[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BATL":3,"homepage-market-summary":30,"stock-historical-BATL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BATL","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},"Battalion Oil Corporation","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","Battalion Oil Corp is an independent energy company focused on the acquisition, production, exploration, and development of onshore liquids-rich oil and natural gas assets in the U.S. Its properties and drilling activities are currently focused in the Delaware Basin.","40","Houston, TX",false,{"close":16,"open":17,"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},1.03,1.04,1.02,1.05,-0.02,-1.9,1804598.745467,6660,1.0298,29.7,1,9577606.649901561,0.1,1702,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":152},"success",[33,41,47,54,61,68],{"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":26,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":18,"is_up":39,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":18,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":26,"page_size":172,"total_pages":26,"summary":173,"data":178},365,1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},6793382,2479584269.125292,-16.94,"2025-04-22",[179,180,187,195,204,211,218,227,233,242,250,259,268,277,286,296,304,310,319,327,334,340,347,354,360,367,373,378,384,390,396,403,410,418,423,429,435,441,447,454,460,467,473,479,485,496,503,512,519,527,538,548,556,564,573,581,586,589,597,604,611,615,621,629,633,636,640,645,651,655,660,665,669,673,677,680,684,689,693,700,707,711,715,719,723,728,731,737,741,745,750,755,761,768,775,783,790,798,805,814,821,828,833,841,848,855,863,870,878,886,892,899,906,914,921,929,936,942,950,956,963,968,976,984,989,997,1003,1010,1016,1023,1031,1039,1047,1056,1065,1074,1083,1091,1100,1108,1117,1125,1134,1142,1150,1158,1166,1174,1182,1190,1199,1206,1213,1219,1226,1233,1240,1245,1253,1260,1268,1273,1279,1285,1291,1297,1302,1308,1315,1320,1328,1336,1343,1351,1357,1361,1364,1369,1372,1376,1379,1382,1385,1391,1396,1399,1403,1408,1414,1420,1424,1428,1431,1435,1438,1442,1446,1450,1455,1460,1464,1469,1474,1478,1482,1485,1488,1492,1496,1500,1504,1507,1511,1515,1518,1522,1526,1530,1535,1538,1543,1547,1550,1554,1558,1562,1565,1569,1572,1576,1580,1584,1587,1590,1594,1599,1603,1607,1610,1614,1619,1623,1627,1630,1633,1637,1639,1644,1649,1655,1658,1662,1665,1669,1673,1676,1680,1683,1688,1691,1695,1699,1703,1706,1709,1713,1717,1721,1726,1730,1734,1738,1743,1747,1750,1754,1760,1763,1767,1771,1774,1777,1782,1788,1793,1797,1802,1808,1812,1816,1819,1822,1826,1829,1834,1838,1841,1846,1850,1854,1857,1861,1864,1867,1870,1874,1878,1882,1885,1890,1894,1898,1901,1904,1908,1911,1915,1919,1923,1927,1930,1934,1940,1946,1953,1957,1963,1968,1974,1979,1983,1987,1992,1997,2003,2008,2012,2018,2023,2029,2033,2038,2042,2046,2051,2055,2058,2061,2064,2068,2070,2076,2081,2087,2090,2094,2098,2103,2109,2112,2116,2120,2124,2128,2131],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":19,"high":182,"low":16,"close":19,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",1.06,0,2200995.319061,4750,1.0443,{"date":188,"open":189,"high":189,"low":19,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",1.1,-0.03,-2.78,2336732.295158,4847,1.0687,{"date":196,"open":19,"high":197,"low":16,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",1.09,1.08,0.02,1.89,2168748.917547,5512,1.0659,{"date":205,"open":198,"high":198,"low":19,"close":182,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",0.01,0.95,2761505.472444,8251,1.064,{"date":212,"open":198,"high":189,"low":17,"close":19,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",-0.07,-6.25,3857119.650593,7948,1.0643,{"date":219,"open":220,"high":221,"low":222,"close":220,"change":199,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",1.12,1.17,1.11,1.82,4928452.749795,9235,1.1342,{"date":228,"open":197,"high":220,"low":198,"close":189,"change":206,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",0.92,3773445.531883,10075,1.0954,{"date":234,"open":235,"high":236,"low":198,"close":197,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",1.14,1.15,-0.06,-5.22,4599450.206954,11783,1.1184,{"date":243,"open":244,"high":244,"low":236,"close":236,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",1.18,-0.05,-4.17,5546381.039116,13834,1.1627,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":190,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",1.23,1.245,1.2,-2.44,3538145.493881,7668,1.2178,{"date":260,"open":261,"high":262,"low":263,"close":252,"change":110,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",1.22,1.26,1.21,-0.81,3547608.092479,9628,1.2359,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",1.29,1.24,-0.08,-6.06,5364372.776361,10958,1.2633,{"date":278,"open":270,"high":279,"low":280,"close":281,"change":199,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",1.325,1.28,1.32,1.54,3703848.764731,9981,1.3077,{"date":287,"open":288,"high":289,"low":270,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",1.37,1.386,1.3,-0.04,-2.99,5987735.421656,11840,1.345,{"date":297,"open":298,"high":299,"low":280,"close":81,"change":190,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",1.295,1.35,-2.19,7046063.998933,15182,1.3162,{"date":305,"open":306,"high":306,"low":281,"close":288,"change":206,"percent_change":157,"volume":307,"transactions":308,"vwap":309},"2026-09-10",1.5,15350070.754271,32569,1.3951,{"date":311,"open":81,"high":312,"low":81,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",1.42,1.36,0.04,3.03,7872248.791811,12883,1.375,{"date":320,"open":281,"high":321,"low":270,"close":281,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",1.33,0.03,2.33,5684577.481127,13928,1.3199,{"date":328,"open":290,"high":290,"low":329,"close":270,"change":110,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",1.27,-0.77,2367877.725836,5332,1.2849,{"date":335,"open":321,"high":321,"low":270,"close":290,"change":20,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",-1.52,2283326.583761,6078,1.3064,{"date":341,"open":299,"high":299,"low":342,"close":281,"change":245,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-02",1.31,-3.65,4707303.695326,9579,1.3315,{"date":348,"open":288,"high":349,"low":281,"close":288,"change":199,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-01",1.4,1.48,6884271.789476,11147,1.3679,{"date":355,"open":313,"high":349,"low":281,"close":299,"change":314,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-31",3.05,5149881.06128,9443,1.3511,{"date":361,"open":281,"high":362,"low":280,"close":342,"change":20,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",1.335,-1.5,2399947.841578,7129,1.314,{"date":368,"open":342,"high":81,"low":298,"close":321,"change":199,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-27",1.53,2139627.95935,5170,1.3163,{"date":374,"open":290,"high":321,"low":329,"close":342,"change":183,"percent_change":183,"volume":375,"transactions":376,"vwap":377},"2026-08-26",2553067.945984,5118,1.2975,{"date":379,"open":290,"high":279,"low":270,"close":342,"change":190,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-25",-2.24,2511824.071075,6074,1.3073,{"date":385,"open":281,"high":81,"low":342,"close":81,"change":20,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-24",-1.47,2392976.371179,5120,1.3249,{"date":391,"open":299,"high":288,"low":321,"close":313,"change":20,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-21",-1.45,3374396.897692,6081,1.3433,{"date":397,"open":349,"high":349,"low":299,"close":398,"change":199,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-20",1.38,1.47,4094818.66618,5921,1.3722,{"date":404,"open":288,"high":405,"low":299,"close":313,"change":213,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-19",1.3894,-4.9,3465776.937504,6572,1.3713,{"date":411,"open":412,"high":412,"low":398,"close":413,"change":206,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-18",1.44,1.43,0.7,4496632.228506,10319,1.4178,{"date":419,"open":299,"high":312,"low":321,"close":312,"change":314,"percent_change":420,"volume":421,"transactions":422,"vwap":409},"2026-08-17",2.9,4564143.030898,8844,{"date":424,"open":81,"high":349,"low":342,"close":398,"change":314,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-14",2.99,4289294.205132,14862,1.3605,{"date":430,"open":342,"high":295,"low":280,"close":81,"change":110,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-13",-0.74,5297638.017345,10578,1.3056,{"date":436,"open":299,"high":313,"low":321,"close":299,"change":20,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-12",-1.46,2676487.519626,12745,1.344,{"date":442,"open":288,"high":349,"low":81,"close":288,"change":291,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-11",-2.84,4244618.908702,17079,1.3694,{"date":448,"open":299,"high":350,"low":81,"close":449,"change":28,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-10",1.41,7.63,6183772.959369,18258,1.4166,{"date":455,"open":342,"high":299,"low":290,"close":342,"change":291,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-07",-2.96,3553172.599765,12892,1.3282,{"date":461,"open":321,"high":398,"low":290,"close":299,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-06",0.05,3.85,4573631.818779,15567,1.3377,{"date":468,"open":281,"high":321,"low":290,"close":290,"change":245,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-05",-3.7,3284812.445188,13893,1.3156,{"date":474,"open":81,"high":398,"low":321,"close":299,"change":237,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-04",-4.26,7443570.181582,29088,1.3587,{"date":480,"open":299,"high":449,"low":81,"close":449,"change":291,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-03",-2.76,4936462.956301,19116,1.3709,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-31",1.39,1.49,1.385,1.45,0.08,5.84,7341137.11296,23314,1.4375,{"date":497,"open":487,"high":449,"low":288,"close":288,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",-0.15,-9.87,6637556.518338,13097,1.3974,{"date":504,"open":490,"high":505,"low":349,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-29",1.56,1.52,0.24,18.75,14044280.704319,29143,1.4614,{"date":513,"open":449,"high":449,"low":262,"close":280,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-28",-0.18,-12.33,8026827.107796,13260,1.3213,{"date":520,"open":399,"high":350,"low":413,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-27",1.46,-0.17,-10.43,8598735.753339,13964,1.4615,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-24",1.73,1.74,1.55,1.63,-0.1,-5.78,12417172.83738,24937,1.6522,{"date":539,"open":540,"high":541,"low":542,"close":529,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-23",1.65,1.87,1.62,0.18,11.61,27959138.192654,50352,1.7364,{"date":549,"open":550,"high":551,"low":488,"close":531,"change":20,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-22",1.59,1.725,-1.27,14560701.38937,28221,1.5966,{"date":557,"open":542,"high":558,"low":559,"close":559,"change":272,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-21",1.64,1.57,-4.85,8598933.102994,17116,1.5961,{"date":565,"open":566,"high":567,"low":531,"close":540,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-20",1.67,1.69,-0.09,-5.17,18714750.48546,39009,1.633,{"date":574,"open":575,"high":576,"low":577,"close":530,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":530},"2026-07-17",1.66,1.83,1.6,0.17,10.83,23684000,{"date":582,"open":550,"high":583,"low":369,"close":559,"change":291,"percent_change":584,"volume":585,"transactions":9,"vwap":559},"2026-07-16",1.61,-2.48,6086600,{"date":587,"open":575,"high":566,"low":350,"close":583,"change":213,"percent_change":246,"volume":588,"transactions":9,"vwap":583},"2026-07-15",13566900,{"date":590,"open":591,"high":592,"low":577,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-14",1.71,1.815,1.68,-0.21,-11.11,22684600,{"date":598,"open":599,"high":600,"low":532,"close":200,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":200},"2026-07-13",1.72,2.02,0.31,19.62,50309600,{"date":605,"open":412,"high":606,"low":487,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-10",1.595,1.58,0.09,6.04,10622300,{"date":612,"open":306,"high":559,"low":288,"close":488,"change":498,"percent_change":613,"volume":614,"transactions":9,"vwap":488},"2026-07-09",-9.15,18756000,{"date":616,"open":323,"high":617,"low":413,"close":558,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":558},"2026-07-08",2.42,-0.14,-7.87,140336700,{"date":622,"open":350,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-07",1.93,1.451,1.78,0.36,25.35,27493100,{"date":630,"open":81,"high":412,"low":81,"close":312,"change":28,"percent_change":631,"volume":632,"transactions":9,"vwap":312},"2026-07-06",7.58,6107800,{"date":634,"open":329,"high":299,"low":252,"close":281,"change":322,"percent_change":323,"volume":635,"transactions":9,"vwap":281},"2026-07-02",3614900,{"date":637,"open":270,"high":290,"low":271,"close":270,"change":20,"percent_change":638,"volume":639,"transactions":9,"vwap":270},"2026-07-01",-1.53,3009300,{"date":641,"open":313,"high":312,"low":270,"close":342,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":342},"2026-06-30",-0.11,-7.75,4110900,{"date":646,"open":329,"high":413,"low":647,"close":312,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":312},"2026-06-29",1.25,0.19,15.45,11223500,{"date":652,"open":252,"high":262,"low":59,"close":252,"change":190,"percent_change":653,"volume":654,"transactions":9,"vwap":252},"2026-06-26",-2.38,11328300,{"date":656,"open":235,"high":657,"low":189,"close":262,"change":28,"percent_change":658,"volume":659,"transactions":9,"vwap":262},"2026-06-25",1.315,8.62,6471800,{"date":661,"open":662,"high":59,"low":115,"close":662,"change":245,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-24",1.16,-4.13,3059900,{"date":666,"open":263,"high":253,"low":254,"close":263,"change":291,"percent_change":667,"volume":668,"transactions":9,"vwap":263},"2026-06-23",-3.2,2249900,{"date":670,"open":263,"high":329,"low":254,"close":647,"change":462,"percent_change":671,"volume":672,"transactions":9,"vwap":647},"2026-06-22",4.17,5311300,{"date":674,"open":252,"high":271,"low":115,"close":254,"change":245,"percent_change":675,"volume":676,"transactions":9,"vwap":254},"2026-06-18",-4,7080400,{"date":678,"open":252,"high":321,"low":59,"close":647,"change":183,"percent_change":183,"volume":679,"transactions":9,"vwap":647},"2026-06-17",6408100,{"date":681,"open":647,"high":290,"low":263,"close":647,"change":190,"percent_change":682,"volume":683,"transactions":9,"vwap":647},"2026-06-16",-2.34,3941300,{"date":685,"open":262,"high":342,"low":254,"close":280,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":280},"2026-06-15",-0.12,-8.57,9109500,{"date":690,"open":398,"high":369,"low":299,"close":349,"change":20,"percent_change":691,"volume":692,"transactions":9,"vwap":349},"2026-06-12",-1.41,15409600,{"date":694,"open":695,"high":696,"low":349,"close":312,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":312},"2026-06-11",1.98,2.08,-0.64,-31.07,58204700,{"date":701,"open":281,"high":702,"low":281,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-10",2.93,2.06,0.75,57.25,199661700,{"date":708,"open":342,"high":490,"low":329,"close":342,"change":245,"percent_change":709,"volume":710,"transactions":9,"vwap":342},"2026-06-09",-3.68,13146900,{"date":712,"open":299,"high":713,"low":281,"close":313,"change":314,"percent_change":315,"volume":714,"transactions":9,"vwap":313},"2026-06-08",1.435,45367400,{"date":716,"open":349,"high":349,"low":342,"close":281,"change":272,"percent_change":717,"volume":718,"transactions":9,"vwap":281},"2026-06-05",-5.71,2428000,{"date":720,"open":490,"high":521,"low":288,"close":349,"change":618,"percent_change":721,"volume":722,"transactions":9,"vwap":349},"2026-06-04",-9.09,2624100,{"date":724,"open":725,"high":282,"low":350,"close":282,"change":462,"percent_change":726,"volume":727,"transactions":9,"vwap":282},"2026-06-03",1.51,3.36,4005000,{"date":729,"open":531,"high":550,"low":399,"close":488,"change":498,"percent_change":613,"volume":730,"transactions":9,"vwap":488},"2026-06-02",4315900,{"date":732,"open":733,"high":734,"low":505,"close":558,"change":648,"percent_change":735,"volume":736,"transactions":9,"vwap":558},"2026-06-01",1.79,1.81,13.1,16085000,{"date":738,"open":725,"high":725,"low":449,"close":490,"change":568,"percent_change":739,"volume":740,"transactions":9,"vwap":490},"2026-05-29",-5.84,3099200,{"date":742,"open":505,"high":532,"low":350,"close":282,"change":491,"percent_change":743,"volume":744,"transactions":9,"vwap":282},"2026-05-28",5.48,5439800,{"date":746,"open":747,"high":505,"low":412,"close":521,"change":594,"percent_change":748,"volume":749,"transactions":9,"vwap":521},"2026-05-27",1.535,-12.57,3185500,{"date":751,"open":734,"high":223,"low":577,"close":566,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":566},"2026-05-26",-0.22,-11.64,5036700,{"date":756,"open":695,"high":757,"low":758,"close":200,"change":568,"percent_change":759,"volume":760,"transactions":9,"vwap":200},"2026-05-22",1.99,1.77,-4.55,5177000,{"date":762,"open":763,"high":764,"low":765,"close":695,"change":213,"percent_change":766,"volume":767,"transactions":9,"vwap":695},"2026-05-21",2.09,2.17,1.96,-3.41,3676100,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":618,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-05-20",2.14,1.97,2.05,-6.39,3185600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":608,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-19",2.1,2.3,2.07,2.19,4.29,3107000,{"date":784,"open":785,"high":786,"low":696,"close":777,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":777},"2026-05-18",2.18,2.29,-0.13,-5.83,4090500,{"date":791,"open":770,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-15",2.311,2.13,2.23,0.13,6.19,4535100,{"date":799,"open":800,"high":800,"low":801,"close":777,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":777},"2026-05-14",2.34,2.03,-0.42,-16.67,4180700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-13",2.705,2.71,2.48,2.52,-0.24,-8.7,3780000,{"date":815,"open":420,"high":816,"low":817,"close":818,"change":213,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-12",2.95,2.74,2.76,-2.47,3142700,{"date":822,"open":823,"high":824,"low":817,"close":825,"change":237,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-11",2.89,2.97,2.83,-2.08,3186000,{"date":829,"open":825,"high":830,"low":831,"close":823,"change":322,"percent_change":19,"volume":832,"transactions":9,"vwap":823},"2026-05-08",2.967,2.7,4754200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":533,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-07",2.82,2.94,2.68,2.86,-3.38,6179000,{"date":842,"open":80,"high":843,"low":816,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-06",3.14,2.96,-0.51,-14.7,4448200,{"date":849,"open":850,"high":850,"low":87,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-05",3.6,3.47,-0.2,-5.45,4805400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":213,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-04",3.77,3.87,3.61,3.67,-1.87,7742400,{"date":864,"open":865,"high":463,"low":866,"close":867,"change":245,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-01",3.64,3.51,3.74,-1.32,4201800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":618,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-30",3.75,3.8,3.63,3.79,-3.56,4118700,{"date":879,"open":875,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-29",3.99,3.43,3.93,0.26,7.08,12125200,{"date":887,"open":888,"high":889,"low":890,"close":860,"change":190,"percent_change":264,"volume":891,"transactions":9,"vwap":860},"2026-04-28",3.83,3.97,3.66,9345700,{"date":893,"open":857,"high":894,"low":895,"close":896,"change":291,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-27",3.9,3.65,3.7,-1.07,5046100,{"date":900,"open":901,"high":901,"low":902,"close":867,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":867},"2026-04-24",3.88,3.62,-0.3,-7.43,7064400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":199,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-23",4.06,4.37,3.775,4.04,0.5,14763600,{"date":915,"open":894,"high":916,"low":873,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-22",4.21,4.02,-0.67,-14.29,12998800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":342,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-21",3.25,4.73,3.21,4.69,38.76,37571100,{"date":930,"open":931,"high":932,"low":925,"close":933,"change":140,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-20",3.34,3.48,3.38,10.46,7203800,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":845,"percent_change":919,"volume":941,"transactions":9,"vwap":940},"2026-04-17",3.24,3,3.06,5820900,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-16",3.33,3.69,3.57,0.27,8.18,6609300,{"date":951,"open":952,"high":851,"low":953,"close":953,"change":245,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-15",3.41,3.3,-1.49,3792800,{"date":957,"open":938,"high":958,"low":938,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-14",3.5,3.35,-0.34,-9.21,4442400,{"date":964,"open":965,"high":966,"low":851,"close":945,"change":52,"percent_change":71,"volume":967,"transactions":9,"vwap":945},"2026-04-13",4.1,4.13,19616800,{"date":969,"open":970,"high":958,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-10",3.49,3.12,3.2,-0.39,-10.86,6746900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":514,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-09",3.78,3.86,3.39,3.59,-4.77,9289600,{"date":985,"open":972,"high":857,"low":986,"close":857,"change":802,"percent_change":987,"volume":988,"transactions":9,"vwap":857},"2026-04-08",3.08,-10.02,15825900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":245,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-07",4.27,4.78,4.11,4.19,-1.18,25404700,{"date":998,"open":966,"high":999,"low":894,"close":1000,"change":322,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-06",4.41,4.24,0.71,10493100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":916,"change":626,"percent_change":1008,"volume":1009,"transactions":9,"vwap":916},"2026-04-02",5.2,5.4,4.12,9.35,44334700,{"date":1011,"open":1012,"high":1013,"low":958,"close":463,"change":245,"percent_change":1014,"volume":1015,"transactions":9,"vwap":463},"2026-04-01",3.68,4.09,-1.28,8225100,{"date":1017,"open":1018,"high":1019,"low":978,"close":894,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":894},"2026-03-31",4.76,4.84,-1.58,-28.83,14690300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":743,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":743},"2026-03-30",6.09,6.49,5.39,-0.79,-12.6,12387000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1001,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-27",6.16,6.63,5.67,6.27,12.77,17483300,{"date":1040,"open":1041,"high":1042,"low":1006,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-26",6.64,7.3,5.56,0.33,6.31,44157000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-25",7.7,7.725,4.88,5.23,-3.91,-42.78,26357200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-24",10.94,11.66,8.88,9.14,-1.94,-17.51,5135400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-23",11.19,11.53,10.05,11.08,-1.67,-13.1,4200000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-20",12.36,12.99,10.75,12.75,-0.26,-2,4827400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":198,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-19",13.475,13.54,11.81,13.01,9.05,8982000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-18",12.98,14.47,11.52,11.93,0.6,5.3,20588400,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-17",13.98,11.03,11.33,-3.62,-24.21,7320800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-16",17.81,17.86,14.6,14.95,-3.76,-20.1,7268900,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-13",21,18.32,18.71,-3.75,-16.7,5036600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-12",22.48,24.29,20.9,22.46,3.01,15.48,13392800,{"date":1135,"open":1136,"high":1130,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-11",19.17,18.65,19.45,-1.31,-6.31,8609200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":600,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-10",19,20.8,16.9,20.76,10.78,11320400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1105,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-09",24.85,25.4,17.6,18.74,-16.19,20221400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":726,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-06",25.255,29.22,20.52,22.36,17.68,34938300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1144,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1144},"2026-03-05",16.92,27.54,16.87,0.43,2.32,51908100,{"date":1175,"open":1176,"high":1177,"low":1037,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-04",17.445,22.19,18.57,-9.11,-32.91,29771200,{"date":1183,"open":1184,"high":25,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-03",24.76,21.89,27.68,15.88,134.58,68192600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-02",10.7,13.61,8.2,11.8,6.28,113.77,90764700,{"date":1200,"open":1201,"high":1202,"low":999,"close":1203,"change":288,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-27",5.11,6,5.52,33.01,56084700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":105,"percent_change":399,"volume":1212,"transactions":9,"vwap":1211},"2026-02-26",4,4.627,3.914,4.15,3175100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1013,"change":206,"percent_change":120,"volume":1218,"transactions":9,"vwap":1013},"2026-02-25",4.03,4.43,3.84,3944300,{"date":1220,"open":1221,"high":1222,"low":958,"close":1223,"change":272,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-24",4.16,4.264,4.08,-1.92,1827100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1221,"change":1231,"percent_change":1140,"volume":1232,"transactions":9,"vwap":1221},"2026-02-23",4.47,4.965,4.07,-0.28,4014800,{"date":1234,"open":993,"high":1235,"low":1236,"close":1237,"change":601,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-20",4.46,3.664,4.44,7.51,5718700,{"date":1241,"open":953,"high":1242,"low":923,"close":966,"change":198,"percent_change":1243,"volume":1244,"transactions":9,"vwap":966},"2026-02-19",5.47,35.41,49340800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":356,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":356},"2026-02-18",2.65,3.07,2.61,0.37,13.81,1833200,{"date":1254,"open":1255,"high":817,"low":1256,"close":837,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":837},"2026-02-17",2.5,2.325,0.14,5.51,794800,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-13",2.77,2.44,2.54,-0.16,-5.93,760000,{"date":1269,"open":836,"high":836,"low":1270,"close":831,"change":1080,"percent_change":1271,"volume":1272,"transactions":9,"vwap":831},"2026-02-12",2.675,-8.78,584500,{"date":1274,"open":837,"high":944,"low":1275,"close":844,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":844},"2026-02-11",2.6,0.28,10.45,2225700,{"date":1280,"open":1281,"high":1282,"low":837,"close":837,"change":522,"percent_change":1283,"volume":1284,"transactions":9,"vwap":837},"2026-02-10",2.8,2.948,-5.96,1041200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":314,"percent_change":312,"volume":1290,"transactions":9,"vwap":1288},"2026-02-09",2.72,2.85,2.56,1531400,{"date":1292,"open":808,"high":824,"low":1264,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-06",2.81,0.41,17.08,26832600,{"date":1298,"open":810,"high":1275,"low":1299,"close":1300,"change":811,"percent_change":721,"volume":1301,"transactions":9,"vwap":1300},"2026-02-05",2.39,2.4,873400,{"date":1303,"open":838,"high":881,"low":1304,"close":1305,"change":852,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-04",2.59,2.64,-7.04,2681900,{"date":1309,"open":1310,"high":816,"low":1311,"close":1312,"change":686,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-03",2.63,2.37,2.84,-4.05,1466200,{"date":1316,"open":946,"high":895,"low":1288,"close":844,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":844},"2026-02-02",-0.85,-22.31,1853200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":995,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-30",4.55,4.7,3.54,3.81,-23.65,3268300,{"date":1329,"open":1330,"high":1331,"low":1223,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-29",4.31,5.59,4.99,0.83,19.95,13339700,{"date":1337,"open":888,"high":1338,"low":1339,"close":1221,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1221},"2026-01-28",5.06,3.53,0.82,24.55,20038400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":931,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":931},"2026-01-27",3.16,3.44,2.21,-0.65,-16.29,13223000,{"date":1352,"open":1353,"high":1354,"low":857,"close":880,"change":808,"percent_change":1355,"volume":1356,"transactions":9,"vwap":880},"2026-01-26",6.53,6.89,211.72,216262800,{"date":1358,"open":647,"high":321,"low":647,"close":280,"change":105,"percent_change":1359,"volume":1360,"transactions":9,"vwap":280},"2026-01-23",4.92,14968800,{"date":1362,"open":59,"high":647,"low":59,"close":261,"change":110,"percent_change":264,"volume":1363,"transactions":9,"vwap":261},"2026-01-22",101700,{"date":1365,"open":252,"high":1366,"low":1367,"close":252,"change":183,"percent_change":183,"volume":1368,"transactions":9,"vwap":252},"2026-01-21",1.285,1.225,54300,{"date":1370,"open":261,"high":262,"low":263,"close":252,"change":110,"percent_change":264,"volume":1371,"transactions":9,"vwap":252},"2026-01-20",91900,{"date":1373,"open":329,"high":1374,"low":263,"close":271,"change":183,"percent_change":183,"volume":1375,"transactions":9,"vwap":271},"2026-01-16",1.275,74100,{"date":1377,"open":271,"high":647,"low":59,"close":271,"change":183,"percent_change":183,"volume":1378,"transactions":9,"vwap":271},"2026-01-15",121600,{"date":1380,"open":221,"high":81,"low":662,"close":271,"change":322,"percent_change":809,"volume":1381,"transactions":9,"vwap":271},"2026-01-14",396600,{"date":1383,"open":262,"high":487,"low":235,"close":263,"change":183,"percent_change":183,"volume":1384,"transactions":9,"vwap":263},"2026-01-13",601200,{"date":1386,"open":236,"high":1387,"low":235,"close":263,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":263},"2026-01-12",1.215,0.07,6.14,146400,{"date":1392,"open":235,"high":1393,"low":115,"close":235,"change":20,"percent_change":1394,"volume":1395,"transactions":9,"vwap":235},"2026-01-09",1.184,-1.72,44000,{"date":1397,"open":263,"high":263,"low":115,"close":662,"change":110,"percent_change":1317,"volume":1398,"transactions":9,"vwap":662},"2026-01-08",192500,{"date":1400,"open":59,"high":59,"low":1401,"close":221,"change":199,"percent_change":530,"volume":1402,"transactions":9,"vwap":221},"2026-01-07",1.133,31500,{"date":1404,"open":252,"high":271,"low":236,"close":236,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":236},"2026-01-06",-0.105,-8.37,83400,{"date":1409,"open":647,"high":270,"low":263,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-05",1.255,0.065,5.46,174300,{"date":1415,"open":115,"high":1416,"low":1417,"close":59,"change":105,"percent_change":1418,"volume":1419,"transactions":9,"vwap":59},"2026-01-02",1.234,1.112,5.31,110600,{"date":1421,"open":244,"high":244,"low":189,"close":115,"change":322,"percent_change":1422,"volume":1423,"transactions":9,"vwap":115},"2025-12-31",2.73,118700,{"date":1425,"open":222,"high":221,"low":198,"close":189,"change":291,"percent_change":1426,"volume":1427,"transactions":9,"vwap":189},"2025-12-30",-3.51,65200,{"date":1429,"open":59,"high":254,"low":197,"close":235,"change":20,"percent_change":1394,"volume":1430,"transactions":9,"vwap":235},"2025-12-29",143000,{"date":1432,"open":115,"high":244,"low":189,"close":662,"change":199,"percent_change":1433,"volume":1434,"transactions":9,"vwap":662},"2025-12-26",1.75,90800,{"date":1436,"open":115,"high":662,"low":115,"close":235,"change":20,"percent_change":1394,"volume":1437,"transactions":9,"vwap":235},"2025-12-24",41700,{"date":1439,"open":261,"high":261,"low":115,"close":662,"change":568,"percent_change":1440,"volume":1441,"transactions":9,"vwap":662},"2025-12-23",-7.2,107000,{"date":1443,"open":254,"high":270,"low":662,"close":647,"change":314,"percent_change":1444,"volume":1445,"transactions":9,"vwap":647},"2025-12-22",3.31,267400,{"date":1447,"open":115,"high":261,"low":115,"close":263,"change":314,"percent_change":1448,"volume":1449,"transactions":9,"vwap":263},"2025-12-19",3.42,101400,{"date":1451,"open":235,"high":1452,"low":189,"close":221,"change":20,"percent_change":1453,"volume":1454,"transactions":9,"vwap":221},"2025-12-18",1.189,-1.68,67700,{"date":1456,"open":220,"high":271,"low":1457,"close":59,"change":28,"percent_change":1458,"volume":1459,"transactions":9,"vwap":59},"2025-12-17",1.105,9.17,224900,{"date":1461,"open":198,"high":1462,"low":198,"close":197,"change":183,"percent_change":183,"volume":1463,"transactions":9,"vwap":197},"2025-12-16",1.107,38300,{"date":1465,"open":220,"high":235,"low":1466,"close":197,"change":245,"percent_change":1467,"volume":1468,"transactions":9,"vwap":197},"2025-12-15",1.089,-4.39,35900,{"date":1470,"open":254,"high":1471,"low":220,"close":235,"change":237,"percent_change":1472,"volume":1473,"transactions":9,"vwap":235},"2025-12-12",1.212,-5,34800,{"date":1475,"open":236,"high":261,"low":236,"close":254,"change":110,"percent_change":1476,"volume":1477,"transactions":9,"vwap":254},"2025-12-11",-0.83,14000,{"date":1479,"open":59,"high":253,"low":59,"close":263,"change":110,"percent_change":1480,"volume":1481,"transactions":9,"vwap":263},"2025-12-10",-0.82,49700,{"date":1483,"open":244,"high":261,"low":662,"close":261,"change":199,"percent_change":566,"volume":1484,"transactions":9,"vwap":261},"2025-12-09",24800,{"date":1486,"open":254,"high":263,"low":236,"close":254,"change":183,"percent_change":183,"volume":1487,"transactions":9,"vwap":254},"2025-12-08",93100,{"date":1489,"open":254,"high":1490,"low":221,"close":254,"change":322,"percent_change":1289,"volume":1491,"transactions":9,"vwap":254},"2025-12-05",1.272,149100,{"date":1493,"open":662,"high":221,"low":235,"close":221,"change":206,"percent_change":1494,"volume":1495,"transactions":9,"vwap":221},"2025-12-04",0.86,49900,{"date":1497,"open":115,"high":662,"low":115,"close":662,"change":206,"percent_change":1498,"volume":1499,"transactions":9,"vwap":662},"2025-12-03",0.87,87900,{"date":1501,"open":115,"high":662,"low":115,"close":236,"change":206,"percent_change":1502,"volume":1503,"transactions":9,"vwap":236},"2025-12-02",0.88,19300,{"date":1505,"open":220,"high":662,"low":220,"close":235,"change":322,"percent_change":831,"volume":1506,"transactions":9,"vwap":235},"2025-12-01",50100,{"date":1508,"open":236,"high":236,"low":222,"close":222,"change":110,"percent_change":1509,"volume":1510,"transactions":9,"vwap":222},"2025-11-28",-0.89,17700,{"date":1512,"open":115,"high":235,"low":220,"close":220,"change":20,"percent_change":1513,"volume":1514,"transactions":9,"vwap":220},"2025-11-26",-1.75,35000,{"date":1516,"open":115,"high":236,"low":189,"close":235,"change":206,"percent_change":1502,"volume":1517,"transactions":9,"vwap":235},"2025-11-25",54400,{"date":1519,"open":189,"high":1520,"low":197,"close":115,"change":314,"percent_change":860,"volume":1521,"transactions":9,"vwap":115},"2025-11-24",1.151,50900,{"date":1523,"open":189,"high":222,"low":198,"close":197,"change":190,"percent_change":1524,"volume":1525,"transactions":9,"vwap":197},"2025-11-21",-2.68,33300,{"date":1527,"open":1528,"high":236,"low":198,"close":220,"change":190,"percent_change":1529,"volume":1378,"transactions":9,"vwap":220},"2025-11-20",1.125,-2.61,{"date":1531,"open":244,"high":59,"low":1532,"close":236,"change":291,"percent_change":1533,"volume":1534,"transactions":9,"vwap":236},"2025-11-19",1.101,-3.36,188000,{"date":1536,"open":189,"high":262,"low":182,"close":59,"change":608,"percent_change":948,"volume":1537,"transactions":9,"vwap":59},"2025-11-18",393000,{"date":1539,"open":220,"high":220,"low":1540,"close":189,"change":110,"percent_change":1541,"volume":1542,"transactions":9,"vwap":189},"2025-11-17",1.07,-0.9,46500,{"date":1544,"open":1545,"high":115,"low":182,"close":222,"change":110,"percent_change":1509,"volume":1546,"transactions":9,"vwap":222},"2025-11-14",1.115,90700,{"date":1548,"open":220,"high":115,"low":189,"close":220,"change":322,"percent_change":1549,"volume":1503,"transactions":9,"vwap":220},"2025-11-13",2.75,{"date":1551,"open":222,"high":115,"low":198,"close":197,"change":110,"percent_change":1552,"volume":1553,"transactions":9,"vwap":197},"2025-11-12",-0.91,48400,{"date":1555,"open":189,"high":115,"low":189,"close":189,"change":20,"percent_change":1556,"volume":1557,"transactions":9,"vwap":189},"2025-11-11",-1.79,42100,{"date":1559,"open":197,"high":220,"low":19,"close":220,"change":462,"percent_change":1560,"volume":1561,"transactions":9,"vwap":220},"2025-11-10",4.67,118500,{"date":1563,"open":19,"high":197,"low":19,"close":1540,"change":183,"percent_change":183,"volume":1564,"transactions":9,"vwap":1540},"2025-11-07",67200,{"date":1566,"open":222,"high":222,"low":19,"close":1540,"change":20,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1540},"2025-11-06",-1.83,95600,{"date":1570,"open":189,"high":189,"low":1540,"close":197,"change":110,"percent_change":1552,"volume":1571,"transactions":9,"vwap":197},"2025-11-05",37600,{"date":1573,"open":189,"high":115,"low":1540,"close":189,"change":190,"percent_change":1574,"volume":1575,"transactions":9,"vwap":189},"2025-11-04",-2.65,169400,{"date":1577,"open":236,"high":59,"low":222,"close":115,"change":190,"percent_change":1578,"volume":1579,"transactions":9,"vwap":115},"2025-11-03",-2.59,81700,{"date":1581,"open":198,"high":59,"low":198,"close":662,"change":105,"percent_change":1582,"volume":1583,"transactions":9,"vwap":662},"2025-10-31",5.45,247800,{"date":1585,"open":235,"high":244,"low":198,"close":189,"change":291,"percent_change":1426,"volume":1586,"transactions":9,"vwap":189},"2025-10-30",166000,{"date":1588,"open":235,"high":263,"low":220,"close":235,"change":199,"percent_change":733,"volume":1589,"transactions":9,"vwap":235},"2025-10-29",132500,{"date":1591,"open":662,"high":221,"low":220,"close":220,"change":272,"percent_change":1592,"volume":1593,"transactions":9,"vwap":220},"2025-10-28",-6.67,132900,{"date":1595,"open":262,"high":1596,"low":220,"close":254,"change":568,"percent_change":1597,"volume":1598,"transactions":9,"vwap":254},"2025-10-27",1.277,-6.98,317400,{"date":1600,"open":487,"high":487,"low":329,"close":270,"change":237,"percent_change":1601,"volume":1602,"transactions":9,"vwap":270},"2025-10-24",-4.44,566100,{"date":1604,"open":306,"high":725,"low":262,"close":299,"change":543,"percent_change":1605,"volume":1606,"transactions":9,"vwap":299},"2025-10-23",15.38,5466900,{"date":1608,"open":115,"high":263,"low":197,"close":221,"change":462,"percent_change":1235,"volume":1609,"transactions":9,"vwap":221},"2025-10-22",875300,{"date":1611,"open":263,"high":263,"low":220,"close":220,"change":110,"percent_change":1612,"volume":1613,"transactions":9,"vwap":220},"2025-10-21",-0.88,33800,{"date":1615,"open":197,"high":236,"low":1616,"close":115,"change":491,"percent_change":1617,"volume":1618,"transactions":9,"vwap":115},"2025-10-20",1.023,7.62,141500,{"date":1620,"open":189,"high":189,"low":26,"close":19,"change":237,"percent_change":1621,"volume":1622,"transactions":9,"vwap":19},"2025-10-17",-5.41,93500,{"date":1624,"open":235,"high":221,"low":189,"close":222,"change":190,"percent_change":1625,"volume":1626,"transactions":9,"vwap":222},"2025-10-16",-2.63,48100,{"date":1628,"open":254,"high":254,"low":235,"close":235,"change":20,"percent_change":1394,"volume":1629,"transactions":9,"vwap":235},"2025-10-15",14600,{"date":1631,"open":115,"high":662,"low":1528,"close":662,"change":322,"percent_change":1247,"volume":1632,"transactions":9,"vwap":662},"2025-10-14",22500,{"date":1634,"open":236,"high":236,"low":220,"close":115,"change":20,"percent_change":1635,"volume":1636,"transactions":9,"vwap":115},"2025-10-13",-1.74,9900,{"date":1638,"open":236,"high":221,"low":220,"close":236,"change":183,"percent_change":183,"volume":1368,"transactions":9,"vwap":236},"2025-10-10",{"date":1640,"open":662,"high":1641,"low":236,"close":236,"change":110,"percent_change":1642,"volume":1643,"transactions":9,"vwap":236},"2025-10-09",1.178,-0.86,13200,{"date":1645,"open":236,"high":244,"low":115,"close":662,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":662},"2025-10-08",0.006,0.52,37000,{"date":1650,"open":662,"high":59,"low":115,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-10-07",1.154,-0.006,-0.52,13900,{"date":1656,"open":236,"high":244,"low":115,"close":662,"change":322,"percent_change":1247,"volume":1657,"transactions":9,"vwap":662},"2025-10-06",33100,{"date":1659,"open":236,"high":221,"low":1660,"close":115,"change":190,"percent_change":1578,"volume":1661,"transactions":9,"vwap":115},"2025-10-03",1.126,63500,{"date":1663,"open":236,"high":221,"low":189,"close":662,"change":206,"percent_change":1498,"volume":1664,"transactions":9,"vwap":662},"2025-10-02",26300,{"date":1666,"open":263,"high":252,"low":235,"close":236,"change":237,"percent_change":1667,"volume":1668,"transactions":9,"vwap":236},"2025-10-01",-4.96,49300,{"date":1670,"open":263,"high":271,"low":221,"close":263,"change":20,"percent_change":1671,"volume":1672,"transactions":9,"vwap":263},"2025-09-30",-1.63,30700,{"date":1674,"open":647,"high":647,"low":221,"close":252,"change":110,"percent_change":264,"volume":1675,"transactions":9,"vwap":252},"2025-09-29",82200,{"date":1677,"open":261,"high":1678,"low":235,"close":271,"change":314,"percent_change":944,"volume":1679,"transactions":9,"vwap":271},"2025-09-26",1.243,103600,{"date":1681,"open":59,"high":261,"low":662,"close":254,"change":199,"percent_change":567,"volume":1682,"transactions":9,"vwap":254},"2025-09-25",80700,{"date":1684,"open":221,"high":254,"low":1685,"close":244,"change":206,"percent_change":1686,"volume":1687,"transactions":9,"vwap":244},"2025-09-24",1.141,0.85,84200,{"date":1689,"open":220,"high":221,"low":197,"close":221,"change":314,"percent_change":1324,"volume":1690,"transactions":9,"vwap":221},"2025-09-23",135900,{"date":1692,"open":16,"high":115,"low":16,"close":115,"change":608,"percent_change":1693,"volume":1694,"transactions":9,"vwap":115},"2025-09-22",8.65,84600,{"date":1696,"open":1540,"high":1457,"low":17,"close":17,"change":190,"percent_change":1697,"volume":1698,"transactions":9,"vwap":17},"2025-09-19",-2.8,60300,{"date":1700,"open":235,"high":235,"low":1540,"close":1540,"change":245,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1540},"2025-09-18",-4.46,87100,{"date":1704,"open":115,"high":236,"low":222,"close":220,"change":110,"percent_change":1612,"volume":1705,"transactions":9,"vwap":220},"2025-09-17",61100,{"date":1707,"open":198,"high":235,"low":198,"close":115,"change":322,"percent_change":1422,"volume":1708,"transactions":9,"vwap":115},"2025-09-16",52100,{"date":1710,"open":17,"high":235,"low":16,"close":189,"change":105,"percent_change":1711,"volume":1712,"transactions":9,"vwap":189},"2025-09-15",5.77,211400,{"date":1714,"open":100,"high":1715,"low":100,"close":17,"change":322,"percent_change":824,"volume":1716,"transactions":9,"vwap":17},"2025-09-12",1.061,140800,{"date":1718,"open":19,"high":1540,"low":100,"close":100,"change":291,"percent_change":1719,"volume":1720,"transactions":9,"vwap":100},"2025-09-11",-3.81,107600,{"date":1722,"open":19,"high":1540,"low":1723,"close":19,"change":206,"percent_change":1724,"volume":1725,"transactions":9,"vwap":19},"2025-09-10",1.022,0.96,150500,{"date":1727,"open":182,"high":182,"low":100,"close":17,"change":20,"percent_change":1728,"volume":1729,"transactions":9,"vwap":17},"2025-09-09",-1.89,137300,{"date":1731,"open":1540,"high":197,"low":100,"close":182,"change":190,"percent_change":1732,"volume":1733,"transactions":9,"vwap":182},"2025-09-08",-2.75,206200,{"date":1735,"open":198,"high":222,"low":19,"close":197,"change":206,"percent_change":1736,"volume":1737,"transactions":9,"vwap":197},"2025-09-05",0.93,189500,{"date":1739,"open":222,"high":1740,"low":182,"close":198,"change":237,"percent_change":1741,"volume":1742,"transactions":9,"vwap":198},"2025-09-04",1.136,-5.26,119800,{"date":1744,"open":244,"high":244,"low":222,"close":235,"change":190,"percent_change":1745,"volume":1746,"transactions":9,"vwap":235},"2025-09-03",-2.56,119300,{"date":1748,"open":254,"high":254,"low":235,"close":221,"change":110,"percent_change":1317,"volume":1749,"transactions":9,"vwap":221},"2025-09-02",107100,{"date":1751,"open":263,"high":263,"low":1520,"close":244,"change":1752,"percent_change":1097,"volume":1753,"transactions":9,"vwap":244},"2025-08-29",0.007,75400,{"date":1755,"open":235,"high":254,"low":115,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-08-28",1.173,-0.007,-0.59,136000,{"date":1761,"open":222,"high":252,"low":222,"close":244,"change":183,"percent_change":183,"volume":1762,"transactions":9,"vwap":244},"2025-08-27",198700,{"date":1764,"open":252,"high":270,"low":222,"close":244,"change":110,"percent_change":1765,"volume":1766,"transactions":9,"vwap":244},"2025-08-26",-0.84,1503200,{"date":1768,"open":220,"high":263,"low":220,"close":59,"change":462,"percent_change":1769,"volume":1770,"transactions":9,"vwap":59},"2025-08-25",4.39,4652800,{"date":1772,"open":236,"high":236,"low":197,"close":235,"change":199,"percent_change":733,"volume":1773,"transactions":9,"vwap":235},"2025-08-22",24900,{"date":1775,"open":220,"high":1685,"low":197,"close":220,"change":190,"percent_change":1529,"volume":1776,"transactions":9,"vwap":220},"2025-08-21",40000,{"date":1778,"open":16,"high":59,"low":16,"close":236,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":236},"2025-08-20",0.095,9,70700,{"date":1783,"open":197,"high":197,"low":18,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-08-19",1.055,-0.015,-1.4,76400,{"date":1789,"open":220,"high":1528,"low":1790,"close":1540,"change":237,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1540},"2025-08-18",1.035,-5.31,134000,{"date":1794,"open":254,"high":1387,"low":189,"close":115,"change":237,"percent_change":1795,"volume":1796,"transactions":9,"vwap":115},"2025-08-15",-5.04,128100,{"date":1798,"open":254,"high":280,"low":59,"close":59,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":59},"2025-08-14",-0.043,-3.49,56600,{"date":1803,"open":280,"high":342,"low":263,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-08-13",1.233,-0.047,-3.67,43200,{"date":1809,"open":329,"high":270,"low":329,"close":280,"change":206,"percent_change":1810,"volume":1811,"transactions":9,"vwap":280},"2025-08-12",0.79,8300,{"date":1813,"open":290,"high":290,"low":647,"close":329,"change":245,"percent_change":1814,"volume":1815,"transactions":9,"vwap":329},"2025-08-11",-3.79,44700,{"date":1817,"open":342,"high":321,"low":290,"close":281,"change":322,"percent_change":323,"volume":1818,"transactions":9,"vwap":281},"2025-08-08",16000,{"date":1820,"open":329,"high":342,"low":329,"close":270,"change":199,"percent_change":559,"volume":1821,"transactions":9,"vwap":270},"2025-08-07",40900,{"date":1823,"open":81,"high":1824,"low":329,"close":329,"change":245,"percent_change":1814,"volume":1825,"transactions":9,"vwap":329},"2025-08-06",1.341,17500,{"date":1827,"open":321,"high":81,"low":290,"close":281,"change":199,"percent_change":282,"volume":1828,"transactions":9,"vwap":281},"2025-08-05",18300,{"date":1830,"open":280,"high":281,"low":1831,"close":290,"change":322,"percent_change":1832,"volume":1833,"transactions":9,"vwap":290},"2025-08-04",1.258,2.36,27600,{"date":1835,"open":262,"high":281,"low":261,"close":329,"change":20,"percent_change":1836,"volume":1837,"transactions":9,"vwap":329},"2025-08-01",-1.55,90600,{"date":1839,"open":281,"high":281,"low":647,"close":270,"change":110,"percent_change":330,"volume":1840,"transactions":9,"vwap":270},"2025-07-31",65300,{"date":1842,"open":487,"high":1843,"low":290,"close":290,"change":642,"percent_change":1844,"volume":1845,"transactions":9,"vwap":290},"2025-07-30",1.391,-7.8,52900,{"date":1847,"open":299,"high":413,"low":298,"close":449,"change":491,"percent_change":1848,"volume":1849,"transactions":9,"vwap":449},"2025-07-29",6.02,162100,{"date":1851,"open":321,"high":313,"low":321,"close":321,"change":20,"percent_change":1852,"volume":1853,"transactions":9,"vwap":321},"2025-07-28",-1.48,56900,{"date":1855,"open":313,"high":288,"low":281,"close":299,"change":183,"percent_change":183,"volume":1856,"transactions":9,"vwap":299},"2025-07-25",49800,{"date":1858,"open":349,"high":349,"low":342,"close":299,"change":245,"percent_change":1859,"volume":1860,"transactions":9,"vwap":299},"2025-07-24",-3.57,41400,{"date":1862,"open":398,"high":349,"low":321,"close":349,"change":462,"percent_change":896,"volume":1863,"transactions":9,"vwap":349},"2025-07-23",40400,{"date":1865,"open":288,"high":288,"low":298,"close":299,"change":206,"percent_change":704,"volume":1866,"transactions":9,"vwap":299},"2025-07-22",36200,{"date":1868,"open":299,"high":299,"low":342,"close":81,"change":110,"percent_change":431,"volume":1869,"transactions":9,"vwap":81},"2025-07-21",63400,{"date":1871,"open":449,"high":449,"low":281,"close":299,"change":190,"percent_change":1872,"volume":1873,"transactions":9,"vwap":299},"2025-07-18",-2.17,50600,{"date":1875,"open":413,"high":413,"low":299,"close":398,"change":291,"percent_change":1876,"volume":1877,"transactions":9,"vwap":398},"2025-07-17",-2.82,64400,{"date":1879,"open":321,"high":413,"low":290,"close":312,"change":491,"percent_change":1880,"volume":1881,"transactions":9,"vwap":312},"2025-07-16",5.97,154800,{"date":1883,"open":321,"high":81,"low":263,"close":81,"change":314,"percent_change":986,"volume":1884,"transactions":9,"vwap":81},"2025-07-15",232200,{"date":1886,"open":487,"high":349,"low":1887,"close":290,"change":190,"percent_change":1888,"volume":1889,"transactions":9,"vwap":290},"2025-07-14",1.298,-2.26,118400,{"date":1891,"open":290,"high":81,"low":270,"close":321,"change":462,"percent_change":1892,"volume":1893,"transactions":9,"vwap":321},"2025-07-11",3.91,53000,{"date":1895,"open":342,"high":281,"low":262,"close":280,"change":291,"percent_change":1896,"volume":1897,"transactions":9,"vwap":280},"2025-07-10",-3.03,65900,{"date":1899,"open":349,"high":312,"low":262,"close":281,"change":213,"percent_change":1795,"volume":1900,"transactions":9,"vwap":281},"2025-07-09",106200,{"date":1902,"open":81,"high":413,"low":290,"close":487,"change":322,"percent_change":1347,"volume":1903,"transactions":9,"vwap":487},"2025-07-08",88600,{"date":1905,"open":449,"high":449,"low":270,"close":313,"change":245,"percent_change":1906,"volume":1907,"transactions":9,"vwap":313},"2025-07-07",-3.55,126100,{"date":1909,"open":288,"high":521,"low":342,"close":449,"change":105,"percent_change":1237,"volume":1910,"transactions":9,"vwap":449},"2025-07-03",112100,{"date":1912,"open":280,"high":349,"low":252,"close":299,"change":28,"percent_change":1913,"volume":1914,"transactions":9,"vwap":299},"2025-07-02",8,204000,{"date":1916,"open":647,"high":349,"low":263,"close":647,"change":291,"percent_change":1917,"volume":1918,"transactions":9,"vwap":647},"2025-07-01",-3.1,235200,{"date":1920,"open":487,"high":413,"low":271,"close":270,"change":686,"percent_change":1921,"volume":1922,"transactions":9,"vwap":270},"2025-06-30",-8.51,258500,{"date":1924,"open":350,"high":369,"low":449,"close":449,"change":568,"percent_change":1925,"volume":1926,"transactions":9,"vwap":449},"2025-06-27",-6,170700,{"date":1928,"open":399,"high":577,"low":490,"close":306,"change":183,"percent_change":183,"volume":1929,"transactions":9,"vwap":306},"2025-06-26",250900,{"date":1931,"open":577,"high":530,"low":399,"close":306,"change":787,"percent_change":1932,"volume":1933,"transactions":9,"vwap":306},"2025-06-25",-7.98,584600,{"date":1935,"open":530,"high":1936,"low":532,"close":532,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":532},"2025-06-24",1.92,-0.45,-21.63,690000,{"date":1941,"open":1942,"high":831,"low":772,"close":696,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":696},"2025-06-23",2.62,-0.35,-14.4,1639600,{"date":1947,"open":1948,"high":831,"low":785,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-06-20",2.38,2.43,-0.19,-7.25,845400,{"date":1954,"open":843,"high":925,"low":1948,"close":1942,"change":594,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1942},"2025-06-18",-7.42,2057700,{"date":1958,"open":1959,"high":80,"low":1960,"close":825,"change":608,"percent_change":1961,"volume":1962,"transactions":9,"vwap":825},"2025-06-17",2.57,2.24,3.28,3392200,{"date":1964,"open":1965,"high":860,"low":801,"close":817,"change":189,"percent_change":1966,"volume":1967,"transactions":9,"vwap":817},"2025-06-16",2.92,67.07,45330500,{"date":1969,"open":350,"high":1970,"low":290,"close":558,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":558},"2025-06-13",1.88,0.209,14.61,7682900,{"date":1975,"open":487,"high":490,"low":487,"close":1976,"change":1977,"percent_change":816,"volume":1978,"transactions":9,"vwap":1976},"2025-06-12",1.431,0.041,35400,{"date":1980,"open":281,"high":487,"low":342,"close":487,"change":462,"percent_change":1981,"volume":1982,"transactions":9,"vwap":487},"2025-06-11",3.73,37500,{"date":1984,"open":329,"high":81,"low":329,"close":81,"change":1985,"percent_change":1333,"volume":1986,"transactions":9,"vwap":81},"2025-06-10",0.011,4000,{"date":1988,"open":299,"high":299,"low":1989,"close":1989,"change":1990,"percent_change":1480,"volume":1991,"transactions":9,"vwap":1989},"2025-06-09",1.329,-0.011,1100,{"date":1993,"open":299,"high":398,"low":1994,"close":81,"change":1995,"percent_change":182,"volume":1996,"transactions":9,"vwap":81},"2025-06-06",1.281,0.014,7000,{"date":1998,"open":281,"high":321,"low":281,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-06-05",1.326,-0.034,-2.5,1300,{"date":2004,"open":2005,"high":2006,"low":81,"close":313,"change":199,"percent_change":488,"volume":2007,"transactions":9,"vwap":313},"2025-06-04",1.356,1.397,2400,{"date":2009,"open":281,"high":313,"low":281,"close":81,"change":2010,"percent_change":115,"volume":2011,"transactions":9,"vwap":81},"2025-06-03",0.015,14800,{"date":2013,"open":2014,"high":2014,"low":657,"close":279,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":279},"2025-06-02",1.365,-0.033,-2.43,12900,{"date":2019,"open":281,"high":313,"low":281,"close":2020,"change":2021,"percent_change":752,"volume":2022,"transactions":9,"vwap":2020},"2025-05-30",1.358,-0.003,4900,{"date":2024,"open":487,"high":487,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-05-29",1.361,-0.004,-0.29,1700,{"date":2030,"open":349,"high":349,"low":2014,"close":2014,"change":2031,"percent_change":1250,"volume":2032,"transactions":9,"vwap":2014},"2025-05-28",0.005,6500,{"date":2034,"open":412,"high":412,"low":2035,"close":313,"change":322,"percent_change":2036,"volume":2037,"transactions":9,"vwap":313},"2025-05-27",1.324,2.26,9100,{"date":2039,"open":342,"high":321,"low":270,"close":321,"change":2040,"percent_change":1936,"volume":2041,"transactions":9,"vwap":321},"2025-05-23",0.025,15900,{"date":2043,"open":281,"high":81,"low":290,"close":2044,"change":2031,"percent_change":145,"volume":2045,"transactions":9,"vwap":2044},"2025-05-22",1.305,9400,{"date":2047,"open":280,"high":2048,"low":280,"close":290,"change":1785,"percent_change":2049,"volume":2050,"transactions":9,"vwap":290},"2025-05-21",1.346,-1.14,16100,{"date":2052,"open":81,"high":318,"low":342,"close":657,"change":2053,"percent_change":861,"volume":2054,"transactions":9,"vwap":657},"2025-05-20",-0.025,48600,{"date":2056,"open":342,"high":313,"low":270,"close":81,"change":314,"percent_change":986,"volume":2057,"transactions":9,"vwap":81},"2025-05-19",38200,{"date":2059,"open":290,"high":313,"low":280,"close":290,"change":183,"percent_change":183,"volume":2060,"transactions":9,"vwap":290},"2025-05-16",23000,{"date":2062,"open":280,"high":299,"low":280,"close":290,"change":291,"percent_change":292,"volume":2063,"transactions":9,"vwap":290},"2025-05-15",67300,{"date":2065,"open":290,"high":81,"low":290,"close":81,"change":2040,"percent_change":2066,"volume":2067,"transactions":9,"vwap":81},"2025-05-14",1.9,9700,{"date":2069,"open":281,"high":81,"low":270,"close":657,"change":2010,"percent_change":236,"volume":1571,"transactions":9,"vwap":657},"2025-05-13",{"date":2071,"open":288,"high":288,"low":2072,"close":290,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":290},"2025-05-12",1.271,-0.005,-0.38,8600,{"date":2077,"open":299,"high":313,"low":280,"close":2044,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2044},"2025-05-09",-0.008,-0.61,16900,{"date":2082,"open":342,"high":318,"low":262,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-05-08",1.313,0.063,5.04,16300,{"date":2088,"open":647,"high":2089,"low":647,"close":647,"change":183,"percent_change":183,"volume":1996,"transactions":9,"vwap":647},"2025-05-07",1.296,{"date":2091,"open":329,"high":2092,"low":647,"close":647,"change":291,"percent_change":1917,"volume":2093,"transactions":9,"vwap":647},"2025-05-06",1.293,18200,{"date":2095,"open":321,"high":299,"low":270,"close":270,"change":291,"percent_change":2096,"volume":2097,"transactions":9,"vwap":270},"2025-05-05",-3.01,6000,{"date":2099,"open":271,"high":321,"low":271,"close":321,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":321},"2025-05-02",0.036,2.78,12800,{"date":2104,"open":280,"high":2105,"low":252,"close":2106,"change":2107,"percent_change":601,"volume":2108,"transactions":9,"vwap":2106},"2025-05-01",1.339,1.294,0.004,25400,{"date":2110,"open":342,"high":281,"low":271,"close":270,"change":322,"percent_change":1948,"volume":2111,"transactions":9,"vwap":270},"2025-04-30",13800,{"date":2113,"open":263,"high":349,"low":263,"close":262,"change":206,"percent_change":2114,"volume":2115,"transactions":9,"vwap":262},"2025-04-29",0.8,9000,{"date":2117,"open":349,"high":349,"low":252,"close":647,"change":568,"percent_change":2118,"volume":2119,"transactions":9,"vwap":647},"2025-04-28",-6.72,43800,{"date":2121,"open":647,"high":2122,"low":647,"close":81,"change":314,"percent_change":986,"volume":2123,"transactions":9,"vwap":81},"2025-04-25",1.359,31100,{"date":2125,"open":261,"high":290,"low":261,"close":290,"change":1388,"percent_change":2126,"volume":2127,"transactions":9,"vwap":290},"2025-04-24",5.69,14400,{"date":2129,"open":280,"high":280,"low":2130,"close":252,"change":110,"percent_change":264,"volume":1668,"transactions":9,"vwap":252},"2025-04-23",1.203,{"date":177,"open":261,"high":487,"low":261,"close":271,"change":199,"percent_change":558,"volume":2132,"transactions":9,"vwap":271},13600]