vwap":752},"2026-03-11",6.06,6.51,5.97,975700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":962,"change":21,"percent_change":821,"volume":1237,"transactions":9,"vwap":962},"2026-03-10",6.04,6.3,5.86,662000,{"date":1239,"open":1240,"high":1082,"low":1241,"close":761,"change":1242,"percent_change":745,"volume":1243,"transactions":9,"vwap":761},"2026-03-09",5.61,5.546,0.31,645700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":943,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-06",5.84,6.37,5.7,-8.21,612800,{"date":1252,"open":1253,"high":1081,"low":1074,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-05",6.53,6.21,-0.29,-4.46,746700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":768,"change":250,"percent_change":1263,"volume":1264,"transactions":9,"vwap":768},"2026-03-04",6.98,7.2,6.38,-3.42,890300,{"date":1266,"open":827,"high":1267,"low":827,"close":1268,"change":717,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-03",7.24,6.73,1.51,1015800,{"date":1272,"open":1273,"high":1274,"low":1248,"close":1275,"change":972,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-02",5.72,7.03,6.63,5.24,1000500,{"date":1279,"open":1280,"high":1235,"low":1281,"close":1235,"change":553,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1235},"2026-02-27",5.96,5.68,2.44,1566600,{"date":1285,"open":1247,"high":1286,"low":761,"close":892,"change":684,"percent_change":1287,"volume":1288,"transactions":9,"vwap":892},"2026-02-26",6.955,-5.67,900100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":769,"change":521,"percent_change":1246,"volume":1294,"transactions":9,"vwap":769},"2026-02-25",6.29,6.872,6.17,1162700,{"date":1296,"open":1207,"high":1293,"low":1207,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-24",6.16,0.56,10,1047500,{"date":1302,"open":1303,"high":1074,"low":554,"close":1304,"change":656,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-23",5.71,5.6,-2.78,1528500,{"date":1308,"open":1216,"high":827,"low":1309,"close":899,"change":199,"percent_change":1310,"volume":1311,"transactions":9,"vwap":899},"2026-02-20",5.51,-1.54,1815900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1074,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1074},"2026-02-19",6.27,6.48,5.78,-0.63,-9.72,1558000,{"date":1321,"open":771,"high":1322,"low":906,"close":1315,"change":22,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1315},"2026-02-18",6.924,7.11,1803000,{"date":1326,"open":1327,"high":1328,"low":1073,"close":906,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":906},"2026-02-17",6.33,6.67,-0.18,-2.89,2785100,{"date":1333,"open":1334,"high":1335,"low":771,"close":1336,"change":477,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-13",6.85,7.6,6.23,-4.59,2971300,{"date":1340,"open":850,"high":1341,"low":1342,"close":1253,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1253},"2026-02-12",8.8,6.42,-2.49,-27.61,6745700,{"date":1347,"open":1348,"high":26,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-11",7.71,7.32,9.02,1.6,21.56,6562300,{"date":1355,"open":1356,"high":1357,"low":1229,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-10",6.56,8.5,7.42,0.92,14.15,5752300,{"date":1363,"open":1082,"high":1196,"low":1293,"close":768,"change":259,"percent_change":1364,"volume":1365,"transactions":9,"vwap":768},"2026-02-09",3.5,1181200,{"date":1367,"open":1293,"high":1253,"low":1050,"close":876,"change":138,"percent_change":1368,"volume":1369,"transactions":9,"vwap":876},"2026-02-06",11.74,2917600,{"date":1371,"open":770,"high":1372,"low":762,"close":762,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":762},"2026-02-05",6.75,-0.47,-7.72,2246000,{"date":1377,"open":900,"high":1378,"low":1248,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-04",8.14,6.09,-0.65,-9.64,4079800,{"date":1384,"open":827,"high":1385,"low":899,"close":1081,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1081},"2026-02-03",7.09,0.53,8.53,3138300,{"date":1390,"open":706,"high":1391,"low":922,"close":1254,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1254},"2026-02-02",6.7,1.22,24.45,5068300,{"date":1396,"open":1397,"high":1223,"low":708,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-30",5.16,4.99,-0.25,-4.77,1158200,{"date":1403,"open":1404,"high":770,"low":700,"close":1276,"change":886,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1276},"2026-01-29",5.8,-7.75,2398200,{"date":1408,"open":1409,"high":1072,"low":1410,"close":1281,"change":1217,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1281},"2026-01-28",6.18,5.66,-8.53,1621500,{"date":1414,"open":1280,"high":1391,"low":1304,"close":1254,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1254},"2026-01-27",0.285,4.81,1397300,{"date":1419,"open":1293,"high":768,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-26",5.745,5.925,-1.395,-19.06,3215000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1349,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1349},"2026-01-23",7.58,8.44,6.43,0.51,7.49,5958200,{"date":1434,"open":1435,"high":1436,"low":1435,"close":859,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":859},"2026-01-22",4.51,7.26,2.36,53.03,30927300,{"date":1441,"open":1442,"high":740,"low":1443,"close":691,"change":468,"percent_change":1444,"volume":1445,"transactions":9,"vwap":691},"2026-01-21",4.71,4.12,-1.11,1357500,{"date":1447,"open":948,"high":1448,"low":978,"close":689,"change":988,"percent_change":1449,"volume":1450,"transactions":9,"vwap":689},"2026-01-20",5.084,-11.24,1219600,{"date":1452,"open":725,"high":1453,"low":960,"close":1454,"change":931,"percent_change":1202,"volume":1455,"transactions":9,"vwap":1454},"2026-01-16",5.42,5.07,1692600,{"date":1457,"open":554,"high":1248,"low":1458,"close":1056,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1056},"2026-01-15",4.801,-0.39,-7.46,1396900,{"date":1463,"open":1037,"high":1055,"low":1464,"close":1055,"change":358,"percent_change":1185,"volume":1465,"transactions":9,"vwap":1055},"2026-01-14",4.26,2093500,{"date":1467,"open":955,"high":878,"low":376,"close":1061,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1061},"2026-01-13",0.5,10.82,4093700,{"date":1472,"open":1473,"high":1222,"low":675,"close":1190,"change":588,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1190},"2026-01-12",4.36,2.67,4264200,{"date":1477,"open":675,"high":913,"low":1478,"close":689,"change":22,"percent_change":1479,"volume":1480,"transactions":9,"vwap":689},"2026-01-09",3.837,10.57,2015000,{"date":1482,"open":938,"high":1443,"low":1483,"close":589,"change":588,"percent_change":1484,"volume":1485,"transactions":9,"vwap":589},"2026-01-08",3.6,3.04,2075000,{"date":1487,"open":707,"high":707,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-07",3.74,3.95,-1.34,-25.33,3050100,{"date":1494,"open":725,"high":1495,"low":700,"close":1496,"change":1497,"percent_change":761,"volume":1498,"transactions":9,"vwap":1496},"2026-01-06",5.392,5.29,0.3,1159100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1398,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1398},"2026-01-05",4.77,6.65,4.33,0.93,22.91,8500600,{"date":1508,"open":1014,"high":1028,"low":638,"close":1509,"change":468,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-02",4.06,-1.22,840200,{"date":1513,"open":689,"high":1514,"low":1113,"close":1515,"change":1459,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-31",4.623,4.11,-8.67,1079500,{"date":1519,"open":1520,"high":1521,"low":1520,"close":689,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":689},"2025-12-30",3.78,5.3,0.58,14.8,3428900,{"date":1526,"open":1364,"high":1527,"low":566,"close":663,"change":153,"percent_change":883,"volume":1528,"transactions":9,"vwap":663},"2025-12-29",4.04,888700,{"date":1530,"open":692,"high":955,"low":404,"close":1149,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1149},"2025-12-26",-0.97,-21.37,1626100,{"date":1535,"open":1029,"high":1398,"low":1536,"close":692,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":692},"2025-12-24",4.03,-0.52,-10.28,1338200,{"date":1541,"open":1014,"high":882,"low":645,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-23",5.06,1.18,30.41,31376100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":987,"change":1551,"percent_change":1191,"volume":1552,"transactions":9,"vwap":987},"2025-12-22",4.415,4.498,3.532,-0.35,1414900,{"date":1554,"open":355,"high":1555,"low":258,"close":1133,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1133},"2025-12-19",4.94,1.16,37.79,4358200,{"date":1560,"open":346,"high":1561,"low":374,"close":566,"change":199,"percent_change":1562,"volume":1563,"transactions":9,"vwap":566},"2025-12-18",3.618,-2.85,530000,{"date":1565,"open":1489,"high":1489,"low":237,"close":438,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":438},"2025-12-17",-0.73,-18.77,497300,{"date":1570,"open":1113,"high":1017,"low":566,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-16",3.89,-0.28,-6.71,910000,{"date":1576,"open":1577,"high":707,"low":89,"close":670,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":670},"2025-12-15",3.405,1.05,33.65,5319000,{"date":1582,"open":1583,"high":631,"low":1584,"close":418,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":418},"2025-12-12",3.29,2.55,-0.17,-5.17,984600,{"date":1589,"open":292,"high":359,"low":1590,"close":1583,"change":1468,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1583},"2025-12-11",2.62,17.92,3019800,{"date":1594,"open":1595,"high":283,"low":1596,"close":284,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":284},"2025-12-10",2.07,1.99,0.69,32.86,1682300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":931,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-09",1.79,2.19,1.78,2.1,12.3,346000,{"date":1609,"open":1610,"high":608,"low":1611,"close":1612,"change":304,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-08",1.8,1.58,1.87,-3.11,349500,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":113,"percent_change":1537,"volume":1620,"transactions":9,"vwap":1619},"2025-12-05",1.839,1.97,1.93,52800,{"date":1622,"open":812,"high":1623,"low":1624,"close":1623,"change":259,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-04",1.94,1.61,12.79,74600,{"date":1628,"open":1624,"high":1629,"low":1630,"close":812,"change":375,"percent_change":1631,"volume":1632,"transactions":9,"vwap":812},"2025-12-03",1.73,1.55,8.18,111000,{"date":1634,"open":1635,"high":1636,"low":1269,"close":1637,"change":21,"percent_change":916,"volume":1638,"transactions":9,"vwap":1637},"2025-12-02",1.56,1.66,1.59,69300,{"date":1640,"open":1641,"high":1641,"low":1630,"close":1611,"change":304,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1611},"2025-12-01",1.64,-3.66,33700,{"date":1645,"open":1351,"high":1636,"low":1351,"close":1641,"change":276,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1641},"2025-11-28",4.46,15100,{"date":1649,"open":1650,"high":1351,"low":1651,"close":1652,"change":267,"percent_change":196,"volume":1653,"transactions":9,"vwap":1652},"2025-11-26",1.53,1.457,1.57,55000,{"date":1655,"open":1656,"high":1657,"low":27,"close":1650,"change":285,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1650},"2025-11-25",1.46,1.548,2,44700,{"date":1661,"open":1662,"high":1663,"low":1057,"close":1663,"change":276,"percent_change":725,"volume":1664,"transactions":9,"vwap":1663},"2025-11-24",1.49,1.5,31300,{"date":1666,"open":1269,"high":1269,"low":1667,"close":1057,"change":419,"percent_change":419,"volume":1668,"transactions":9,"vwap":1057},"2025-11-21",1.41,223200,{"date":1670,"open":1671,"high":1672,"low":956,"close":1057,"change":396,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1057},"2025-11-20",1.62,1.651,-11.73,79500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1671,"change":468,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1671},"2025-11-19",1.67,1.68,1.604,-2.99,38100,{"date":1683,"open":405,"high":1684,"low":1624,"close":1677,"change":113,"percent_change":779,"volume":1685,"transactions":9,"vwap":1677},"2025-11-18",1.7,45700,{"date":1687,"open":1688,"high":1689,"low":1351,"close":1678,"change":285,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1678},"2025-11-17",1.65,1.736,1.82,90900,{"date":1693,"open":1671,"high":1684,"low":1694,"close":1688,"change":285,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1688},"2025-11-14",1.531,1.85,39700,{"date":1698,"open":1636,"high":1699,"low":1624,"close":1671,"change":383,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1671},"2025-11-13",1.682,-4.14,39100,{"date":1703,"open":1636,"high":1704,"low":1611,"close":1705,"change":267,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-12",1.75,1.69,2.42,294900,{"date":1709,"open":1641,"high":1705,"low":1710,"close":1688,"change":468,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1688},"2025-11-11",1.605,-2.94,65600,{"date":1714,"open":1624,"high":1604,"low":1624,"close":1684,"change":368,"percent_change":1555,"volume":1715,"transactions":9,"vwap":1684},"2025-11-10",138000,{"date":1717,"open":1663,"high":1677,"low":1057,"close":1671,"change":229,"percent_change":346,"volume":1718,"transactions":9,"vwap":1671},"2025-11-07",267000,{"date":1720,"open":1721,"high":1185,"low":1722,"close":1652,"change":1551,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1652},"2025-11-06",1.98,1.562,-18.23,9595200,{"date":1726,"open":1727,"high":1618,"low":1728,"close":1727,"change":108,"percent_change":446,"volume":1729,"transactions":9,"vwap":1727},"2025-11-05",1.92,1.83,92800,{"date":1731,"open":1658,"high":1732,"low":1695,"close":1733,"change":218,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-04",2.065,1.86,-9.71,173700,{"date":1737,"open":1738,"high":1605,"low":1658,"close":1739,"change":419,"percent_change":419,"volume":1740,"transactions":9,"vwap":1739},"2025-11-03",2.09,2.06,24200,{"date":1742,"open":718,"high":1743,"low":718,"close":1739,"change":113,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1739},"2025-10-31",2.11,-0.48,50500,{"date":1747,"open":1605,"high":1748,"low":1749,"close":1595,"change":468,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1595},"2025-10-30",2.17,2.03,-2.36,83800,{"date":1753,"open":1754,"high":1754,"low":1658,"close":1755,"change":21,"percent_change":1140,"volume":1756,"transactions":9,"vwap":1755},"2025-10-29",2.23,2.12,130700,{"date":1758,"open":1754,"high":1759,"low":1605,"close":1743,"change":656,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1743},"2025-10-28",2.248,-7.05,81300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":188,"change":21,"percent_change":981,"volume":1767,"transactions":9,"vwap":188},"2025-10-27",2.29,2.32,2.25,32000,{"date":1769,"open":1766,"high":1764,"low":1770,"close":1771,"change":108,"percent_change":581,"volume":1772,"transactions":9,"vwap":1771},"2025-10-24",2.21,2.26,29200,{"date":1774,"open":1775,"high":1754,"low":1776,"close":1777,"change":1778,"percent_change":993,"volume":1779,"transactions":9,"vwap":1777},"2025-10-23",2.08,2.075,2.2,0.09,46600,{"date":1781,"open":1603,"high":1777,"low":1782,"close":1743,"change":347,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1743},"2025-10-22",2.02,-6.64,119300,{"date":1786,"open":1754,"high":1787,"low":1788,"close":1771,"change":530,"percent_change":331,"volume":1789,"transactions":9,"vwap":1771},"2025-10-21",2.33,2.22,49500,{"date":1791,"open":1792,"high":1437,"low":1793,"close":19,"change":614,"percent_change":1794,"volume":1795,"transactions":9,"vwap":19},"2025-10-20",2.18,2.14,7.55,71800,{"date":1797,"open":1792,"high":19,"low":1755,"close":1755,"change":1023,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1755},"2025-10-17",-6.19,98500,{"date":1801,"open":693,"high":693,"low":1770,"close":1771,"change":396,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1771},"2025-10-16",-7.76,176600,{"date":1805,"open":1787,"high":1806,"low":1787,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-15",2.53,2.45,0.18,7.93,328700,{"date":1812,"open":1792,"high":1813,"low":1775,"close":188,"change":113,"percent_change":886,"volume":1814,"transactions":9,"vwap":188},"2025-10-14",2.35,1315900,{"date":1816,"open":1771,"high":1817,"low":1792,"close":19,"change":368,"percent_change":359,"volume":1818,"transactions":9,"vwap":19},"2025-10-13",2.378,46000,{"date":1820,"open":1807,"high":1821,"low":1822,"close":1777,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1777},"2025-10-10",2.46,2.173,-0.24,-9.84,86600,{"date":1827,"open":1828,"high":1584,"low":1828,"close":1282,"change":368,"percent_change":528,"volume":1829,"transactions":9,"vwap":1282},"2025-10-09",2.34,196000,{"date":1831,"open":1766,"high":18,"low":1770,"close":1437,"change":1778,"percent_change":936,"volume":1832,"transactions":9,"vwap":1437},"2025-10-08",126600,{"date":1834,"open":1807,"high":1807,"low":1835,"close":188,"change":347,"percent_change":1836,"volume":1837,"transactions":9,"vwap":188},"2025-10-07",2.155,-6.2,213400,{"date":1839,"open":16,"high":1840,"low":16,"close":1706,"change":375,"percent_change":1281,"volume":1841,"transactions":9,"vwap":1706},"2025-10-06",2.47,348900,{"date":1843,"open":1793,"high":1813,"low":1775,"close":1764,"change":1208,"percent_change":857,"volume":1844,"transactions":9,"vwap":1764},"2025-10-03",364400,{"date":1846,"open":1618,"high":1755,"low":1847,"close":1605,"change":614,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1605},"2025-10-02",1.952,8.25,70500,{"date":1851,"open":1618,"high":1852,"low":1853,"close":1623,"change":530,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1623},"2025-10-01",2.01,1.891,-1.02,100900,{"date":1857,"open":1858,"high":718,"low":1623,"close":1859,"change":448,"percent_change":469,"volume":1860,"transactions":9,"vwap":1859},"2025-09-30",1.95,1.96,76800,{"date":1862,"open":1859,"high":1782,"low":1858,"close":1596,"change":295,"percent_change":90,"volume":1863,"transactions":9,"vwap":1596},"2025-09-29",36800,{"date":1865,"open":718,"high":718,"low":1866,"close":1618,"change":113,"percent_change":943,"volume":1867,"transactions":9,"vwap":1618},"2025-09-26",1.932,76500,{"date":1869,"open":1605,"high":1605,"low":1727,"close":1721,"change":1023,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1721},"2025-09-25",-6.6,114800,{"date":1873,"open":1605,"high":1185,"low":1874,"close":1755,"change":229,"percent_change":1706,"volume":1875,"transactions":9,"vwap":1755},"2025-09-24",2.094,69100,{"date":1877,"open":1605,"high":1788,"low":1595,"close":1595,"change":304,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1595},"2025-09-23",-2.82,142600,{"date":1881,"open":1748,"high":1792,"low":1605,"close":1882,"change":530,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-22",2.13,-0.93,137900,{"date":1886,"open":1185,"high":1771,"low":1605,"close":1185,"change":448,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1185},"2025-09-19",-1.38,231600,{"date":1890,"open":1766,"high":1088,"low":1792,"close":1792,"change":383,"percent_change":1613,"volume":1891,"transactions":9,"vwap":1792},"2025-09-18",621900,{"date":1893,"open":1595,"high":18,"low":1858,"close":1766,"change":1497,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1766},"2025-09-17",15.38,17636300,{"date":1897,"open":1727,"high":1605,"low":1898,"close":1858,"change":113,"percent_change":943,"volume":1899,"transactions":9,"vwap":1858},"2025-09-16",1.91,278400,{"date":1901,"open":1596,"high":1749,"low":1859,"close":1859,"change":448,"percent_change":469,"volume":1902,"transactions":9,"vwap":1859},"2025-09-15",41500,{"date":1904,"open":1727,"high":1596,"low":1690,"close":1596,"change":1778,"percent_change":1028,"volume":1905,"transactions":9,"vwap":1596},"2025-09-12",171800,{"date":1907,"open":1908,"high":1909,"low":1908,"close":608,"change":1778,"percent_change":740,"volume":1910,"transactions":9,"vwap":608},"2025-09-11",1.77,1.945,172700,{"date":1912,"open":1913,"high":1612,"low":1914,"close":1914,"change":113,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-10",1.84,1.81,-0.55,58400,{"date":1918,"open":1610,"high":1919,"low":1684,"close":1690,"change":267,"percent_change":1766,"volume":1920,"transactions":9,"vwap":1690},"2025-09-09",1.88,155900,{"date":1922,"open":1604,"high":1923,"low":1924,"close":1604,"change":468,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1604},"2025-09-08",1.812,1.76,-2.73,100600,{"date":1928,"open":1618,"high":1618,"low":1611,"close":1728,"change":199,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1728},"2025-09-05",-4.69,193500,{"date":1932,"open":1858,"high":1858,"low":1690,"close":1727,"change":448,"percent_change":1310,"volume":1933,"transactions":9,"vwap":1727},"2025-09-04",98100,{"date":1935,"open":1919,"high":1749,"low":1919,"close":1858,"change":295,"percent_change":788,"volume":1936,"transactions":9,"vwap":1858},"2025-09-03",153000,{"date":1938,"open":1939,"high":1618,"low":1914,"close":1619,"change":468,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1619},"2025-09-02",1.895,-2.53,209900,{"date":1943,"open":1749,"high":1738,"low":1727,"close":1721,"change":304,"percent_change":1711,"volume":1944,"transactions":9,"vwap":1721},"2025-08-29",464400,{"date":1946,"open":1088,"high":18,"low":1919,"close":718,"change":304,"percent_change":627,"volume":1947,"transactions":9,"vwap":718},"2025-08-28",17081400,{"date":1949,"open":1950,"high":1951,"low":1738,"close":1605,"change":448,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1605},"2025-08-27",2.134,2.182,-1.41,54900,{"date":1955,"open":1743,"high":1956,"low":1605,"close":1882,"change":113,"percent_change":1373,"volume":1957,"transactions":9,"vwap":1882},"2025-08-26",2.168,40500,{"date":1959,"open":1185,"high":1960,"low":1738,"close":1793,"change":419,"percent_change":419,"volume":1961,"transactions":9,"vwap":1793},"2025-08-25",2.259,72100,{"date":1963,"open":1738,"high":1754,"low":1775,"close":1793,"change":285,"percent_change":956,"volume":1964,"transactions":9,"vwap":1793},"2025-08-22",49600,{"date":1966,"open":188,"high":1765,"low":1605,"close":1743,"change":640,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1743},"2025-08-21",-9.05,114300,{"date":1970,"open":17,"high":1971,"low":1972,"close":1765,"change":448,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1765},"2025-08-20",2.43,2.281,-1.28,99100,{"date":1976,"open":1437,"high":1977,"low":1978,"close":1813,"change":240,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1813},"2025-08-19",2.387,2.24,-1.67,80000,{"date":1982,"open":1983,"high":1807,"low":1771,"close":17,"change":295,"percent_change":1984,"volume":1985,"transactions":9,"vwap":17},"2025-08-18",2.37,0.84,148800,{"date":1987,"open":1755,"high":1988,"low":718,"close":1983,"change":1208,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1983},"2025-08-15",2.59,8.72,866400,{"date":1992,"open":1777,"high":1993,"low":1743,"close":1792,"change":448,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1792},"2025-08-14",2.204,-1.36,28400,{"date":1997,"open":1770,"high":1754,"low":718,"close":1770,"change":419,"percent_change":419,"volume":1998,"transactions":9,"vwap":1770},"2025-08-13",145200,{"date":2000,"open":1603,"high":20,"low":2001,"close":1770,"change":358,"percent_change":1276,"volume":1756,"transactions":9,"vwap":1770},"2025-08-12",2.127,{"date":2003,"open":1755,"high":2004,"low":2005,"close":1605,"change":21,"percent_change":545,"volume":2006,"transactions":9,"vwap":1605},"2025-08-11",2.16,1.964,153200,{"date":2008,"open":1775,"high":1185,"low":2009,"close":1738,"change":21,"percent_change":545,"volume":2010,"transactions":9,"vwap":1738},"2025-08-08",2.05,159200,{"date":2012,"open":1695,"high":1605,"low":2013,"close":1775,"change":553,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1775},"2025-08-07",1.842,7.77,227100,{"date":2017,"open":1684,"high":1596,"low":1678,"close":1619,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1619},"2025-08-06",0.21,12.21,356300,{"date":2022,"open":1704,"high":1924,"low":1688,"close":812,"change":21,"percent_change":1522,"volume":2023,"transactions":9,"vwap":812},"2025-08-05",54100,{"date":2025,"open":1705,"high":2026,"low":1688,"close":2026,"change":285,"percent_change":1602,"volume":2027,"transactions":9,"vwap":2026},"2025-08-04",1.71,41400,{"date":2029,"open":1914,"high":1914,"low":1678,"close":1678,"change":458,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1678},"2025-08-01",-5.62,81600,{"date":2033,"open":1733,"high":1733,"low":1704,"close":1604,"change":383,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1604},"2025-07-31",-3.78,99600,{"date":2037,"open":1604,"high":2038,"low":2039,"close":1695,"change":717,"percent_change":1303,"volume":2040,"transactions":9,"vwap":1695},"2025-07-30",1.937,1.751,241300,{"date":2042,"open":1629,"high":1610,"low":1688,"close":1704,"change":295,"percent_change":1556,"volume":2043,"transactions":9,"vwap":1704},"2025-07-29",191400,{"date":2045,"open":812,"high":2046,"low":1636,"close":1629,"change":267,"percent_change":1983,"volume":2047,"transactions":9,"vwap":1629},"2025-07-28",1.755,153800,{"date":2049,"open":1690,"high":1690,"low":1636,"close":1705,"change":458,"percent_change":887,"volume":2050,"transactions":9,"vwap":1705},"2025-07-25",167600,{"date":2052,"open":1793,"high":1793,"low":1688,"close":1602,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1602},"2025-07-24",-0.34,-15.96,518400,{"date":2057,"open":1777,"high":1777,"low":1739,"close":1882,"change":21,"percent_change":1140,"volume":2058,"transactions":9,"vwap":1882},"2025-07-23",92700,{"date":2060,"open":1739,"high":1793,"low":1749,"close":1755,"change":295,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1755},"2025-07-22",0.95,69800,{"date":2064,"open":1605,"high":2065,"low":1658,"close":1605,"change":419,"percent_change":419,"volume":2066,"transactions":9,"vwap":1605},"2025-07-21",2.274,275700,{"date":2068,"open":1859,"high":2069,"low":1859,"close":1605,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1605},"2025-07-18",2.159,0.14,7.14,243400,{"date":2074,"open":1919,"high":2075,"low":1604,"close":1859,"change":368,"percent_change":1464,"volume":2076,"transactions":9,"vwap":1859},"2025-07-17",1.985,213800,{"date":2078,"open":1913,"high":1919,"low":2026,"close":1919,"change":285,"percent_change":1671,"volume":2079,"transactions":9,"vwap":1919},"2025-07-16",362300,{"date":2081,"open":1618,"high":1658,"low":1610,"close":1695,"change":208,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1695},"2025-07-15",-5.61,260900,{"date":2085,"open":1739,"high":1738,"low":1623,"close":1859,"change":208,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1859},"2025-07-14",-5.31,218700,{"date":2089,"open":1605,"high":1185,"low":718,"close":1595,"change":304,"percent_change":1878,"volume":2090,"transactions":9,"vwap":1595},"2025-07-11",164700,{"date":2092,"open":1755,"high":1770,"low":1595,"close":1882,"change":21,"percent_change":1140,"volume":2093,"transactions":9,"vwap":1882},"2025-07-10",188100,{"date":2095,"open":1766,"high":1765,"low":1738,"close":1755,"change":189,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1755},"2025-07-09",-9.4,402300,{"date":2099,"open":1771,"high":18,"low":1605,"close":1828,"change":375,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1828},"2025-07-08",5.88,813300,{"date":2103,"open":1971,"high":693,"low":1185,"close":1770,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1770},"2025-07-07",-0.33,-12.99,600800,{"date":2108,"open":1185,"high":2109,"low":1185,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-07-03",2.64,2.54,0.42,19.81,1375800,{"date":2115,"open":188,"high":1437,"low":1605,"close":1755,"change":218,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1755},"2025-07-02",-8.62,599600,{"date":2119,"open":1437,"high":2120,"low":1777,"close":1765,"change":1114,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1765},"2025-07-01",2.58,-12.12,912700,{"date":2124,"open":566,"high":566,"low":1584,"close":2109,"change":779,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2109},"2025-06-30",-18.52,1778300,{"date":2128,"open":274,"high":2129,"low":1782,"close":355,"change":128,"percent_change":2130,"volume":2131,"transactions":9,"vwap":355},"2025-06-27",3.86,14.08,16129300,{"date":2133,"open":239,"high":510,"low":1605,"close":236,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":236},"2025-06-26",1.675,143.78,112814100,{"date":2138,"open":1351,"high":1351,"low":177,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-06-25",1.165,-0.435,-27.19,247300,{"date":2144,"open":1351,"high":405,"low":1611,"close":1351,"change":267,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1351},"2025-06-24",2.56,14300,{"date":2148,"open":1611,"high":1351,"low":2149,"close":1635,"change":113,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1635},"2025-06-23",1.555,-0.64,34400,{"date":2153,"open":1641,"high":1677,"low":1652,"close":1652,"change":448,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1652},"2025-06-20",-1.88,21700,{"date":2157,"open":1611,"high":2158,"low":2159,"close":1351,"change":295,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1351},"2025-06-18",1.655,1.557,1.27,20700,{"date":2163,"open":1671,"high":405,"low":1652,"close":1611,"change":468,"percent_change":2164,"volume":2027,"transactions":9,"vwap":1611},"2025-06-17",-3.07,{"date":2166,"open":1641,"high":1677,"low":1351,"close":405,"change":113,"percent_change":1062,"volume":2167,"transactions":9,"vwap":405},"2025-06-16",72600,{"date":2169,"open":1636,"high":1677,"low":1611,"close":1641,"change":113,"percent_change":1062,"volume":2170,"transactions":9,"vwap":1641},"2025-06-13",70900,{"date":2172,"open":2026,"high":1908,"low":1351,"close":1688,"change":448,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1688},"2025-06-12",-1.79,135400,{"date":2176,"open":1684,"high":2177,"low":1677,"close":1678,"change":448,"percent_change":496,"volume":2178,"transactions":9,"vwap":1678},"2025-06-11",1.802,124700,{"date":2180,"open":1705,"high":1924,"low":1611,"close":2026,"change":368,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2026},"2025-06-10",4.91,114000,{"date":2184,"open":1678,"high":2185,"low":1652,"close":405,"change":21,"percent_change":2186,"volume":2187,"transactions":9,"vwap":405},"2025-06-09",1.681,0.62,57200,{"date":2189,"open":1636,"high":1636,"low":1611,"close":1671,"change":419,"percent_change":419,"volume":2190,"transactions":9,"vwap":1671},"2025-06-06",30500,{"date":2192,"open":1641,"high":1705,"low":1637,"close":1671,"change":330,"percent_change":1145,"volume":2193,"transactions":9,"vwap":1671},"2025-06-05",51100,{"date":2195,"open":1677,"high":1908,"low":405,"close":2196,"change":2197,"percent_change":477,"volume":2198,"transactions":9,"vwap":2196},"2025-06-04",1.645,-0.005,104800,{"date":2200,"open":1688,"high":1705,"low":2201,"close":1688,"change":295,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1688},"2025-06-03",1.581,1.23,43200,{"date":2205,"open":2206,"high":1678,"low":2206,"close":405,"change":368,"percent_change":1397,"volume":2207,"transactions":9,"vwap":405},"2025-06-02",1.54,64500,{"date":2209,"open":1636,"high":1678,"low":1630,"close":1630,"change":448,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1630},"2025-05-30",-1.9,11000,{"date":2213,"open":1637,"high":2026,"low":1630,"close":1611,"change":21,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1611},"2025-05-29",0.64,36100,{"date":2217,"open":1637,"high":2218,"low":1635,"close":1652,"change":530,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1652},"2025-05-28",1.607,-1.26,19700,{"date":2222,"open":1636,"high":1636,"low":1637,"close":1637,"change":419,"percent_change":419,"volume":2223,"transactions":9,"vwap":1637},"2025-05-27",25200,{"date":2225,"open":1351,"high":2226,"low":2227,"close":1637,"change":208,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1637},"2025-05-23",1.663,1.561,-6.47,47400,{"date":2231,"open":1684,"high":2232,"low":1688,"close":1684,"change":21,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1684},"2025-05-22",1.765,0.59,18800,{"date":2236,"open":1913,"high":1733,"low":1678,"close":1705,"change":347,"percent_change":685,"volume":2237,"transactions":9,"vwap":1705},"2025-05-21",48400,{"date":2239,"open":1610,"high":2240,"low":1602,"close":1913,"change":108,"percent_change":89,"volume":2241,"transactions":9,"vwap":1913},"2025-05-20",1.89,40200,{"date":2243,"open":2026,"high":1604,"low":1705,"close":1604,"change":276,"percent_change":1150,"volume":2244,"transactions":9,"vwap":1604},"2025-05-19",19100,{"date":2246,"open":1684,"high":2247,"low":1705,"close":2026,"change":295,"percent_change":1543,"volume":2248,"transactions":9,"vwap":2026},"2025-05-16",1.836,10300,{"date":2250,"open":2251,"high":1690,"low":1705,"close":1705,"change":339,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1705},"2025-05-15",1.795,-7.14,11900,{"date":2255,"open":1914,"high":2256,"low":2257,"close":1690,"change":21,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1690},"2025-05-14",1.854,1.785,0.55,14800,{"date":2261,"open":1749,"high":2262,"low":2026,"close":1914,"change":396,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1914},"2025-05-13",2.054,-9.5,78700,{"date":2266,"open":1658,"high":1739,"low":1619,"close":1658,"change":2267,"percent_change":810,"volume":2268,"transactions":9,"vwap":1658},"2025-05-12",0.129,98800,{"date":2270,"open":1623,"high":2271,"low":1610,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-09",1.995,1.871,-0.019,-1.01,26900,{"date":2277,"open":1612,"high":1623,"low":2278,"close":2240,"change":267,"percent_change":2004,"volume":2279,"transactions":9,"vwap":2240},"2025-05-08",1.813,10100,{"date":2281,"open":1604,"high":2282,"low":1604,"close":1695,"change":229,"percent_change":275,"volume":1696,"transactions":9,"vwap":1695},"2025-05-07",1.915,{"date":2284,"open":1908,"high":1610,"low":1704,"close":1610,"change":108,"percent_change":2285,"volume":1740,"transactions":9,"vwap":1610},"2025-05-06",3.45,{"date":2287,"open":1629,"high":1690,"low":812,"close":230,"change":285,"percent_change":1704,"volume":2288,"transactions":9,"vwap":230},"2025-05-05",18300,{"date":2290,"open":1684,"high":1602,"low":2291,"close":2026,"change":113,"percent_change":632,"volume":2292,"transactions":9,"vwap":2026},"2025-05-02",1.688,60400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":812,"change":229,"percent_change":356,"volume":2298,"transactions":9,"vwap":812},"2025-05-01",1.637,1.749,1.623,24700,{"date":2300,"open":1629,"high":1629,"low":1351,"close":1677,"change":2301,"percent_change":133,"volume":2302,"transactions":9,"vwap":1677},"2025-04-30",0.013,8700,{"date":2304,"open":1705,"high":1705,"low":1624,"close":2305,"change":2306,"percent_change":861,"volume":2307,"transactions":9,"vwap":2305},"2025-04-29",1.657,-0.033,12700,{"date":2309,"open":1636,"high":1684,"low":2310,"close":1705,"change":21,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1705},"2025-04-28",1.538,0.6,46500,{"date":2314,"open":1637,"high":1705,"low":1637,"close":1678,"change":2315,"percent_change":705,"volume":2316,"transactions":9,"vwap":1678},"2025-04-25",0.079,33400,{"date":2318,"open":1611,"high":1684,"low":1650,"close":2319,"change":2320,"percent_change":103,"volume":2321,"transactions":9,"vwap":2319},"2025-04-24",1.601,0.016,33500,{"date":2323,"open":1630,"high":1678,"low":1663,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-04-23",1.585,0.085,5.67,66500,{"date":181,"open":1656,"high":1611,"low":2329,"close":1663,"change":267,"percent_change":382,"volume":2330,"transactions":9,"vwap":1663},1.45,65900]