[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRML":3,"homepage-market-summary":30,"stock-historical-CRML":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CRML","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Critical Metals Corp. Ordinary Shares","Nasdaq",null,"Common Stock","Critical Metals Corp operates as a mining exploration and development company focused on critical metals and minerals. Its key activities center on lithium and rare earth element deposits, with projects such as the Wolfsberg Lithium Project in Austria and the Tanbreez rare earth deposit in Greenland. Its operations are based prominently in Germany, Austria, and Greenland.","4",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.03,7.29,7.32,7,7.2,-0.17,-2.36,4847238.547792,28477,7.102,32.15,5.115,13144219.773053948,7.1,1168,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1.291,10568398,3857465343.263487,266.15,"2025-04-22",[182,183,193,203,214,225,236,247,258,268,279,288,299,310,320,331,340,350,360,369,379,388,396,405,415,425,436,444,452,462,472,483,494,503,512,523,534,543,551,560,570,581,588,597,607,617,628,637,647,658,667,675,685,695,703,708,715,724,732,737,745,752,759,767,774,782,790,798,806,814,820,829,838,847,855,862,869,878,886,893,900,909,916,922,929,938,946,955,961,969,976,984,992,1000,1006,1013,1022,1030,1037,1045,1053,1060,1069,1077,1086,1093,1101,1109,1117,1124,1131,1140,1149,1158,1164,1171,1180,1189,1196,1203,1212,1218,1225,1231,1238,1245,1251,1257,1262,1270,1275,1282,1288,1295,1301,1308,1315,1320,1326,1333,1340,1347,1354,1361,1368,1374,1381,1387,1394,1399,1407,1414,1422,1429,1437,1444,1450,1455,1459,1463,1469,1478,1483,1491,1500,1507,1515,1524,1533,1542,1550,1559,1568,1575,1584,1593,1601,1610,1617,1625,1634,1643,1652,1659,1668,1676,1683,1689,1694,1700,1703,1707,1714,1720,1727,1732,1736,1742,1749,1753,1758,1763,1768,1775,1781,1786,1791,1796,1801,1806,1810,1816,1821,1825,1828,1833,1838,1842,1847,1852,1858,1864,1871,1876,1882,1890,1896,1902,1906,1912,1921,1927,1935,1941,1947,1955,1963,1972,1979,1987,1994,2002,2010,2019,2026,2034,2043,2051,2059,2065,2072,2077,2081,2086,2091,2098,2105,2112,2116,2123,2127,2132,2136,2143,2149,2155,2158,2165,2172,2178,2183,2189,2195,2202,2208,2214,2221,2225,2228,2232,2237,2244,2250,2256,2262,2267,2273,2281,2288,2295,2300,2307,2314,2320,2327,2335,2342,2348,2355,2363,2370,2376,2382,2389,2397,2404,2410,2414,2420,2426,2432,2439,2444,2452,2458,2465,2471,2477,2482,2489,2496,2502,2509,2516,2525,2532,2538,2544,2552,2558,2563,2568,2574,2579,2583,2588,2591,2595,2600,2603,2607,2613,2618,2623,2628,2633,2638,2642,2646,2650,2654,2661,2666,2670,2676,2682,2687,2692,2697,2701,2705,2709,2715,2721,2725],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",7.26,7.345,7.055,-0.06,-0.83,4710757.650652,28793,7.1902,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",7.43,7.7,7.25,-0.12,-1.63,4220001.912909,24490,7.4456,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",7.73,7.795,7.3425,7.38,-0.27,-3.53,4459961.878943,22886,7.4609,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",7.64,7.845,7.5,7.65,-0.18,-2.3,4434811.706654,28999,7.6785,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",8.01,8.23,7.75,7.83,-0.34,-4.16,7917873.191115,36298,7.8921,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",7.86,8.49,7.675,8.17,0.45,5.83,14395852.226202,61173,8.1581,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",8.39,8.45,7.61,7.72,-0.82,-9.6,13875720.24018,52494,7.9523,{"date":259,"open":260,"high":261,"low":239,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",9.11,9.23,8.54,-0.79,-8.47,21553094.245752,90741,8.7342,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",8.695,9.64,8.5701,9.33,2.6,38.63,58351519.841032,244587,9.1045,{"date":280,"open":18,"high":18,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",6.57,6.73,-0.14,-2.04,10142447.919153,38616,7.1899,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",6.81,7.075,6.67,6.87,0.39,6.02,6043328.156728,26656,6.8415,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",6.865,6.9545,6.4,6.48,0.13,2.05,8473053.656152,35936,6.585,{"date":311,"open":303,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",6.4969,6.295,6.35,-0.11,-1.7,3896921.994417,19501,6.3974,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",6.2,6.68,6.06,6.46,0.03,0.47,5554060.476921,30053,6.4358,{"date":332,"open":292,"high":333,"low":303,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",6.83,6.43,-0.29,-4.32,5447034.542588,27279,6.6076,{"date":341,"open":290,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",7.025,6.71,6.72,-0.35,-4.95,4385238.95306,27093,6.8323,{"date":351,"open":352,"high":218,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",7.21,6.91,7.07,-0.25,-3.42,4964273.261265,26235,7.1019,{"date":361,"open":362,"high":363,"low":19,"close":17,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",7.31,7.455,0.04,0.55,4981161.401402,27070,7.3193,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",7.82,7.24,7.28,-0.08,-1.09,6178037.784222,30671,7.4752,{"date":380,"open":381,"high":219,"low":382,"close":383,"change":107,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",7.45,7.3,7.36,0.82,5061923.020509,28822,7.4622,{"date":389,"open":18,"high":390,"low":391,"close":382,"change":147,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",7.4,6.9,5.49,5772365.924271,28775,7.1977,{"date":397,"open":293,"high":398,"low":399,"close":400,"change":335,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",7.3599,6.63,6.92,-4.02,6783881.997377,36151,7.0148,{"date":406,"open":407,"high":408,"low":409,"close":352,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",7.12,7.27,6.97,0.09,1.26,3937417.944601,23174,7.1778,{"date":416,"open":417,"high":418,"low":419,"close":407,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",7.99,8.3,7.0201,-0.92,-11.44,8972797.410956,43549,7.4786,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",8.14,8.465,7.9,8.04,0.05,0.63,8771218.768357,35793,8.1188,{"date":437,"open":438,"high":439,"low":217,"close":417,"change":315,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",7.985,8.56,-1.36,15287831.060978,74833,8.1632,{"date":445,"open":282,"high":446,"low":344,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",8.1,1.43,21.44,19007697.714402,89334,7.7977,{"date":453,"open":454,"high":455,"low":456,"close":292,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",6.95,7.0709,6.5,-0.44,-6.19,9341362.309842,47835,6.7713,{"date":463,"open":464,"high":19,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",6,5.965,7.11,1.31,22.59,16431968.752579,62568,6.7801,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",6.065,6.22,5.685,5.8,-0.37,-6,6578945.323877,38257,5.8486,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",6.28,6.3986,6.025,6.17,0.02,0.33,7216475.735538,40579,6.1904,{"date":495,"open":475,"high":496,"low":324,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",6.5498,6.15,-0.42,-6.39,4743707.770478,25471,6.2585,{"date":504,"open":505,"high":292,"low":506,"close":281,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",6.522,6.3711,-0.09,-1.35,4945637.716586,28937,6.5267,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",6.69,7.15,6.6,6.66,0.08,1.22,6316978.179495,41646,6.8474,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",6.455,6.7089,6.41,6.58,-0.03,-0.45,4678286.929516,27168,6.5829,{"date":535,"open":391,"high":536,"low":537,"close":538,"change":539,"percent_change":21,"volume":540,"transactions":541,"vwap":542},"2026-08-12",6.94,6.56,6.61,-0.16,3615634.803862,35432,6.6681,{"date":544,"open":545,"high":391,"low":323,"close":546,"change":20,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",6.82,6.77,-2.45,4493864.018762,39669,6.7792,{"date":552,"open":553,"high":208,"low":554,"close":536,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",7.375,6.875,-0.31,-4.28,6309138.548593,40882,7.0682,{"date":561,"open":562,"high":563,"low":564,"close":197,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",6.99,7.44,6.88,0.7,10.69,9212534.680441,55849,7.2177,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",6.365,6.85,6.24,6.55,-0.13,-1.95,4458349.820702,33502,6.6312,{"date":582,"open":517,"high":466,"low":537,"close":323,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",-0.1,-1.47,6154512.674422,41009,6.8057,{"date":589,"open":590,"high":400,"low":591,"close":592,"change":127,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",6.75,6.42,6.78,6.27,9239697.667539,59697,6.7051,{"date":598,"open":599,"high":525,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",5.47,5.3203,6.38,0.89,16.21,6933186.983858,48473,6.1307,{"date":608,"open":609,"high":610,"low":611,"close":392,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",5.71,5.82,5.385,-0.07,-1.26,5095612.489519,35800,5.5313,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",5.43,5.635,5.302,5.56,0.43,8.38,6449391.129422,32297,5.4892,{"date":629,"open":630,"high":630,"low":26,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",5.65,5.13,-0.53,-9.36,5056571.508981,26936,5.3128,{"date":638,"open":639,"high":640,"low":619,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",5.845,5.8799,5.66,-0.38,-6.29,6485142.709187,27362,5.6182,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",5.98,6.21,5.81,6.04,0.23,3.96,4976889.410115,26337,6.0199,{"date":659,"open":660,"high":660,"low":661,"close":651,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",6.125,5.77,-0.3,-4.91,4696847.947275,27032,5.8901,{"date":668,"open":669,"high":304,"low":295,"close":670,"change":671,"percent_change":643,"volume":672,"transactions":673,"vwap":674},"2026-07-23",6.31,6.11,-0.41,5951293.971214,36116,6.1734,{"date":676,"open":677,"high":28,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",6.34,6.32,6.52,0.17,2.68,7642420.754555,39150,6.7184,{"date":686,"open":687,"high":688,"low":689,"close":314,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",6.44,6.64,6.2506,0.14,2.25,7517834.076505,39030,6.3813,{"date":696,"open":697,"high":697,"low":295,"close":650,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",6.51,-0.19,-2.97,5922233.922034,37794,6.1951,{"date":704,"open":516,"high":323,"low":705,"close":303,"change":555,"percent_change":706,"volume":707,"transactions":9,"vwap":303},"2026-07-17",6.3,-4.62,5701400,{"date":709,"open":382,"high":710,"low":711,"close":343,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":343},"2026-07-16",7.37,6.59,-0.76,-10.17,7781700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-15",7.955,8,7.42,7.47,-0.46,-5.8,3985200,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":687,"volume":731,"transactions":9,"vwap":729},"2026-07-14",7.89,8.025,7.63,7.93,0.48,4330900,{"date":733,"open":734,"high":734,"low":382,"close":381,"change":735,"percent_change":643,"volume":736,"transactions":9,"vwap":381},"2026-07-13",7.78,-0.5,5323900,{"date":738,"open":739,"high":740,"low":729,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",8.51,8.55,7.95,-0.52,-6.14,4366800,{"date":746,"open":250,"high":747,"low":748,"close":749,"change":489,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-09",8.67,8.345,8.47,0.24,7565800,{"date":753,"open":754,"high":755,"low":756,"close":250,"change":662,"percent_change":757,"volume":758,"transactions":9,"vwap":250},"2026-07-08",8.44,8.75,7.97,-3.43,5623700,{"date":760,"open":761,"high":762,"low":763,"close":755,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":755},"2026-07-07",9.07,9.115,8.415,-0.51,-5.51,7692900,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":662,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-06",9.7,10.025,9.26,-3.14,4171600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":335,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-02",9.87,10.35,9.5,9.56,-2.94,3770000,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",10.18,10.235,9.85,-0.4,-3.9,3229600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":698,"volume":797,"transactions":9,"vwap":795},"2026-06-30",10.36,10.4,10.065,10.25,-0.02,3784800,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":801},"2026-06-29",9.855,10.27,9.745,0.28,2.8,4520000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":38,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-26",9.14,10.03,8.975,9.99,7.88,7322700,{"date":815,"open":816,"high":778,"low":817,"close":771,"change":507,"percent_change":818,"volume":819,"transactions":9,"vwap":771},"2026-06-25",9.45,8.78,-0.96,4316100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",9.55,10,9.19,9.35,-0.36,-3.71,4557100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",9.73,10.44,9.66,9.71,-0.74,-7.08,5485700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-22",10.355,10.6,9.96,10.45,0.3,2.96,5801900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":518,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-18",10.3,10.32,9.88,10.15,0.79,4102100,{"date":856,"open":769,"high":857,"low":833,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",10.53,10.07,0.51,5.33,5987100,{"date":863,"open":864,"high":865,"low":866,"close":779,"change":420,"percent_change":867,"volume":868,"transactions":9,"vwap":779},"2026-06-16",10.26,10.41,9.54,-8.78,4565600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-15",10.33,10.645,10.21,10.48,0.58,5.86,4613900,{"date":879,"open":880,"high":842,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",9.8,9.46,9.9,0.16,1.64,4053600,{"date":887,"open":888,"high":889,"low":761,"close":890,"change":891,"percent_change":475,"volume":892,"transactions":9,"vwap":890},"2026-06-11",9.12,9.91,9.74,0.57,3876500,{"date":894,"open":771,"high":769,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-10",9.141,9.17,-0.24,-2.55,3976400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",10.11,10.19,9,9.41,-0.7,-6.92,6333800,{"date":910,"open":911,"high":873,"low":912,"close":902,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":902},"2026-06-08",10.01,9.69,0.37,3.8,4828700,{"date":917,"open":841,"high":918,"low":778,"close":890,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":890},"2026-06-05",10.63,-1.23,-11.21,9248700,{"date":923,"open":924,"high":925,"low":857,"close":926,"change":927,"percent_change":826,"volume":928,"transactions":9,"vwap":926},"2026-06-04",10.74,11.04,10.97,-0.04,4147500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",11.72,12.04,10.895,11.01,-1,-8.33,10327600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":539,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-02",12.075,12.6,11.8,12.01,-1.31,9918700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",11.02,12.405,10.66,12.17,0.97,8.66,13826700,{"date":956,"open":942,"high":957,"low":958,"close":959,"change":671,"percent_change":210,"volume":960,"transactions":9,"vwap":959},"2026-05-29",11.835,11.05,11.2,7823400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":326,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-28",11.38,12.105,11.16,11.61,0.26,10439100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":539,"percent_change":440,"volume":975,"transactions":9,"vwap":974},"2026-05-27",11.47,11.735,11.08,11.58,6646700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":400,"volume":983,"transactions":9,"vwap":981},"2026-05-26",11.22,12,10.93,11.74,0.76,11949300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":539,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-22",11.24,11.83,10.845,10.98,-1.44,10148700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":294,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-21",11.36,11.545,10.9,11.14,3.63,11999900,{"date":1001,"open":809,"high":989,"low":1002,"close":1003,"change":1004,"percent_change":912,"volume":1005,"transactions":9,"vwap":1003},"2026-05-20",9.84,10.75,0.95,9471200,{"date":1007,"open":1008,"high":864,"low":1009,"close":880,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":880},"2026-05-19",10.14,9.711,-0.71,-6.76,7324700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",11.11,11.23,10.13,10.51,-0.67,-5.99,7836500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":498,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-15",11.145,11.84,10.94,11.18,-3.62,7981300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":690,"percent_change":519,"volume":1036,"transactions":9,"vwap":1035},"2026-05-14",11.25,11.99,10.67,11.6,10063400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":478,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-13",11.665,12.1,11.325,11.46,-3.13,9015500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":987,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":987},"2026-05-12",11.85,12.54,11.335,-0.26,-2.15,9374100,{"date":1054,"open":979,"high":1055,"low":1056,"close":1057,"change":457,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-11",12.95,11.44,12.09,-3.51,12557600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-08",13.02,13.383,12.34,12.53,-0.32,-2.49,10623900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":73,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-07",13.97,13.98,12.535,12.85,-7.75,14402300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-06",13.56,14.27,12.98,13.93,0.62,4.66,18405200,{"date":1087,"open":1088,"high":1089,"low":1081,"close":1090,"change":127,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",13.38,14.08,13.31,3.1,19720600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":327,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-04",13.125,13.96,12.63,12.91,3.78,24660500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":335,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-01",12.52,12.84,11.9,12.44,-2.28,13878500,{"date":1110,"open":1111,"high":1081,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",11.54,11.5,12.73,1.35,11.86,19987800,{"date":1118,"open":1119,"high":1120,"low":958,"close":963,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":963},"2026-04-29",12.14,12.28,-0.48,-4.05,16841600,{"date":1125,"open":1126,"high":1127,"low":987,"close":1115,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1115},"2026-04-28",12.92,13.58,-2.59,-17.92,33891300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-27",12.425,14.51,11.56,14.45,2.94,25.54,46383900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-24",11.28,11.68,10.515,11.51,0.87,8.18,13778900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-23",11.39,11.63,10.38,10.64,-1.22,-10.29,12436000,{"date":1159,"open":1026,"high":1115,"low":1160,"close":1115,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1115},"2026-04-22",10.775,1.52,14.7,18408600,{"date":1165,"open":1111,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-21",11.55,10.34,-1.6,-13.4,25024700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-20",13,13.68,11.53,11.94,-0.62,-4.94,25650500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-17",11.31,13.75,11.15,12.56,3.29,35.49,73669800,{"date":1190,"open":1191,"high":1192,"low":755,"close":1193,"change":147,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-16",9.15,9.38,9.27,4.27,9159500,{"date":1197,"open":1198,"high":825,"low":1199,"close":1198,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1198},"2026-04-15",8.89,8.69,0.1,1.14,9057100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-14",9.52,9.68,8.68,8.79,-0.22,-2.44,7939600,{"date":1213,"open":739,"high":888,"low":1214,"close":1215,"change":690,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-13",8.31,9.01,1.58,6181800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1200,"percent_change":1201,"volume":1224,"transactions":9,"vwap":1223},"2026-04-10",8.97,10.1,8.785,8.87,10348300,{"date":1226,"open":754,"high":1191,"low":1227,"close":1228,"change":883,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-09",8.35,8.77,1.86,7793300,{"date":1232,"open":1233,"high":904,"low":1234,"close":1235,"change":1236,"percent_change":1034,"volume":1237,"transactions":9,"vwap":1235},"2026-04-08",8.82,8.33,8.61,0.83,8527700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":734,"change":1066,"percent_change":1243,"volume":1244,"transactions":9,"vwap":734},"2026-04-07",8.015,8.07,7.52,-3.95,7142500,{"date":1246,"open":1247,"high":740,"low":1248,"close":446,"change":662,"percent_change":1249,"volume":1250,"transactions":9,"vwap":446},"2026-04-06",8.425,8.09,-3.57,4971800,{"date":1252,"open":1253,"high":817,"low":728,"close":1254,"change":410,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-02",7.74,8.4,1.08,7692300,{"date":1258,"open":1259,"high":888,"low":1260,"close":1214,"change":913,"percent_change":1084,"volume":1261,"transactions":9,"vwap":1214},"2026-04-01",8.24,8.2,13403400,{"date":1263,"open":293,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",8.06,6.855,7.94,1.27,19.04,9466500,{"date":1271,"open":19,"high":408,"low":1272,"close":292,"change":478,"percent_change":1273,"volume":1274,"transactions":9,"vwap":292},"2026-03-30",6.54,-5.26,6333600,{"date":1276,"open":1277,"high":383,"low":15,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",7.33,7.04,-0.39,-5.25,4448900,{"date":1283,"open":229,"high":1284,"low":1285,"close":195,"change":1286,"percent_change":458,"volume":1287,"transactions":9,"vwap":195},"2026-03-26",7.775,7.41,-0.49,5283800,{"date":1289,"open":1290,"high":1291,"low":230,"close":1292,"change":612,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-25",8.27,8.53,7.92,-0.88,4971900,{"date":1296,"open":1297,"high":1298,"low":238,"close":417,"change":209,"percent_change":1299,"volume":1300,"transactions":9,"vwap":417},"2026-03-24",8.02,8.392,-3.27,5136300,{"date":1302,"open":1303,"high":763,"low":1304,"close":1305,"change":1306,"percent_change":562,"volume":1307,"transactions":9,"vwap":1305},"2026-03-23",7.91,7.62,8.26,0.54,9044700,{"date":1309,"open":250,"high":1310,"low":1311,"close":252,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":252},"2026-03-20",8.48,7.59,-0.69,-8.2,9992000,{"date":1316,"open":1227,"high":739,"low":718,"close":1317,"change":555,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-19",8.41,-3.56,6038200,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":530,"percent_change":663,"volume":1325,"transactions":9,"vwap":1324},"2026-03-18",8.99,8.71,8.72,4732400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":896,"change":364,"percent_change":1331,"volume":1332,"transactions":9,"vwap":896},"2026-03-17",9.03,9.34,8.95,0.44,4492800,{"date":1334,"open":1335,"high":822,"low":1336,"close":1337,"change":518,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-16",9.2,8.765,9.13,0.88,7619700,{"date":1341,"open":1342,"high":1206,"low":1343,"close":1344,"change":209,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-13",9.4,8.9,9.05,-2.9,5549000,{"date":1348,"open":778,"high":1349,"low":1350,"close":1351,"change":642,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-12",9.57,9.08,9.32,-3.92,5421500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":769,"change":1279,"percent_change":1359,"volume":1360,"transactions":9,"vwap":769},"2026-03-11",9.94,10.23,9.31,-3.87,8291300,{"date":1362,"open":904,"high":843,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-10",8.91,10.09,1.15,12.86,13971200,{"date":1369,"open":1370,"high":904,"low":1290,"close":1371,"change":690,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-09",8.505,8.94,1.59,7377800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":189,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-06",9.37,9.81,8.8,-8.62,7323200,{"date":1382,"open":842,"high":795,"low":1383,"close":1384,"change":1279,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-05",9.28,9.63,-3.89,7124700,{"date":1388,"open":770,"high":849,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-04",9.825,10.02,0.22,2.24,4673200,{"date":1395,"open":1017,"high":864,"low":1358,"close":880,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":880},"2026-03-03",-1.02,-9.43,7736500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":516,"volume":1406,"transactions":9,"vwap":1404},"2026-03-02",9.72,11.131,9.6,10.82,0.67,8361900,{"date":1408,"open":1409,"high":1154,"low":1410,"close":852,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":852},"2026-02-27",10.55,9.77,-0.73,-6.71,6081800,{"date":1415,"open":1416,"high":1417,"low":795,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-26",10.37,11.13,10.88,0.12,1.12,7196300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":326,"percent_change":803,"volume":1428,"transactions":9,"vwap":1427},"2026-02-25",10.932,11.27,10.57,10.76,8611700,{"date":1430,"open":1431,"high":1432,"low":1356,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-24",10.05,11.45,10.73,0.42,4.07,14481000,{"date":1438,"open":1328,"high":777,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-23",8.74,10.31,1.25,13.8,11553400,{"date":1445,"open":1351,"high":1446,"low":1447,"close":1448,"change":231,"percent_change":1028,"volume":1449,"transactions":9,"vwap":1448},"2026-02-20",9.58,8.88,9.06,6034300,{"date":1451,"open":1452,"high":1453,"low":755,"close":1342,"change":1200,"percent_change":1255,"volume":1454,"transactions":9,"vwap":1342},"2026-02-19",9.16,9.51,5269500,{"date":1456,"open":1335,"high":1410,"low":904,"close":1457,"change":529,"percent_change":1066,"volume":1458,"transactions":9,"vwap":1457},"2026-02-18",9.3,6239500,{"date":1460,"open":1337,"high":778,"low":1461,"close":273,"change":410,"percent_change":952,"volume":1462,"transactions":9,"vwap":273},"2026-02-17",8.62,7544700,{"date":1464,"open":842,"high":1221,"low":1465,"close":1466,"change":1467,"percent_change":479,"volume":1468,"transactions":9,"vwap":1466},"2026-02-13",9.18,9.24,-0.59,8889200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-12",10.5,10.61,9.65,9.83,-0.9,-8.39,9034800,{"date":1479,"open":1480,"high":1481,"low":865,"close":1433,"change":209,"percent_change":547,"volume":1482,"transactions":9,"vwap":1433},"2026-02-11",11.425,11.62,8311000,{"date":1484,"open":1485,"high":1486,"low":926,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-10",12.08,12.38,11,-0.97,-8.1,9246700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-09",10.8,12.18,10.2,11.97,0.945,8.57,13857800,{"date":1501,"open":959,"high":1425,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-06",10.39,11.025,0.365,3.42,16637400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":950,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":950},"2026-02-05",12.515,12.78,10.545,-2.37,-18.19,19599000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-04",14.78,14.85,12.62,13.03,-2.11,-13.94,18525000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-03",13.45,15.4,13.3,15.14,2.55,20.25,24641700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-02",13.85,14.92,12.47,12.59,-0.58,-4.4,22235900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":479,"volume":1549,"transactions":9,"vwap":1547},"2026-01-30",14.05,15.1,13.06,13.17,-0.84,17505700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-29",15.74,15.85,13.909,14.01,-3.05,-17.88,27235500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-28",17.96,18.105,17,17.059999,-1.21,-6.62,17423100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":529,"percent_change":539,"volume":1574,"transactions":9,"vwap":1573},"2026-01-27",17.66,18.85,16.2,18.27,28008400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-26",21.81,21.86,17.6,18.3,-2.32,-11.25,34802900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-23",18.55,20.74,16.89,20.62,2.16,11.7,43971800,{"date":1594,"open":1552,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-22",20,15.25,18.46,3.19,20.89,48380100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-21",17.44,18.6,14.53,15.27,-1.9,-11.07,41966200,{"date":1611,"open":1612,"high":1613,"low":1572,"close":1614,"change":1121,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-20",18.9,19.15,17.17,-2.72,33626900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":127,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-16",17.28,18.13,15.69,17.65,2.32,20273800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-15",16.98,18.01,16.41,17.25,-0.675,-3.77,29106700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-14",13.74,19.049999,13.271,17.925,4.405,32.58,59987900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-13",14.35,14.69,13.27,13.52,-1.24,-8.4,18273200,{"date":1653,"open":1654,"high":1655,"low":1636,"close":1656,"change":1657,"percent_change":990,"volume":1658,"transactions":9,"vwap":1656},"2026-01-12",16.36,16.44,14.76,-0.215,29892500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-09",14.275,16.27,13.7,14.975,1.505,11.17,30261300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":284,"volume":1675,"transactions":9,"vwap":1673},"2026-01-08",12.61,15.2,12.27,13.47,-0.28,31058800,{"date":1677,"open":1678,"high":1072,"low":1679,"close":1183,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1183},"2026-01-07",12.33,12.23,1.94,16.43,47369600,{"date":1684,"open":1357,"high":979,"low":1389,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-06",11.81,2.41,25.64,29350800,{"date":1690,"open":1199,"high":882,"low":1207,"close":1342,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1342},"2026-01-05",1.28,15.76,15361100,{"date":1695,"open":28,"high":1310,"low":1696,"close":1697,"change":1698,"percent_change":1563,"volume":1699,"transactions":9,"vwap":1697},"2026-01-02",7.09,8.12,1.18,9641400,{"date":1701,"open":564,"high":409,"low":590,"close":536,"change":326,"percent_change":623,"volume":1702,"transactions":9,"vwap":536},"2025-12-31",4017800,{"date":1704,"open":382,"high":208,"low":391,"close":353,"change":345,"percent_change":1705,"volume":1706,"transactions":9,"vwap":353},"2025-12-30",-4.82,3882000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":185,"change":1121,"percent_change":1712,"volume":1713,"transactions":9,"vwap":185},"2025-12-29",7.445,7.79,7.125,-6.2,4830400,{"date":1715,"open":1214,"high":1716,"low":1717,"close":1253,"change":742,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1253},"2025-12-26",8.32,7.66,-6.3,4135700,{"date":1721,"open":1722,"high":1723,"low":1292,"close":1305,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1305},"2025-12-24",8.13,8.5,0.19,2.35,3868600,{"date":1728,"open":1729,"high":1191,"low":1730,"close":1241,"change":326,"percent_change":913,"volume":1731,"transactions":9,"vwap":1241},"2025-12-23",8.25,8.05,11702900,{"date":1733,"open":728,"high":624,"low":1734,"close":430,"change":859,"percent_change":546,"volume":1735,"transactions":9,"vwap":430},"2025-12-22",7.54,5658400,{"date":1737,"open":1738,"high":219,"low":352,"close":1739,"change":152,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-19",7.23,7.53,4.87,4925700,{"date":1743,"open":16,"high":1744,"low":1745,"close":1746,"change":374,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-18",7.6,7.13,7.18,-1.1,3151300,{"date":1750,"open":727,"high":1722,"low":19,"close":185,"change":1751,"percent_change":1489,"volume":1752,"transactions":9,"vwap":185},"2025-12-17",-0.64,5212300,{"date":1754,"open":1264,"high":1722,"low":1755,"close":429,"change":209,"percent_change":1756,"volume":1757,"transactions":9,"vwap":429},"2025-12-16",7.71,-3.3,5185800,{"date":1759,"open":1465,"high":824,"low":427,"close":241,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":241},"2025-12-15",-1.01,-11,5519100,{"date":1764,"open":778,"high":1765,"low":1215,"close":1465,"change":1209,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1465},"2025-12-12",9.98,-2.34,6725600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1342,"change":913,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1342},"2025-12-11",8.905,9.59,8.6,4.1,5240200,{"date":1776,"open":1777,"high":1777,"low":904,"close":1328,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1328},"2025-12-10",10.04,-1.3,-12.58,9055000,{"date":1782,"open":1495,"high":1783,"low":1453,"close":871,"change":875,"percent_change":1784,"volume":1785,"transactions":9,"vwap":871},"2025-12-09",10.78,5.95,9478200,{"date":1787,"open":858,"high":864,"low":905,"close":1788,"change":345,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-08",9.75,-3.47,6891500,{"date":1792,"open":800,"high":1793,"low":1453,"close":1221,"change":883,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1221},"2025-12-05",10.68,1.61,12117900,{"date":1797,"open":241,"high":823,"low":1241,"close":1356,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1356},"2025-12-04",1.66,20.05,10953300,{"date":1802,"open":1303,"high":1234,"low":728,"close":1803,"change":518,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-03",8.28,0.98,5560700,{"date":1807,"open":1734,"high":250,"low":1734,"close":1260,"change":1808,"percent_change":786,"volume":1809,"transactions":9,"vwap":1260},"2025-12-02",0.735,5959100,{"date":1811,"open":718,"high":430,"low":390,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-01",7.465,-0.765,-9.3,5513700,{"date":1817,"open":371,"high":1818,"low":1755,"close":228,"change":982,"percent_change":1819,"volume":1820,"transactions":9,"vwap":228},"2025-11-28",8.37,10.17,5015200,{"date":1822,"open":1277,"high":1744,"low":372,"close":720,"change":690,"percent_change":1823,"volume":1824,"transactions":9,"vwap":720},"2025-11-26",1.91,3757200,{"date":1826,"open":382,"high":195,"low":353,"close":1277,"change":374,"percent_change":73,"volume":1827,"transactions":9,"vwap":1277},"2025-11-25",4723500,{"date":1829,"open":1746,"high":1830,"low":18,"close":1285,"change":803,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1285},"2025-11-24",7.459,3.93,4100100,{"date":1834,"open":1835,"high":1242,"low":353,"close":1745,"change":583,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1745},"2025-11-21",7.115,-1.38,6519000,{"date":1839,"open":1722,"high":749,"low":19,"close":1738,"change":253,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1738},"2025-11-20",-10.19,7474800,{"date":1843,"open":1317,"high":1844,"low":1297,"close":1730,"change":1845,"percent_change":1615,"volume":1846,"transactions":9,"vwap":1730},"2025-11-19",8.93,-0.225,5386800,{"date":1848,"open":1241,"high":1207,"low":1730,"close":1849,"change":1850,"percent_change":662,"volume":1851,"transactions":9,"vwap":1849},"2025-11-18",8.275,-0.025,4575300,{"date":1853,"open":1343,"high":1343,"low":1854,"close":418,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":418},"2025-11-17",7.98,-0.8,-8.79,7160400,{"date":1859,"open":1254,"high":825,"low":1860,"close":1861,"change":750,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-14",8.305,9.1,2.71,6554800,{"date":1865,"open":1206,"high":1819,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-13",8.732,8.86,-0.85,-8.75,7839500,{"date":1872,"open":823,"high":832,"low":1873,"close":834,"change":188,"percent_change":1874,"volume":1875,"transactions":9,"vwap":834},"2025-11-12",9.269,-0.61,7461400,{"date":1877,"open":1502,"high":1878,"low":1788,"close":1410,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1410},"2025-11-11",10.526,-0.54,-5.24,4232400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1440,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1440},"2025-11-10",11.225,11.66,10.22,-0.47,-4.36,11224000,{"date":1891,"open":1771,"high":1487,"low":1892,"close":1783,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1783},"2025-11-07",9.53,0.71,7.05,11964800,{"date":1897,"open":1898,"high":1417,"low":1899,"close":858,"change":735,"percent_change":1900,"volume":1901,"transactions":9,"vwap":858},"2025-11-06",10.79,9.97,-4.73,11676900,{"date":1903,"open":1418,"high":1666,"low":849,"close":1426,"change":498,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1426},"2025-11-05",-3.82,7729000,{"date":1907,"open":795,"high":1056,"low":1886,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-04",10.99,0.055,0.5,8118300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-03",12.705,12.77,10.87,10.935,-2.005,-15.49,10466900,{"date":1922,"open":1923,"high":1090,"low":1924,"close":1925,"change":107,"percent_change":327,"volume":1926,"transactions":9,"vwap":1925},"2025-10-31",13.1,12.06,12.94,12118800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1417,"volume":1934,"transactions":9,"vwap":1932},"2025-10-30",12.67,13.88,11.3,12.88,1.29,27427600,{"date":1936,"open":1685,"high":1937,"low":1938,"close":1939,"change":671,"percent_change":356,"volume":1940,"transactions":9,"vwap":1939},"2025-10-29",12.19,11.269,11.59,10599500,{"date":1942,"open":1943,"high":1944,"low":987,"close":979,"change":1488,"percent_change":1945,"volume":1946,"transactions":9,"vwap":979},"2025-10-28",13.21,13.589,-7.48,9815500,{"date":1948,"open":1923,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-27",13.39,11.88,12.97,-2.06,-13.71,19912500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":903,"volume":1962,"transactions":9,"vwap":1960},"2025-10-24",14.195,16.4,14.15,15.03,1.39,18810100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-23",14.905,15.32,13.6,13.64,-1.41,-9.37,9701200,{"date":1973,"open":1974,"high":1662,"low":1975,"close":1976,"change":1155,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-22",14.585,14.02,15.05,-7.5,20335800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1662,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1662},"2025-10-21",17.82,18.32,15.9,-3.31,-16.91,21783200,{"date":1988,"open":1989,"high":1990,"low":1982,"close":1991,"change":1992,"percent_change":743,"volume":1993,"transactions":9,"vwap":1991},"2025-10-20",22.36,22.39,19.58,-1.28,26053600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":719,"volume":2001,"transactions":9,"vwap":1999},"2025-10-17",17.985,22.33,17.61,20.86,1.44,37253100,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1756,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-16",25.92,25.98,19.28,19.42,-14.52,49575700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-15",26.535,28,20.73,22.72,-7.25,-24.19,52959400,{"date":2020,"open":2021,"high":25,"low":2022,"close":2023,"change":514,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-14",30.25,24.75,29.97,28.74,84854700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":418,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-13",17.21,23.67,16.95,23.28,55.41,68028400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-10",16.655,19.25,14.84,14.98,0.27,1.84,57916100,{"date":2044,"open":1537,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-09",15.89,12.36,14.71,2.92,24.77,44023400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1570,"volume":2058,"transactions":9,"vwap":2056},"2025-10-08",12.185,12.4,11.33,11.79,1.77,25339300,{"date":2060,"open":1666,"high":2061,"low":882,"close":1390,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1390},"2025-10-07",11.258,-1.57,-13.55,19161100,{"date":2066,"open":2067,"high":2068,"low":1191,"close":1939,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1939},"2025-10-06",11.495,16.68,3.61,45.24,159297400,{"date":2073,"open":1259,"high":1208,"low":2074,"close":1854,"change":198,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1854},"2025-10-03",7.875,-1.48,12806500,{"date":2078,"open":1738,"high":1697,"low":466,"close":446,"change":102,"percent_change":2079,"volume":2080,"transactions":9,"vwap":446},"2025-10-02",14.25,7175100,{"date":2082,"open":2083,"high":407,"low":2083,"close":1696,"change":1146,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1696},"2025-10-01",6.05,13.99,5743200,{"date":2087,"open":456,"high":282,"low":2088,"close":475,"change":1674,"percent_change":2089,"volume":2090,"transactions":9,"vwap":475},"2025-09-30",6.09,-4.31,3314900,{"date":2092,"open":2093,"high":1894,"low":2094,"close":456,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":456},"2025-09-29",6.495,6.08,0.01,0.15,6774700,{"date":2099,"open":15,"high":2100,"low":2101,"close":2102,"change":632,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-26",7.19,6.275,6.49,-7.55,5207200,{"date":2106,"open":304,"high":2107,"low":2108,"close":2109,"change":142,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-25",7.8,6.33,7.02,4.78,10968800,{"date":2113,"open":573,"high":373,"low":697,"close":2114,"change":2115,"percent_change":2115,"volume":885,"transactions":9,"vwap":2114},"2025-09-24",6.7,0,{"date":2117,"open":18,"high":2118,"low":2119,"close":2114,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2114},"2025-09-23",7.355,6.685,-0.21,-3.04,4669000,{"date":2124,"open":382,"high":17,"low":573,"close":353,"change":209,"percent_change":2125,"volume":2126,"transactions":9,"vwap":353},"2025-09-22",-3.76,3529300,{"date":2128,"open":562,"high":1277,"low":2129,"close":1746,"change":152,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1746},"2025-09-19",6.8,5.12,4772700,{"date":2133,"open":325,"high":1696,"low":687,"close":333,"change":2134,"percent_change":362,"volume":2135,"transactions":9,"vwap":333},"2025-09-18",0.465,4160300,{"date":2137,"open":303,"high":2138,"low":2139,"close":572,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":572},"2025-09-17",6.74,6.14,-0.135,-2.08,3013600,{"date":2144,"open":2145,"high":2146,"low":2102,"close":456,"change":698,"percent_change":2147,"volume":2148,"transactions":9,"vwap":456},"2025-09-16",6.98,7.14,-2.84,4744200,{"date":2150,"open":2151,"high":514,"low":2152,"close":514,"change":327,"percent_change":2153,"volume":2154,"transactions":9,"vwap":514},"2025-09-15",6.355,6.03,7.56,2993000,{"date":2156,"open":574,"high":687,"low":497,"close":475,"change":112,"percent_change":539,"volume":2157,"transactions":9,"vwap":475},"2025-09-12",1946600,{"date":2159,"open":2160,"high":303,"low":2161,"close":2162,"change":2163,"percent_change":260,"volume":2164,"transactions":9,"vwap":2162},"2025-09-11",5.94,5.87,6.23,0.52,3855500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":609,"change":539,"percent_change":2170,"volume":2171,"transactions":9,"vwap":609},"2025-09-10",5.93,5.99,5.64,-2.73,1815400,{"date":2173,"open":650,"high":2174,"low":2175,"close":2161,"change":662,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2161},"2025-09-09",6.29,5.855,-4.86,2249100,{"date":2179,"open":651,"high":593,"low":2180,"close":488,"change":2181,"percent_change":322,"volume":2182,"transactions":9,"vwap":488},"2025-09-08",5.62,0.36,2672700,{"date":2184,"open":243,"high":2185,"low":2186,"close":651,"change":518,"percent_change":2187,"volume":2188,"transactions":9,"vwap":651},"2025-09-05",6.18,5.52,1.4,3049400,{"date":2190,"open":2191,"high":2162,"low":860,"close":2192,"change":198,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-04",6.01,5.73,-2.05,4809300,{"date":2196,"open":2083,"high":497,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-03",5.72,5.85,0.035,0.6,3657300,{"date":2203,"open":1784,"high":2094,"low":2204,"close":2205,"change":642,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-02",5.63,5.815,-6.13,3657000,{"date":2209,"open":679,"high":590,"low":2185,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-29",6.195,-0.265,-4.1,3611800,{"date":2215,"open":2216,"high":2217,"low":314,"close":325,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":325},"2025-08-28",6.621,6.79,-0.05,-0.77,3503300,{"date":2222,"open":409,"high":2223,"low":705,"close":697,"change":826,"percent_change":1880,"volume":2224,"transactions":9,"vwap":697},"2025-08-27",7.68,11106700,{"date":2226,"open":2139,"high":195,"low":630,"close":293,"change":891,"percent_change":1344,"volume":2227,"transactions":9,"vwap":293},"2025-08-26",18900600,{"date":2229,"open":705,"high":2230,"low":295,"close":705,"change":355,"percent_change":1904,"volume":2231,"transactions":9,"vwap":705},"2025-08-25",6.695,6825900,{"date":2233,"open":2234,"high":537,"low":609,"close":575,"change":2235,"percent_change":974,"volume":2236,"transactions":9,"vwap":575},"2025-08-22",5.869,0.68,7189400,{"date":2238,"open":2239,"high":2240,"low":2186,"close":2161,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2161},"2025-08-21",5.79,6.1,0.07,1.21,5681000,{"date":2245,"open":2246,"high":2161,"low":2247,"close":477,"change":1200,"percent_change":2248,"volume":2249,"transactions":9,"vwap":477},"2025-08-20",5.545,5.423,1.75,2936400,{"date":2251,"open":2152,"high":2240,"low":2252,"close":2253,"change":457,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-19",5.58,5.7,-7.17,4670700,{"date":2257,"open":2258,"high":677,"low":2259,"close":2139,"change":844,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2139},"2025-08-18",5.84,5.36,5.14,5680600,{"date":2263,"open":2161,"high":2264,"low":2265,"close":2258,"change":112,"percent_change":20,"volume":2266,"transactions":9,"vwap":2258},"2025-08-15",6.07,5.61,4337700,{"date":2268,"open":2269,"high":2160,"low":2270,"close":2198,"change":1146,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2198},"2025-08-14",4.71,4.69,17.47,9146500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":690,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-13",4.86,5.38,4.665,4.98,2.89,5879200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":374,"percent_change":199,"volume":2287,"transactions":9,"vwap":2286},"2025-08-12",4.92,5.1,4.735,4.84,5281200,{"date":2289,"open":1084,"high":2290,"low":2291,"close":2283,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2283},"2025-08-11",5.2,4.46,0.29,6.26,6791500,{"date":2296,"open":1194,"high":2297,"low":654,"close":2298,"change":127,"percent_change":881,"volume":2299,"transactions":9,"vwap":2298},"2025-08-08",4.745,4.63,7332100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":844,"percent_change":728,"volume":2306,"transactions":9,"vwap":2305},"2025-08-07",4.01,4.43,3.815,4.23,6031300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":1831,"change":209,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1831},"2025-08-06",4.21,4.25,3.871,-6.43,2480900,{"date":2315,"open":2316,"high":1194,"low":2317,"close":2318,"change":242,"percent_change":979,"volume":2319,"transactions":9,"vwap":2318},"2025-08-05",3.74,3.52,4.2,4567000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":188,"percent_change":2062,"volume":2326,"transactions":9,"vwap":2325},"2025-08-04",4.02,4.123,3.64,3.75,4918900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":364,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-01",3.62,4.24,3.562,3.81,1.06,6230500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":294,"percent_change":1111,"volume":2341,"transactions":9,"vwap":2340},"2025-07-31",3.53,3.89,3.34,3.77,3528400,{"date":2343,"open":2344,"high":2345,"low":1598,"close":2346,"change":2115,"percent_change":2115,"volume":2347,"transactions":9,"vwap":2346},"2025-07-30",3.411,3.58,3.38,3082700,{"date":2349,"open":2350,"high":2351,"low":1186,"close":2346,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2346},"2025-07-29",3.92,4.03,-0.68,-16.75,5315900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1674,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-28",4.42,4.6,3.94,4.06,-6.45,3407700,{"date":2364,"open":2309,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":274,"volume":2369,"transactions":9,"vwap":2367},"2025-07-25",4.45,4.11,4.34,0.11,2915900,{"date":2371,"open":2270,"high":2372,"low":2373,"close":2305,"change":555,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2305},"2025-07-24",4.74,4.19,-6.83,3051700,{"date":2377,"open":2351,"high":2378,"low":2379,"close":2380,"change":1910,"percent_change":1486,"volume":2381,"transactions":9,"vwap":2380},"2025-07-23",4.601,3.99,4.54,5055900,{"date":2383,"open":2384,"high":2385,"low":2329,"close":2386,"change":305,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-22",3.91,4.05,4.04,3.32,2872200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2384,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2384},"2025-07-21",4.52,4.56,3.9,-0.57,-12.72,4427400,{"date":2398,"open":2399,"high":2284,"low":2400,"close":2401,"change":1419,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-18",4.415,4.28,4.48,2.75,7781400,{"date":2405,"open":2406,"high":2407,"low":2359,"close":2408,"change":967,"percent_change":677,"volume":2409,"transactions":9,"vwap":2408},"2025-07-17",3.97,4.713,4.36,8164200,{"date":2411,"open":1773,"high":2391,"low":914,"close":1773,"change":2368,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1773},"2025-07-16",2.76,13608000,{"date":2415,"open":2416,"high":2417,"low":1091,"close":2379,"change":102,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2379},"2025-07-15",3.17,4.14,33.89,20995500,{"date":2421,"open":845,"high":2422,"low":2423,"close":2424,"change":796,"percent_change":1019,"volume":2425,"transactions":9,"vwap":2424},"2025-07-14",3,2.83,2.98,2947200,{"date":2427,"open":2422,"high":2428,"low":2429,"close":2422,"change":927,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2422},"2025-07-11",3.078,2.87,-1.32,2689000,{"date":2433,"open":2434,"high":2339,"low":2435,"close":2436,"change":2437,"percent_change":719,"volume":2438,"transactions":9,"vwap":2436},"2025-07-10",3.25,2.85,3.04,0.21,6210200,{"date":2440,"open":81,"high":81,"low":804,"close":2423,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2423},"2025-07-09",-0.23,-7.52,2480700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":539,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-08",3.26,3.3,2.815,3.06,-4.97,4506800,{"date":2453,"open":2454,"high":2454,"low":1091,"close":2455,"change":1050,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-07",3.45,3.22,-7.47,3206900,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":283,"percent_change":1359,"volume":2464,"transactions":9,"vwap":2463},"2025-07-03",3.55,3.67,3.28,3.48,3183500,{"date":2466,"open":2467,"high":2468,"low":2447,"close":2329,"change":152,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2329},"2025-07-02",3.31,3.875,10.7,5011700,{"date":2472,"open":2345,"high":2473,"low":2455,"close":2474,"change":555,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-01",3.65,3.27,-8.66,3668000,{"date":2478,"open":2416,"high":2324,"low":2422,"close":2345,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2345},"2025-06-30",0.46,14.74,8467100,{"date":2483,"open":2484,"high":2485,"low":2424,"close":2486,"change":1879,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-27",3.2,3.51,3.12,-14.75,9890200,{"date":2490,"open":2491,"high":2492,"low":2402,"close":2493,"change":602,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-26",2.84,3.85,3.66,32.13,13730700,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":653,"percent_change":1448,"volume":2501,"transactions":9,"vwap":2500},"2025-06-25",2.53,2.97,2.77,6611100,{"date":2503,"open":2504,"high":2505,"low":1725,"close":2506,"change":1419,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-06-24",2.42,2.63,2.54,4.96,3134600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2504,"change":612,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2504},"2025-06-23",2.48,2.64,2.342,-2.81,3944400,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-20",2.345,2.57,2.2,2.49,0.31,14.22,7102100,{"date":2526,"open":2527,"high":2424,"low":2528,"close":2529,"change":632,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-18",2.695,2.1,2.18,-19.56,11477000,{"date":2533,"open":2534,"high":2535,"low":1530,"close":1862,"change":1066,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1862},"2025-06-17",2.72,2.95,-10.56,8545200,{"date":2539,"open":2540,"high":2345,"low":306,"close":2541,"change":46,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-16",2.3,3.03,49.26,41825500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1434,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-13",1.56,2.13,1.475,2.03,26.09,12228400,{"date":2553,"open":2187,"high":2554,"low":2187,"close":1794,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1794},"2025-06-12",1.63,0.2,14.18,2753600,{"date":2559,"open":2000,"high":2560,"low":1961,"close":2561,"change":2218,"percent_change":356,"volume":2562,"transactions":9,"vwap":2561},"2025-06-11",1.46,1.41,999900,{"date":2564,"open":2565,"high":1161,"low":2000,"close":2560,"change":2095,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2560},"2025-06-10",1.45,0.69,1506800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2565,"change":518,"percent_change":2258,"volume":2573,"transactions":9,"vwap":2565},"2025-06-09",1.37,1.47,1.32,2062500,{"date":2575,"open":1961,"high":2576,"low":2570,"close":2570,"change":2218,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2570},"2025-06-06",1.42,-3.52,1177300,{"date":2580,"open":2571,"high":1665,"low":2187,"close":2576,"change":529,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2576},"2025-06-05",-2.07,2333300,{"date":2584,"open":2576,"high":2585,"low":2586,"close":2565,"change":364,"percent_change":2491,"volume":2587,"transactions":9,"vwap":2565},"2025-06-04",1.55,1.38,3667900,{"date":2589,"open":1961,"high":2560,"low":2570,"close":2561,"change":112,"percent_change":906,"volume":2590,"transactions":9,"vwap":2561},"2025-06-03",1210900,{"date":2592,"open":1961,"high":2571,"low":2570,"close":2576,"change":364,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2576},"2025-06-02",2.9,1125100,{"date":2596,"open":2586,"high":2187,"low":2597,"close":2586,"change":112,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2586},"2025-05-30",1.33,-0.72,1239100,{"date":2601,"open":447,"high":2000,"low":2570,"close":1961,"change":529,"percent_change":1521,"volume":2602,"transactions":9,"vwap":1961},"2025-05-29",1425200,{"date":2604,"open":1161,"high":1161,"low":1961,"close":2576,"change":374,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2576},"2025-05-28",-5.33,1999500,{"date":2608,"open":2609,"high":1216,"low":2560,"close":2610,"change":529,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-27",1.53,1.5,-1.96,1527300,{"date":2614,"open":1161,"high":2615,"low":2560,"close":2609,"change":529,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2609},"2025-05-23",1.6,-1.92,2309400,{"date":2619,"open":2620,"high":884,"low":447,"close":2546,"change":2241,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2546},"2025-05-22",1.51,4.7,3367600,{"date":2624,"open":2187,"high":1372,"low":2586,"close":2625,"change":518,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-21",1.49,5.67,2573900,{"date":2629,"open":2571,"high":2630,"low":2187,"close":2561,"change":927,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2561},"2025-05-20",1.487,-2.76,806800,{"date":2634,"open":2635,"high":2636,"low":176,"close":2565,"change":364,"percent_change":2491,"volume":2637,"transactions":9,"vwap":2565},"2025-05-19",1.36,1.48,1465700,{"date":2639,"open":2000,"high":2560,"low":2570,"close":2561,"change":188,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2561},"2025-05-16",-4.08,1631300,{"date":2643,"open":2586,"high":2571,"low":82,"close":2571,"change":2241,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2571},"2025-05-15",5,1255600,{"date":2647,"open":2609,"high":2585,"low":2586,"close":2187,"change":576,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2187},"2025-05-14",-8.5,2236500,{"date":2651,"open":2652,"high":1372,"low":2636,"close":2609,"change":927,"percent_change":898,"volume":2653,"transactions":9,"vwap":2609},"2025-05-13",1.57,1260700,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2652,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2652},"2025-05-12",1.71,1.535,-0.15,-8.72,3195800,{"date":2662,"open":1216,"high":2663,"low":2546,"close":2664,"change":680,"percent_change":926,"volume":2665,"transactions":9,"vwap":2664},"2025-05-09",1.87,1.72,4144100,{"date":2667,"open":2546,"high":2554,"low":2625,"close":2585,"change":796,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2585},"2025-05-08",-1.27,2059700,{"date":2671,"open":2672,"high":2664,"low":2673,"close":2652,"change":612,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2652},"2025-05-07",1.665,1.54,-4.27,2071200,{"date":2677,"open":2248,"high":2678,"low":2679,"close":884,"change":539,"percent_change":2680,"volume":2681,"transactions":9,"vwap":884},"2025-05-06",1.9,1.62,-8.89,2316300,{"date":2683,"open":1798,"high":2684,"low":1798,"close":2685,"change":1419,"percent_change":2146,"volume":2686,"transactions":9,"vwap":2685},"2025-05-05",1.99,1.8,4487700,{"date":2688,"open":2585,"high":2689,"low":1161,"close":2690,"change":305,"percent_change":249,"volume":2691,"transactions":9,"vwap":2690},"2025-05-02",1.735,1.68,2565600,{"date":2693,"open":2652,"high":2694,"low":2620,"close":2585,"change":188,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2585},"2025-05-01",1.618,-3.73,2322200,{"date":2698,"open":2561,"high":884,"low":2586,"close":1794,"change":883,"percent_change":2699,"volume":2700,"transactions":9,"vwap":1794},"2025-04-30",11.03,4538200,{"date":2702,"open":2703,"high":2620,"low":2586,"close":2565,"change":518,"percent_change":2258,"volume":2704,"transactions":9,"vwap":2565},"2025-04-29",1.395,1452500,{"date":2706,"open":1216,"high":1216,"low":82,"close":2570,"change":698,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2570},"2025-04-28",-12.18,1955800,{"date":2710,"open":2711,"high":2712,"low":2620,"close":2546,"change":198,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2546},"2025-04-25",1.685,1.69,-7.14,1876700,{"date":2716,"open":884,"high":2717,"low":2718,"close":2690,"change":2241,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2690},"2025-04-24",1.82,1.515,4.35,3212700,{"date":2722,"open":2717,"high":2041,"low":2615,"close":1794,"change":555,"percent_change":2723,"volume":2724,"transactions":9,"vwap":1794},"2025-04-23",-16.15,2833200,{"date":180,"open":2726,"high":2727,"low":1229,"close":2728,"change":826,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},2.28,2.308,1.92,-15.79,2634000]