[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTI":3,"homepage-market-summary":30,"stock-historical-DTI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DTI","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},"Drilling Tools International Corporation Common Stock","Nasdaq",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","Drilling Tools International Corp is an oilfield services company that designs, engineers, and manufactures rental-focused tools used in onshore and offshore horizontal and directional drilling operations, as well as solutions across the well life cycle. It operates through two geographic segments: Western Hemisphere and Eastern Hemisphere. The Western Hemisphere, which generates the majority of revenue, provides downhole drilling tools and rental services for onshore and offshore operations across North America and Latin America, supported by service centers in the U.S. and Canada. The Eastern Hemisphere covers Europe, the Middle East, and Asia-Pacific, where the company offers drilling and well lifecycle solutions through international service centers across the EMEA and APAC regions.","432","Houston, TX",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.29,2.3,2.33,2.31,-0.02,-0.87,89657.9737,2500,2.3039,4.69,1.87,246349.743138992,14.9,1195,{"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":14,"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":14},"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":16,"start_date":180,"end_date":5},1.65,193778,70728835.784748,21.81,"2025-04-22",[182,183,191,200,209,219,227,235,242,252,259,266,275,282,289,298,309,315,323,331,340,346,353,360,367,374,380,388,395,402,409,416,425,432,438,444,450,456,464,471,479,487,493,501,508,516,523,530,536,542,547,553,558,564,570,575,579,584,587,591,599,606,613,618,623,628,635,642,648,654,661,666,672,678,682,688,692,696,700,705,711,715,720,726,732,738,744,749,755,761,768,775,782,789,795,800,805,810,816,822,826,832,837,843,851,859,865,872,879,885,891,898,905,911,916,920,923,927,932,938,944,949,955,961,969,977,982,989,996,1003,1011,1018,1025,1032,1038,1043,1049,1056,1060,1066,1073,1077,1081,1085,1091,1097,1102,1108,1113,1117,1123,1128,1133,1137,1144,1151,1156,1163,1171,1175,1181,1186,1191,1197,1202,1206,1210,1215,1219,1224,1227,1230,1235,1241,1247,1252,1256,1263,1267,1272,1278,1283,1288,1294,1298,1302,1306,1311,1318,1322,1326,1330,1335,1339,1345,1348,1353,1356,1359,1366,1370,1375,1379,1383,1386,1389,1392,1397,1400,1404,1408,1412,1416,1420,1424,1429,1435,1439,1442,1448,1452,1456,1460,1464,1469,1473,1477,1481,1486,1490,1493,1497,1501,1505,1511,1516,1519,1523,1527,1532,1537,1541,1544,1547,1552,1556,1562,1566,1570,1575,1578,1582,1588,1592,1596,1601,1605,1609,1613,1618,1623,1628,1631,1635,1638,1642,1647,1651,1655,1659,1663,1667,1670,1677,1682,1685,1688,1692,1696,1701,1705,1710,1713,1717,1723,1726,1730,1734,1738,1742,1746,1750,1754,1758,1761,1766,1770,1774,1778,1780,1784,1788,1792,1795,1798,1803,1807,1811,1815,1819,1823,1827,1831,1835,1839,1843,1845,1849,1853,1858,1864,1867,1869,1872,1877,1881,1885,1889,1893,1898,1902,1905,1908,1913,1919,1922,1925,1929,1931,1935,1939,1943,1948,1952,1954,1959,1963,1967,1970,1975,1979,1983,1987,1991,1995,1998,2001,2005,2008,2013,2016,2018,2022,2027,2030],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":18,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.32,-0.005,-0.22,39967.593173,363,2.3136,{"date":192,"open":17,"high":193,"low":17,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.34,2.315,0.015,0.65,38218.545261,716,2.3183,{"date":201,"open":18,"high":202,"low":203,"close":17,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.335,2.27,-0.06,-2.54,73449.843096,789,2.3079,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",2.45,2.46,2.36,-0.09,-3.67,183009.2605,1332,2.4112,{"date":220,"open":211,"high":221,"low":222,"close":211,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",2.465,2.435,0,119595.271642,1178,2.4476,{"date":228,"open":211,"high":212,"low":229,"close":211,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",2.44,0.01,0.41,52296.1895,568,2.4494,{"date":236,"open":237,"high":229,"low":238,"close":229,"change":230,"percent_change":231,"volume":239,"transactions":240,"vwap":241},"2026-09-23",2.42,2.409,122185.409776,979,2.4209,{"date":243,"open":229,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",2.47,2.41,2.43,-0.03,-1.22,224085.4215,2239,2.4345,{"date":253,"open":211,"high":254,"low":222,"close":212,"change":112,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",2.495,-0.4,396126.5985,2683,2.4647,{"date":260,"open":229,"high":261,"low":229,"close":244,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":221},"2026-09-18",2.475,0.02,0.82,101123.5685,798,{"date":267,"open":268,"high":269,"low":229,"close":211,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",2.48,2.51,-0.04,-1.61,147433.126753,1155,2.4718,{"date":276,"open":268,"high":277,"low":268,"close":278,"change":112,"percent_change":255,"volume":279,"transactions":280,"vwap":281},"2026-09-16",2.52,2.49,252454.269799,1853,2.5041,{"date":283,"open":284,"high":285,"low":229,"close":284,"change":112,"percent_change":255,"volume":286,"transactions":287,"vwap":288},"2026-09-15",2.5,2.525,547886.746212,2398,2.5055,{"date":290,"open":291,"high":292,"low":278,"close":269,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",2.64,2.65,-0.12,-4.56,623255.411009,4342,2.5563,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",2.6,2.635,2.59,2.63,0.03,1.15,64704.069123,784,2.6144,{"date":310,"open":303,"high":303,"low":277,"close":300,"change":112,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",-0.38,163465.336058,1793,2.576,{"date":316,"open":300,"high":303,"low":317,"close":318,"change":262,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",2.57,2.61,0.77,123790.5701,1479,2.6006,{"date":324,"open":303,"high":325,"low":302,"close":302,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",2.66,-0.07,-2.63,159962.32979,1510,2.6073,{"date":332,"open":333,"high":325,"low":334,"close":325,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",2.62,2.595,0.04,1.53,91398.577366,1033,2.6334,{"date":341,"open":291,"high":342,"low":302,"close":333,"change":230,"percent_change":147,"volume":343,"transactions":344,"vwap":345},"2026-09-03",2.68,74734.841297,926,2.623,{"date":347,"open":302,"high":348,"low":349,"close":318,"change":262,"percent_change":319,"volume":350,"transactions":351,"vwap":352},"2026-09-02",2.6499,2.585,57650.988645,922,2.6204,{"date":354,"open":244,"high":334,"low":229,"close":302,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",0.12,4.86,155900.000524,1486,2.5327,{"date":361,"open":317,"high":317,"low":362,"close":244,"change":326,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",2.4,-2.76,377210.7825,3779,2.4543,{"date":368,"open":246,"high":369,"low":370,"close":369,"change":107,"percent_change":237,"volume":371,"transactions":372,"vwap":373},"2026-08-28",2.54,2.382,116408.4735,1221,2.5001,{"date":375,"open":269,"high":285,"low":222,"close":268,"change":247,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",-1.2,139580.107349,2105,2.4751,{"date":381,"open":278,"high":382,"low":229,"close":269,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-26",2.53,0.005,0.2,209534.885656,2966,2.4904,{"date":389,"open":284,"high":333,"low":278,"close":390,"change":186,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-25",2.505,-0.2,210327.321038,2363,2.5384,{"date":396,"open":302,"high":292,"low":269,"close":269,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",-0.1,-3.83,251341.165051,2179,2.5824,{"date":403,"open":292,"high":404,"low":382,"close":318,"change":247,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-21",2.7,-1.14,106542.266114,1395,2.6035,{"date":410,"open":317,"high":325,"low":382,"close":291,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",0.09,3.53,170006.215408,1440,2.6124,{"date":417,"open":284,"high":418,"low":284,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",2.56,2.55,0.05,2,49367.970166,802,2.5359,{"date":426,"open":317,"high":427,"low":278,"close":284,"change":326,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-18",2.58,-2.72,198561.162643,1775,2.5113,{"date":433,"open":284,"high":434,"low":237,"close":317,"change":262,"percent_change":132,"volume":435,"transactions":436,"vwap":437},"2026-08-17",2.618,242918.600833,2648,2.5469,{"date":439,"open":244,"high":300,"low":244,"close":419,"change":411,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-14",3.66,171677.326541,2144,2.5556,{"date":445,"open":362,"high":278,"low":446,"close":212,"change":262,"percent_change":263,"volume":447,"transactions":448,"vwap":449},"2026-08-13",2.38,166335.055049,2360,2.4508,{"date":451,"open":278,"high":278,"low":222,"close":229,"change":112,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-12",-0.41,110221.537249,1319,2.4569,{"date":457,"open":185,"high":278,"low":458,"close":211,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",2.275,0.17,7.46,336487.950482,5527,2.3867,{"date":465,"open":18,"high":362,"low":466,"close":467,"change":223,"percent_change":223,"volume":468,"transactions":469,"vwap":470},"2026-08-10",2.24,2.28,418468.430952,4968,2.295,{"date":472,"open":473,"high":246,"low":474,"close":467,"change":326,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",2.37,2.2082,-2.98,655332.168538,7258,2.2952,{"date":480,"open":19,"high":481,"low":482,"close":481,"change":335,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-06",2.35,2.26,1.73,303936.66,3764,2.3133,{"date":488,"open":467,"high":193,"low":489,"close":19,"change":335,"percent_change":490,"volume":491,"transactions":492,"vwap":470},"2026-08-05",2.21,1.76,114761.478685,1223,{"date":494,"open":213,"high":237,"low":495,"close":203,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-04",2.255,-0.13,-5.42,310417.95653,3319,2.3796,{"date":502,"open":16,"high":503,"low":467,"close":362,"change":420,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-03",2.4078,2.13,166455.728032,2998,2.3606,{"date":509,"open":185,"high":510,"low":511,"close":481,"change":304,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",2.4099,2.285,1.29,167259.564942,2015,2.3522,{"date":517,"open":16,"high":518,"low":511,"close":185,"change":304,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-30",2.365,1.31,208825.800011,2606,2.3259,{"date":524,"open":203,"high":18,"low":525,"close":16,"change":304,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",2.23,1.33,446262.367688,3699,2.2696,{"date":531,"open":466,"high":16,"low":489,"close":482,"change":262,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",0.89,164903.7951,2159,2.2492,{"date":537,"open":203,"high":16,"low":489,"close":466,"change":326,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-27",-3.03,151407.306685,2128,2.2356,{"date":543,"open":203,"high":213,"low":203,"close":19,"change":335,"percent_change":490,"volume":544,"transactions":545,"vwap":546},"2026-07-24",143919.459751,2878,2.332,{"date":548,"open":203,"high":549,"low":489,"close":203,"change":223,"percent_change":223,"volume":550,"transactions":551,"vwap":552},"2026-07-23",2.2897,95452.890331,1483,2.2424,{"date":554,"open":203,"high":16,"low":466,"close":203,"change":223,"percent_change":223,"volume":555,"transactions":556,"vwap":557},"2026-07-22",118735.891213,1281,2.269,{"date":559,"open":482,"high":470,"low":525,"close":203,"change":230,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-21",0.44,203785.286606,1761,2.261,{"date":565,"open":203,"high":17,"low":495,"close":482,"change":20,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-20",-0.88,54938.238281,838,2.2781,{"date":571,"open":203,"high":572,"low":573,"close":467,"change":230,"percent_change":560,"volume":574,"transactions":9,"vwap":467},"2026-07-17",2.305,2.265,112600,{"date":576,"open":467,"high":193,"low":495,"close":203,"change":112,"percent_change":577,"volume":578,"transactions":9,"vwap":203},"2026-07-16",-0.44,268800,{"date":580,"open":482,"high":185,"low":581,"close":467,"change":262,"percent_change":582,"volume":583,"transactions":9,"vwap":467},"2026-07-15",2.25,0.88,291100,{"date":585,"open":16,"high":194,"low":525,"close":482,"change":112,"percent_change":577,"volume":586,"transactions":9,"vwap":482},"2026-07-14",210100,{"date":588,"open":525,"high":589,"low":489,"close":203,"change":420,"percent_change":581,"volume":590,"transactions":9,"vwap":203},"2026-07-13",2.325,280500,{"date":592,"open":593,"high":525,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-10",2.1,2.05,2.22,0.13,6.22,283800,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":214,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-07-09",2.2,2.08,2.09,-4.13,523500,{"date":607,"open":608,"high":601,"low":609,"close":610,"change":107,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-08",2.12,2.11,2.18,2.83,376500,{"date":614,"open":609,"high":615,"low":603,"close":608,"change":304,"percent_change":616,"volume":617,"transactions":9,"vwap":608},"2026-07-07",2.135,1.44,135900,{"date":619,"open":603,"high":620,"low":603,"close":603,"change":230,"percent_change":621,"volume":622,"transactions":9,"vwap":603},"2026-07-06",2.14,0.48,208500,{"date":624,"open":625,"high":593,"low":626,"close":602,"change":420,"percent_change":212,"volume":627,"transactions":9,"vwap":602},"2026-07-02",2.03,2.025,212000,{"date":629,"open":630,"high":631,"low":630,"close":625,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":625},"2026-07-01",1.92,2.04,0.1,5.18,712200,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":223,"percent_change":223,"volume":641,"transactions":9,"vwap":640},"2026-06-30",1.91,1.985,1.885,1.93,380100,{"date":643,"open":644,"high":645,"low":630,"close":640,"change":247,"percent_change":646,"volume":647,"transactions":9,"vwap":640},"2026-06-29",1.98,2.015,-1.53,177700,{"date":649,"open":650,"high":651,"low":26,"close":651,"change":652,"percent_change":512,"volume":653,"transactions":9,"vwap":651},"2026-06-26",1.9,1.96,0.025,318200,{"date":655,"open":608,"high":656,"low":650,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-25",2.125,1.935,-0.215,-10,1492200,{"date":662,"open":601,"high":601,"low":504,"close":663,"change":204,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-24",2.15,-2.71,470200,{"date":667,"open":668,"high":669,"low":620,"close":489,"change":262,"percent_change":670,"volume":671,"transactions":9,"vwap":489},"2026-06-23",2.16,2.235,0.91,134900,{"date":673,"open":203,"high":674,"low":663,"close":675,"change":326,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-22",2.324,2.19,-3.1,273200,{"date":679,"open":246,"high":268,"low":525,"close":482,"change":496,"percent_change":680,"volume":681,"transactions":9,"vwap":482},"2026-06-18",-5.44,422400,{"date":683,"open":278,"high":684,"low":446,"close":685,"change":397,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-17",2.545,2.39,-4.02,204700,{"date":689,"open":278,"high":369,"low":246,"close":278,"change":270,"percent_change":690,"volume":691,"transactions":9,"vwap":278},"2026-06-16",-1.58,376200,{"date":693,"open":418,"high":292,"low":278,"close":382,"change":397,"percent_change":694,"volume":695,"transactions":9,"vwap":382},"2026-06-15",-3.8,344500,{"date":697,"open":300,"high":698,"low":302,"close":303,"change":112,"percent_change":311,"volume":699,"transactions":9,"vwap":303},"2026-06-12",2.67,301500,{"date":701,"open":404,"high":702,"low":291,"close":291,"change":204,"percent_change":703,"volume":704,"transactions":9,"vwap":291},"2026-06-11",2.765,-2.22,93700,{"date":706,"open":302,"high":707,"low":302,"close":404,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":404},"2026-06-10",2.735,0.11,4.25,131200,{"date":712,"open":404,"high":404,"low":684,"close":302,"change":214,"percent_change":713,"volume":714,"transactions":9,"vwap":302},"2026-06-09",-3.36,218900,{"date":716,"open":717,"high":404,"low":203,"close":342,"change":270,"percent_change":718,"volume":719,"transactions":9,"vwap":342},"2026-06-08",2.69,-1.47,510100,{"date":721,"open":722,"high":722,"low":698,"close":723,"change":397,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-05",2.81,2.72,-3.55,199900,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":335,"percent_change":616,"volume":731,"transactions":9,"vwap":730},"2026-06-04",2.75,2.849,2.82,105400,{"date":733,"open":611,"high":611,"low":728,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-03",2.78,-0.05,-1.77,235200,{"date":739,"open":740,"high":741,"low":734,"close":611,"change":335,"percent_change":742,"volume":743,"transactions":9,"vwap":611},"2026-06-02",2.79,2.88,1.43,247200,{"date":745,"open":740,"high":741,"low":746,"close":740,"change":230,"percent_change":747,"volume":748,"transactions":9,"vwap":740},"2026-06-01",2.775,0.36,189100,{"date":750,"open":740,"high":751,"low":752,"close":734,"change":247,"percent_change":753,"volume":754,"transactions":9,"vwap":734},"2026-05-29",2.84,2.755,-1.07,185800,{"date":756,"open":611,"high":757,"low":758,"close":722,"change":270,"percent_change":759,"volume":760,"transactions":9,"vwap":722},"2026-05-28",2.87,2.77,-1.4,350100,{"date":762,"open":763,"high":764,"low":751,"close":765,"change":735,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-05-27",2.9,2.95,2.85,-1.72,309700,{"date":769,"open":770,"high":771,"low":772,"close":763,"change":270,"percent_change":773,"volume":774,"transactions":9,"vwap":763},"2026-05-26",2.92,2.973,2.86,-1.36,251700,{"date":776,"open":764,"high":777,"low":778,"close":779,"change":112,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-22",3,2.91,2.94,-0.34,217400,{"date":783,"open":784,"high":785,"low":786,"close":764,"change":262,"percent_change":787,"volume":788,"transactions":9,"vwap":764},"2026-05-21",2.89,2.98,2.874,0.68,200900,{"date":790,"open":791,"high":791,"low":772,"close":792,"change":735,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-20",3.01,2.93,-1.68,222900,{"date":796,"open":791,"high":797,"low":764,"close":785,"change":247,"percent_change":798,"volume":799,"transactions":9,"vwap":785},"2026-05-19",3.05,-1,115700,{"date":801,"open":791,"high":802,"low":803,"close":791,"change":223,"percent_change":223,"volume":804,"transactions":9,"vwap":791},"2026-05-18",3.07,2.99,139200,{"date":806,"open":802,"high":807,"low":791,"close":791,"change":214,"percent_change":808,"volume":809,"transactions":9,"vwap":791},"2026-05-15",3.17,-2.9,150600,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":335,"percent_change":519,"volume":815,"transactions":9,"vwap":814},"2026-05-14",3.02,3.21,3.1,255800,{"date":817,"open":779,"high":818,"low":792,"close":819,"change":355,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-13",3.11,3.06,4.08,223100,{"date":823,"open":741,"high":777,"low":824,"close":779,"change":420,"percent_change":483,"volume":825,"transactions":9,"vwap":779},"2026-05-12",2.862,184400,{"date":827,"open":828,"high":829,"low":730,"close":784,"change":830,"percent_change":215,"volume":831,"transactions":9,"vwap":784},"2026-05-11",2.97,3.08,-0.11,886600,{"date":833,"open":834,"high":834,"low":751,"close":777,"change":780,"percent_change":835,"volume":836,"transactions":9,"vwap":777},"2026-05-08",3.18,-10.18,933300,{"date":838,"open":839,"high":840,"low":813,"close":841,"change":735,"percent_change":718,"volume":842,"transactions":9,"vwap":841},"2026-05-07",3.36,3.42,3.34,348500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":204,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-06",3.4,3.46,3.269,3.39,-1.74,308100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":262,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-05",3.43,3.5,3.367,3.45,0.58,213000,{"date":860,"open":861,"high":862,"low":863,"close":853,"change":204,"percent_change":766,"volume":864,"transactions":9,"vwap":853},"2026-05-04",3.47,3.561,3.41,307100,{"date":866,"open":845,"high":867,"low":868,"close":869,"change":335,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-01",3.505,3.23,3.49,1.16,336100,{"date":873,"open":874,"high":861,"low":875,"close":856,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":856},"2026-04-30",3.2,3.14,0.21,6.48,348800,{"date":880,"open":881,"high":882,"low":834,"close":881,"change":335,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-04-29",3.24,3.295,1.25,333600,{"date":886,"open":887,"high":888,"low":889,"close":874,"change":223,"percent_change":223,"volume":890,"transactions":9,"vwap":874},"2026-04-28",3.19,3.28,3.12,191400,{"date":892,"open":893,"high":894,"low":895,"close":874,"change":293,"percent_change":896,"volume":897,"transactions":9,"vwap":874},"2026-04-27",3.35,3.353,3.16,-3.61,361500,{"date":899,"open":875,"high":900,"low":819,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-24",3.395,3.32,0.19,6.07,657500,{"date":906,"open":887,"high":907,"low":814,"close":908,"change":830,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-23",3.33,3.13,-3.4,238300,{"date":912,"open":807,"high":913,"low":807,"close":881,"change":914,"percent_change":489,"volume":915,"transactions":9,"vwap":881},"2026-04-22",3.27,0.07,171900,{"date":917,"open":819,"high":918,"low":819,"close":807,"change":411,"percent_change":770,"volume":919,"transactions":9,"vwap":807},"2026-04-21",3.215,294400,{"date":921,"open":812,"high":875,"low":812,"close":829,"change":914,"percent_change":18,"volume":922,"transactions":9,"vwap":829},"2026-04-20",588600,{"date":924,"open":829,"high":875,"low":764,"close":791,"change":496,"percent_change":925,"volume":926,"transactions":9,"vwap":791},"2026-04-17",-4.14,408300,{"date":928,"open":797,"high":929,"low":930,"close":875,"change":914,"percent_change":467,"volume":931,"transactions":9,"vwap":875},"2026-04-16",3.15,3.04,440400,{"date":933,"open":784,"high":908,"low":934,"close":802,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":802},"2026-04-15",2.875,0.16,5.5,748600,{"date":939,"open":861,"high":861,"low":940,"close":778,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":778},"2026-04-14",2.819,-0.57,-16.38,2943300,{"date":945,"open":854,"high":946,"low":845,"close":947,"change":411,"percent_change":292,"volume":948,"transactions":9,"vwap":947},"2026-04-13",3.595,3.48,689200,{"date":950,"open":913,"high":854,"low":951,"close":848,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":848},"2026-04-10",3.26,0.18,5.61,574700,{"date":956,"open":957,"high":958,"low":807,"close":813,"change":780,"percent_change":959,"volume":960,"transactions":9,"vwap":813},"2026-04-09",3.55,3.585,-9.58,887600,{"date":962,"open":963,"high":964,"low":965,"close":957,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":957},"2026-04-08",4.42,4.44,3.468,-0.79,-18.2,1430600,{"date":970,"open":971,"high":96,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-07",4.47,4.28,4.34,-0.15,-3.34,1769100,{"date":978,"open":979,"high":25,"low":820,"close":980,"change":596,"percent_change":785,"volume":981,"transactions":9,"vwap":980},"2026-04-06",4.36,4.49,753800,{"date":983,"open":984,"high":985,"low":986,"close":979,"change":914,"percent_change":987,"volume":988,"transactions":9,"vwap":979},"2026-04-02",4.3,4.45,4.18,1.63,294300,{"date":990,"open":984,"high":991,"low":992,"close":993,"change":270,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-01",4.4,4.165,4.29,-0.92,483900,{"date":997,"open":998,"high":985,"low":999,"close":1000,"change":621,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-31",3.89,3.863,4.33,12.47,636900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":952,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-30",3.72,4,3.71,3.85,4.9,421300,{"date":1012,"open":1013,"high":1014,"low":840,"close":1015,"change":914,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-27",3.52,3.68,3.67,1.94,260500,{"date":1019,"open":1020,"high":1021,"low":412,"close":1022,"change":270,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-26",3.56,3.73,3.6,-1.1,116000,{"date":1026,"open":1005,"high":1027,"low":1028,"close":1029,"change":204,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-25",3.74,3.525,3.64,-1.62,267000,{"date":1033,"open":1034,"high":1035,"low":1014,"close":1034,"change":20,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-24",3.7,3.84,-0.54,142300,{"date":1039,"open":1007,"high":1040,"low":1041,"close":1005,"change":270,"percent_change":1042,"volume":864,"transactions":9,"vwap":1005},"2026-03-23",3.835,3.63,-1.06,{"date":1044,"open":1045,"high":1046,"low":440,"close":1047,"change":223,"percent_change":223,"volume":1048,"transactions":9,"vwap":1047},"2026-03-20",3.79,3.899,3.76,427300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1047,"change":304,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1047},"2026-03-19",3.69,3.88,3.61,0.8,337800,{"date":1057,"open":1051,"high":1058,"low":1053,"close":1021,"change":107,"percent_change":987,"volume":1059,"transactions":9,"vwap":1021},"2026-03-18",3.837,265800,{"date":1061,"open":1062,"high":1063,"low":1015,"close":1015,"change":214,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1015},"2026-03-17",3.77,3.87,-2.39,200500,{"date":1067,"open":1068,"high":1008,"low":1069,"close":1047,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1047},"2026-03-16",3.58,3.57,0.24,6.82,447600,{"date":1074,"open":863,"high":1034,"low":1075,"close":1013,"change":708,"percent_change":868,"volume":1076,"transactions":9,"vwap":1013},"2026-03-13",3.29,259900,{"date":1078,"open":1053,"high":1005,"low":88,"close":863,"change":391,"percent_change":1079,"volume":1080,"transactions":9,"vwap":863},"2026-03-12",-5.54,201600,{"date":1082,"open":1051,"high":1083,"low":1069,"close":1053,"change":270,"percent_change":1023,"volume":1084,"transactions":9,"vwap":1053},"2026-03-11",3.8,310100,{"date":1086,"open":1027,"high":1083,"low":1087,"close":1088,"change":293,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-10",3.62,3.65,-3.18,107500,{"date":1092,"open":1053,"high":1093,"low":1094,"close":1062,"change":935,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1062},"2026-03-09",3.924,3.54,4.43,364900,{"date":1098,"open":1094,"high":1062,"low":907,"close":1053,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1053},"2026-03-06",0.3,9.06,202900,{"date":1103,"open":893,"high":1104,"low":908,"close":1105,"change":112,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-05",3.44,3.31,-0.3,276900,{"date":1109,"open":907,"high":1110,"low":1111,"close":901,"change":112,"percent_change":1106,"volume":1112,"transactions":9,"vwap":901},"2026-03-04",3.455,3.3,80100,{"date":1114,"open":1034,"high":1021,"low":1105,"close":907,"change":311,"percent_change":1115,"volume":1116,"transactions":9,"vwap":907},"2026-03-03",-10.24,126100,{"date":1118,"open":1020,"high":1119,"low":1094,"close":1007,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1007},"2026-03-02",3.75,0.23,6.61,162500,{"date":1124,"open":1013,"high":440,"low":1125,"close":947,"change":735,"percent_change":1126,"volume":1127,"transactions":9,"vwap":947},"2026-02-27",3.425,-1.42,104700,{"date":1129,"open":1053,"high":1029,"low":947,"close":412,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":412},"2026-02-26",-0.14,-3.81,88200,{"date":1134,"open":998,"high":998,"low":1088,"close":1015,"change":974,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1015},"2026-02-25",-3.93,82900,{"date":1138,"open":1139,"high":1140,"low":1005,"close":1141,"change":293,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-02-24",3.95,3.99,3.82,-3.05,117600,{"date":1145,"open":1139,"high":1146,"low":1147,"close":1148,"change":204,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-23",3.97,3.86,3.94,-1.5,92700,{"date":1152,"open":1153,"high":984,"low":1063,"close":1006,"change":735,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1006},"2026-02-20",4.06,-1.23,173500,{"date":1157,"open":1139,"high":984,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-02-19",3.91,4.05,0.08,2.02,309600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1146,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1146},"2026-02-18",4.12,4.15,3.92,-0.08,-1.98,189500,{"date":1172,"open":1052,"high":709,"low":1008,"close":1159,"change":107,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1159},"2026-02-17",1.5,308900,{"date":1176,"open":869,"high":1177,"low":840,"close":1140,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1140},"2026-02-13",4.03,0.5,14.33,427000,{"date":1182,"open":1014,"high":1014,"low":861,"close":869,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":869},"2026-02-12",-0.21,-5.68,133400,{"date":1187,"open":1013,"high":1005,"low":1188,"close":1034,"change":876,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1034},"2026-02-11",3.51,6.02,207100,{"date":1192,"open":1119,"high":1193,"low":861,"close":869,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":869},"2026-02-10",3.78,-0.23,-6.18,155900,{"date":1198,"open":1083,"high":1199,"low":1022,"close":1005,"change":397,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1005},"2026-02-09",3.83,-2.62,259600,{"date":1203,"open":1034,"high":1199,"low":1020,"close":1141,"change":902,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1141},"2026-02-06",5.23,183700,{"date":1207,"open":1014,"high":1027,"low":1094,"close":1041,"change":1130,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1041},"2026-02-05",-3.71,139100,{"date":1211,"open":1212,"high":1212,"low":1029,"close":1062,"change":1130,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1062},"2026-02-04",3.93,-3.58,116100,{"date":1216,"open":998,"high":1006,"low":1141,"close":1158,"change":420,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1158},"2026-02-03",1.3,139700,{"date":1220,"open":1083,"high":1006,"low":1221,"close":1147,"change":107,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1147},"2026-02-02",3.698,1.58,204000,{"date":1225,"open":1027,"high":1083,"low":1068,"close":1083,"change":420,"percent_change":526,"volume":1226,"transactions":9,"vwap":1083},"2026-01-30",107900,{"date":1228,"open":1147,"high":1212,"low":1022,"close":1119,"change":223,"percent_change":223,"volume":1229,"transactions":9,"vwap":1119},"2026-01-29",187200,{"date":1231,"open":1232,"high":1006,"low":1022,"close":1119,"change":974,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1119},"2026-01-28",3.9,-3.85,315500,{"date":1236,"open":986,"high":1237,"low":1141,"close":1232,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1232},"2026-01-27",4.2,-0.25,-6.02,442700,{"date":1242,"open":1141,"high":1243,"low":1014,"close":1166,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1166},"2026-01-26",4.382,0.31,8.07,573700,{"date":1248,"open":1146,"high":1249,"low":1083,"close":1035,"change":204,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1035},"2026-01-23",4.04,-1.54,206400,{"date":1253,"open":1140,"high":1006,"low":1022,"close":1232,"change":397,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1232},"2026-01-22",-2.5,293700,{"date":1257,"open":1087,"high":1258,"low":1259,"close":1006,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1006},"2026-01-21",4.047,3.538,0.39,10.8,473200,{"date":1264,"open":846,"high":1053,"low":839,"close":1053,"change":1265,"percent_change":973,"volume":1266,"transactions":9,"vwap":1053},"2026-01-20",0.15,275200,{"date":1268,"open":895,"high":869,"low":829,"close":846,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":846},"2026-01-16",0.29,9.15,335800,{"date":1273,"open":839,"high":1274,"low":889,"close":807,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":807},"2026-01-15",3.38,-0.18,-5.37,367100,{"date":1279,"open":881,"high":1280,"low":802,"close":893,"change":459,"percent_change":1281,"volume":1282,"transactions":9,"vwap":893},"2026-01-14",3.415,5.35,373400,{"date":1284,"open":819,"high":874,"low":1285,"close":834,"change":1265,"percent_change":1286,"volume":1287,"transactions":9,"vwap":834},"2026-01-13",2.922,4.95,266800,{"date":1289,"open":741,"high":797,"low":765,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-01-12",3.03,0.22,7.83,222400,{"date":1295,"open":342,"high":778,"low":211,"close":722,"change":459,"percent_change":1296,"volume":1297,"transactions":9,"vwap":722},"2026-01-09",6.44,499300,{"date":1299,"open":757,"high":763,"low":318,"close":291,"change":1275,"percent_change":1300,"volume":1301,"transactions":9,"vwap":291},"2026-01-08",-6.38,220400,{"date":1303,"open":741,"high":807,"low":722,"close":730,"change":20,"percent_change":1304,"volume":1305,"transactions":9,"vwap":730},"2026-01-07",-0.7,136700,{"date":1307,"open":770,"high":1308,"low":740,"close":751,"change":1309,"percent_change":21,"volume":1310,"transactions":9,"vwap":751},"2026-01-06",3.068,-0.025,168100,{"date":1312,"open":1313,"high":741,"low":333,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-05",2.76,2.865,0.285,11.05,227900,{"date":1319,"open":284,"high":318,"low":446,"close":427,"change":596,"percent_change":1320,"volume":1321,"transactions":9,"vwap":427},"2026-01-02",5.31,132200,{"date":1323,"open":481,"high":284,"low":481,"close":211,"change":411,"percent_change":1324,"volume":1325,"transactions":9,"vwap":211},"2025-12-31",3.81,98800,{"date":1327,"open":418,"high":333,"low":19,"close":213,"change":391,"percent_change":1328,"volume":1329,"transactions":9,"vwap":213},"2025-12-30",-7.81,146600,{"date":1331,"open":1332,"high":1332,"low":193,"close":418,"change":391,"percent_change":1333,"volume":1334,"transactions":9,"vwap":418},"2025-12-29",2.73,-7.25,217600,{"date":1336,"open":722,"high":784,"low":404,"close":1313,"change":270,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1313},"2025-12-26",-1.43,27000,{"date":1340,"open":758,"high":1341,"low":728,"close":1342,"change":112,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-24",2.855,2.8,-0.36,89600,{"date":1346,"open":757,"high":757,"low":404,"close":722,"change":247,"percent_change":1042,"volume":1347,"transactions":9,"vwap":722},"2025-12-23",19300,{"date":1349,"open":1350,"high":764,"low":723,"close":751,"change":355,"percent_change":1351,"volume":1352,"transactions":9,"vwap":751},"2025-12-22",2.74,4.41,108300,{"date":1354,"open":342,"high":1342,"low":325,"close":723,"change":411,"percent_change":840,"volume":1355,"transactions":9,"vwap":723},"2025-12-19",68900,{"date":1357,"open":317,"high":698,"low":268,"close":303,"change":420,"percent_change":1016,"volume":1358,"transactions":9,"vwap":303},"2025-12-18",88800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":427,"change":214,"percent_change":1364,"volume":1365,"transactions":9,"vwap":427},"2025-12-17",2.71,2.715,2.449,-3.37,64700,{"date":1367,"open":751,"high":751,"low":419,"close":698,"change":496,"percent_change":1368,"volume":1369,"transactions":9,"vwap":698},"2025-12-16",-4.64,66400,{"date":1371,"open":292,"high":751,"low":300,"close":1342,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1342},"2025-12-15",0.14,5.26,95600,{"date":1376,"open":1342,"high":1342,"low":418,"close":325,"change":1183,"percent_change":1377,"volume":1378,"transactions":9,"vwap":325},"2025-12-12",-7.32,235500,{"date":1380,"open":797,"high":797,"low":730,"close":757,"change":187,"percent_change":1381,"volume":1382,"transactions":9,"vwap":757},"2025-12-11",-7.12,32400,{"date":1384,"open":829,"high":929,"low":758,"close":81,"change":262,"percent_change":196,"volume":1385,"transactions":9,"vwap":81},"2025-12-10",171100,{"date":1387,"open":1313,"high":802,"low":728,"close":802,"change":127,"percent_change":1388,"volume":767,"transactions":9,"vwap":802},"2025-12-09",14.98,{"date":1390,"open":246,"high":728,"low":246,"close":698,"change":122,"percent_change":1391,"volume":1358,"transactions":9,"vwap":698},"2025-12-08",10.33,{"date":1393,"open":342,"high":1394,"low":685,"close":237,"change":1194,"percent_change":1395,"volume":1396,"transactions":9,"vwap":237},"2025-12-05",2.711,-8.68,52100,{"date":1398,"open":325,"high":728,"low":292,"close":292,"change":112,"percent_change":311,"volume":1399,"transactions":9,"vwap":292},"2025-12-04",46600,{"date":1401,"open":717,"high":730,"low":419,"close":325,"change":262,"percent_change":1402,"volume":1403,"transactions":9,"vwap":325},"2025-12-03",0.76,35900,{"date":1405,"open":244,"high":325,"low":237,"close":291,"change":1291,"percent_change":1406,"volume":1407,"transactions":9,"vwap":291},"2025-12-02",9.09,87700,{"date":1409,"open":685,"high":1350,"low":685,"close":237,"change":262,"percent_change":1410,"volume":1411,"transactions":9,"vwap":237},"2025-12-01",0.83,296300,{"date":1413,"open":212,"high":212,"low":525,"close":362,"change":735,"percent_change":1414,"volume":1415,"transactions":9,"vwap":362},"2025-11-28",-2.04,121500,{"date":1417,"open":18,"high":211,"low":525,"close":211,"change":1291,"percent_change":1418,"volume":1419,"transactions":9,"vwap":211},"2025-11-26",9.87,194800,{"date":1421,"open":193,"high":193,"low":668,"close":525,"change":496,"percent_change":1422,"volume":1423,"transactions":9,"vwap":525},"2025-11-25",-5.51,90900,{"date":1425,"open":675,"high":213,"low":1426,"close":213,"change":902,"percent_change":1427,"volume":1428,"transactions":9,"vwap":213},"2025-11-24",2.17,8.76,96100,{"date":1430,"open":685,"high":1431,"low":1432,"close":1426,"change":1275,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1426},"2025-11-21",2.415,2.155,-7.66,121700,{"date":1436,"open":244,"high":244,"low":481,"close":481,"change":326,"percent_change":1437,"volume":1438,"transactions":9,"vwap":481},"2025-11-20",-2.89,34800,{"date":1440,"open":362,"high":277,"low":18,"close":237,"change":735,"percent_change":1441,"volume":1344,"transactions":9,"vwap":237},"2025-11-19",-2.02,{"date":1443,"open":211,"high":1444,"low":1445,"close":244,"change":20,"percent_change":1446,"volume":1447,"transactions":9,"vwap":244},"2025-11-18",2.773,2.392,-0.8,38700,{"date":1449,"open":418,"high":1450,"low":185,"close":278,"change":420,"percent_change":594,"volume":1451,"transactions":9,"vwap":278},"2025-11-17",2.842,203100,{"date":1453,"open":382,"high":418,"low":482,"close":229,"change":326,"percent_change":1454,"volume":1455,"transactions":9,"vwap":229},"2025-11-14",-2.79,28800,{"date":1457,"open":193,"high":318,"low":202,"close":269,"change":1070,"percent_change":1458,"volume":1459,"transactions":9,"vwap":269},"2025-11-13",10.57,110200,{"date":1461,"open":211,"high":211,"low":675,"close":203,"change":1275,"percent_change":1462,"volume":1463,"transactions":9,"vwap":203},"2025-11-12",-7.35,52300,{"date":1465,"open":601,"high":244,"low":601,"close":211,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":211},"2025-11-11",0.27,12.39,96900,{"date":1470,"open":603,"high":466,"low":631,"close":610,"change":935,"percent_change":1471,"volume":1472,"transactions":9,"vwap":610},"2025-11-10",7.92,15900,{"date":1474,"open":595,"high":518,"low":1475,"close":1161,"change":223,"percent_change":223,"volume":1476,"transactions":9,"vwap":1161},"2025-11-07",1.95,90700,{"date":1478,"open":594,"high":504,"low":1161,"close":1161,"change":735,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1161},"2025-11-06",-2.42,40300,{"date":1482,"open":610,"high":525,"low":631,"close":1483,"change":293,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-05",2.07,-5.48,55900,{"date":1487,"open":489,"high":466,"low":610,"close":675,"change":270,"percent_change":1488,"volume":1489,"transactions":9,"vwap":675},"2025-11-04",-1.79,11100,{"date":1491,"open":610,"high":525,"low":610,"close":525,"change":223,"percent_change":223,"volume":1492,"transactions":9,"vwap":525},"2025-11-03",7600,{"date":1494,"open":466,"high":482,"low":663,"close":525,"change":112,"percent_change":1495,"volume":1496,"transactions":9,"vwap":525},"2025-10-31",-0.45,6400,{"date":1498,"open":525,"high":203,"low":668,"close":466,"change":230,"percent_change":1499,"volume":1500,"transactions":9,"vwap":466},"2025-10-30",0.45,24200,{"date":1502,"open":595,"high":482,"low":1503,"close":525,"change":383,"percent_change":1291,"volume":1504,"transactions":9,"vwap":525},"2025-10-29",2.215,8700,{"date":1506,"open":17,"high":19,"low":663,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-10-28",2.225,-0.125,-5.32,33200,{"date":1512,"open":269,"high":369,"low":481,"close":481,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":481},"2025-10-27",-0.16,-6.37,28100,{"date":1517,"open":268,"high":419,"low":193,"close":269,"change":914,"percent_change":757,"volume":1518,"transactions":9,"vwap":269},"2025-10-24",158400,{"date":1520,"open":581,"high":244,"low":466,"close":229,"change":122,"percent_change":1521,"volume":1522,"transactions":9,"vwap":229},"2025-10-23",11.42,76700,{"date":1524,"open":203,"high":203,"low":620,"close":675,"change":1525,"percent_change":1200,"volume":1526,"transactions":9,"vwap":675},"2025-10-22",-0.059,15100,{"date":1528,"open":610,"high":467,"low":610,"close":1529,"change":1530,"percent_change":979,"volume":1531,"transactions":9,"vwap":1529},"2025-10-21",2.249,0.094,2400,{"date":1533,"open":525,"high":17,"low":504,"close":1432,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1432},"2025-10-20",-0.045,-2.05,40800,{"date":1538,"open":581,"high":581,"low":1539,"close":601,"change":112,"percent_change":1495,"volume":1540,"transactions":9,"vwap":601},"2025-10-17",2.075,31500,{"date":1542,"open":504,"high":16,"low":504,"close":489,"change":1160,"percent_change":1047,"volume":1543,"transactions":9,"vwap":489},"2025-10-16",31600,{"date":1545,"open":603,"high":489,"low":603,"close":504,"change":420,"percent_change":362,"volume":1546,"transactions":9,"vwap":504},"2025-10-15",57500,{"date":1548,"open":602,"high":1549,"low":1161,"close":602,"change":20,"percent_change":1550,"volume":1551,"transactions":9,"vwap":602},"2025-10-14",2.148,-0.95,18900,{"date":1553,"open":602,"high":504,"low":1554,"close":593,"change":335,"percent_change":1016,"volume":1555,"transactions":9,"vwap":593},"2025-10-13",1.99,69300,{"date":1557,"open":1558,"high":601,"low":631,"close":1559,"change":496,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-10",2.143,2.06,-5.94,30600,{"date":1563,"open":1564,"high":1564,"low":609,"close":675,"change":270,"percent_change":1488,"volume":1565,"transactions":9,"vwap":675},"2025-10-09",2.334,26400,{"date":1567,"open":17,"high":473,"low":525,"close":525,"change":247,"percent_change":1568,"volume":1569,"transactions":9,"vwap":525},"2025-10-08",-1.33,60900,{"date":1571,"open":1572,"high":685,"low":581,"close":482,"change":735,"percent_change":1573,"volume":1574,"transactions":9,"vwap":482},"2025-10-07",2.302,-2.16,38100,{"date":1576,"open":581,"high":18,"low":595,"close":19,"change":107,"percent_change":698,"volume":1577,"transactions":9,"vwap":19},"2025-10-06",23100,{"date":1579,"open":675,"high":482,"low":1426,"close":581,"change":708,"percent_change":1580,"volume":1581,"transactions":9,"vwap":581},"2025-10-03",5.14,32600,{"date":1583,"open":504,"high":1584,"low":1585,"close":620,"change":270,"percent_change":1586,"volume":1587,"transactions":9,"vwap":620},"2025-10-02",2.244,2.035,-1.83,65600,{"date":1589,"open":16,"high":16,"low":663,"close":610,"change":293,"percent_change":1590,"volume":1591,"transactions":9,"vwap":610},"2025-10-01",-5.22,21700,{"date":1593,"open":203,"high":185,"low":610,"close":17,"change":304,"percent_change":1594,"volume":1595,"transactions":9,"vwap":17},"2025-09-30",1.32,22100,{"date":1597,"open":446,"high":1598,"low":1599,"close":203,"change":1168,"percent_change":909,"volume":1600,"transactions":9,"vwap":203},"2025-09-29",2.488,2.195,39300,{"date":1602,"open":193,"high":685,"low":1603,"close":481,"change":107,"percent_change":333,"volume":1604,"transactions":9,"vwap":481},"2025-09-26",2.211,57700,{"date":1606,"open":1554,"high":245,"low":1554,"close":16,"change":1120,"percent_change":1607,"volume":1608,"transactions":9,"vwap":16},"2025-09-25",11.17,178900,{"date":1610,"open":1016,"high":1483,"low":176,"close":1559,"change":1372,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1559},"2025-09-24",7.29,762100,{"date":1614,"open":595,"high":595,"low":637,"close":630,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":630},"2025-09-23",-0.32,-14.29,234300,{"date":1619,"open":362,"high":1620,"low":595,"close":466,"change":1513,"percent_change":1621,"volume":1622,"transactions":9,"vwap":466},"2025-09-22",2.445,-6.67,81200,{"date":1624,"open":369,"high":1625,"low":473,"close":362,"change":974,"percent_change":1626,"volume":1627,"transactions":9,"vwap":362},"2025-09-19",2.645,-5.88,274200,{"date":1629,"open":419,"high":723,"low":268,"close":419,"change":230,"percent_change":1260,"volume":1630,"transactions":9,"vwap":419},"2025-09-18",202600,{"date":1632,"open":446,"high":419,"low":525,"close":369,"change":1265,"percent_change":1633,"volume":1634,"transactions":9,"vwap":369},"2025-09-17",6.28,89400,{"date":1636,"open":581,"high":211,"low":595,"close":685,"change":1372,"percent_change":597,"volume":1637,"transactions":9,"vwap":685},"2025-09-16",80800,{"date":1639,"open":581,"high":18,"low":595,"close":581,"change":304,"percent_change":1640,"volume":1641,"transactions":9,"vwap":581},"2025-09-15",1.35,99400,{"date":1643,"open":1644,"high":595,"low":1644,"close":595,"change":1070,"percent_change":1645,"volume":1646,"transactions":9,"vwap":595},"2025-09-12",1.97,12.12,57600,{"date":1648,"open":644,"high":625,"low":1475,"close":644,"change":304,"percent_change":1649,"volume":1650,"transactions":9,"vwap":644},"2025-09-11",1.54,55800,{"date":1652,"open":630,"high":1653,"low":630,"close":1475,"change":223,"percent_change":223,"volume":1654,"transactions":9,"vwap":1475},"2025-09-10",2.045,52200,{"date":1656,"open":644,"high":421,"low":1475,"close":1475,"change":112,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1475},"2025-09-09",-0.51,37100,{"date":1660,"open":1554,"high":1661,"low":637,"close":651,"change":223,"percent_change":223,"volume":1662,"transactions":9,"vwap":651},"2025-09-08",2.018,61300,{"date":1664,"open":1016,"high":651,"low":650,"close":651,"change":230,"percent_change":1665,"volume":1666,"transactions":9,"vwap":651},"2025-09-05",0.51,69400,{"date":1668,"open":26,"high":1475,"low":26,"close":1475,"change":420,"percent_change":303,"volume":1669,"transactions":9,"vwap":1475},"2025-09-04",12000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":650,"change":230,"percent_change":1675,"volume":1676,"transactions":9,"vwap":650},"2025-09-03",1.88,1.918,1.84,0.53,31400,{"date":1678,"open":1554,"high":1554,"low":26,"close":1679,"change":830,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-09-02",1.89,-5.5,92400,{"date":1683,"open":1016,"high":594,"low":1016,"close":421,"change":420,"percent_change":418,"volume":1684,"transactions":9,"vwap":421},"2025-08-29",43300,{"date":1686,"open":1016,"high":644,"low":637,"close":1475,"change":420,"percent_change":303,"volume":1687,"transactions":9,"vwap":1475},"2025-08-28",33700,{"date":1689,"open":1690,"high":640,"low":1690,"close":650,"change":335,"percent_change":663,"volume":1691,"transactions":9,"vwap":650},"2025-08-27",1.83,37500,{"date":1693,"open":650,"high":1475,"low":1694,"close":1694,"change":735,"percent_change":1200,"volume":1695,"transactions":9,"vwap":1694},"2025-08-26",1.86,34500,{"date":1697,"open":1554,"high":1698,"low":650,"close":637,"change":397,"percent_change":1699,"volume":1700,"transactions":9,"vwap":637},"2025-08-25",2.01,-4.98,36100,{"date":1702,"open":1703,"high":625,"low":1703,"close":1698,"change":384,"percent_change":1316,"volume":1704,"transactions":9,"vwap":1698},"2025-08-22",1.82,147500,{"date":1706,"open":1694,"high":1475,"low":1707,"close":1707,"change":214,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-08-21",1.81,-4.74,35500,{"date":1711,"open":1703,"high":1475,"low":1703,"close":650,"change":1160,"percent_change":991,"volume":1712,"transactions":9,"vwap":650},"2025-08-20",75400,{"date":1714,"open":1016,"high":644,"low":1703,"close":1703,"change":830,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1703},"2025-08-19",-5.7,48800,{"date":1718,"open":1475,"high":1719,"low":1720,"close":640,"change":326,"percent_change":1721,"volume":1722,"transactions":9,"vwap":640},"2025-08-18",1.997,1.912,-3.5,47000,{"date":1724,"open":620,"high":581,"low":1475,"close":421,"change":397,"percent_change":1725,"volume":1463,"transactions":9,"vwap":421},"2025-08-15",-4.76,{"date":1727,"open":26,"high":504,"low":26,"close":593,"change":952,"percent_change":1728,"volume":1729,"transactions":9,"vwap":593},"2025-08-14",9.38,56100,{"date":1731,"open":421,"high":645,"low":637,"close":630,"change":1168,"percent_change":1732,"volume":1733,"transactions":9,"vwap":630},"2025-08-13",-4,60600,{"date":1735,"open":1475,"high":504,"low":26,"close":421,"change":112,"percent_change":1736,"volume":1737,"transactions":9,"vwap":421},"2025-08-12",-0.5,59500,{"date":1739,"open":1559,"high":1740,"low":1644,"close":1698,"change":1168,"percent_change":398,"volume":1741,"transactions":9,"vwap":1698},"2025-08-11",2.105,35700,{"date":1743,"open":504,"high":663,"low":1539,"close":603,"change":112,"percent_change":1744,"volume":1745,"transactions":9,"vwap":603},"2025-08-08",-0.48,17500,{"date":1747,"open":572,"high":572,"low":593,"close":593,"change":1275,"percent_change":1748,"volume":1749,"transactions":9,"vwap":593},"2025-08-07",-7.89,11400,{"date":1751,"open":601,"high":572,"low":610,"close":467,"change":708,"percent_change":1752,"volume":1753,"transactions":9,"vwap":467},"2025-08-06",5.07,22700,{"date":1755,"open":620,"high":489,"low":1161,"close":1426,"change":1756,"percent_change":81,"volume":1757,"transactions":9,"vwap":1426},"2025-08-05",0.065,37700,{"date":1759,"open":631,"high":609,"low":1698,"close":1740,"change":1760,"percent_change":610,"volume":1753,"transactions":9,"vwap":1740},"2025-08-04",0.045,{"date":1762,"open":594,"high":1763,"low":421,"close":1559,"change":20,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1559},"2025-08-01",2.145,-0.96,22400,{"date":1767,"open":602,"high":663,"low":625,"close":602,"change":270,"percent_change":1768,"volume":1769,"transactions":9,"vwap":602},"2025-07-31",-1.89,12300,{"date":1771,"open":663,"high":525,"low":609,"close":608,"change":20,"percent_change":1772,"volume":1773,"transactions":9,"vwap":608},"2025-07-30",-0.93,10200,{"date":1775,"open":467,"high":467,"low":504,"close":620,"change":830,"percent_change":1776,"volume":1777,"transactions":9,"vwap":620},"2025-07-29",-4.89,56600,{"date":1779,"open":1584,"high":17,"low":525,"close":581,"change":304,"percent_change":1640,"volume":1551,"transactions":9,"vwap":581},"2025-07-28",{"date":1781,"open":467,"high":467,"low":1782,"close":595,"change":204,"percent_change":327,"volume":1783,"transactions":9,"vwap":595},"2025-07-25",2.185,17900,{"date":1785,"open":193,"high":213,"low":203,"close":467,"change":247,"percent_change":1786,"volume":1787,"transactions":9,"vwap":467},"2025-07-24",-1.3,33400,{"date":1789,"open":473,"high":473,"low":17,"close":19,"change":112,"percent_change":1790,"volume":1791,"transactions":9,"vwap":19},"2025-07-23",-0.43,12800,{"date":1793,"open":18,"high":685,"low":581,"close":185,"change":223,"percent_change":223,"volume":1794,"transactions":9,"vwap":185},"2025-07-22",36700,{"date":1796,"open":213,"high":213,"low":185,"close":185,"change":112,"percent_change":1790,"volume":1797,"transactions":9,"vwap":185},"2025-07-21",10500,{"date":1799,"open":1800,"high":193,"low":466,"close":18,"change":335,"percent_change":1801,"volume":1802,"transactions":9,"vwap":18},"2025-07-18",2.264,1.75,47800,{"date":1804,"open":1805,"high":213,"low":525,"close":16,"change":230,"percent_change":560,"volume":1806,"transactions":9,"vwap":16},"2025-07-17",2.319,24900,{"date":1808,"open":581,"high":481,"low":1809,"close":467,"change":304,"percent_change":526,"volume":1810,"transactions":9,"vwap":467},"2025-07-16",2.212,17600,{"date":1812,"open":685,"high":362,"low":668,"close":581,"change":1130,"percent_change":1813,"volume":1814,"transactions":9,"vwap":581},"2025-07-15",-5.86,73800,{"date":1816,"open":246,"high":229,"low":19,"close":685,"change":230,"percent_change":1817,"volume":1818,"transactions":9,"vwap":685},"2025-07-14",0.42,24700,{"date":1820,"open":211,"high":211,"low":1603,"close":446,"change":214,"percent_change":1821,"volume":1822,"transactions":9,"vwap":446},"2025-07-11",-3.64,31000,{"date":1824,"open":698,"high":765,"low":246,"close":244,"change":1183,"percent_change":1825,"volume":1826,"transactions":9,"vwap":244},"2025-07-10",-7.84,183000,{"date":1828,"open":757,"high":741,"low":333,"close":342,"change":1275,"percent_change":1829,"volume":1830,"transactions":9,"vwap":342},"2025-07-09",-6.29,29400,{"date":1832,"open":728,"high":792,"low":728,"close":772,"change":596,"percent_change":1833,"volume":1834,"transactions":9,"vwap":772},"2025-07-08",4.76,20100,{"date":1836,"open":764,"high":764,"low":723,"close":1332,"change":187,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1332},"2025-07-07",-7.46,13800,{"date":1840,"open":779,"high":828,"low":779,"close":764,"change":270,"percent_change":1841,"volume":1842,"transactions":9,"vwap":764},"2025-07-03",-1.34,3400,{"date":1844,"open":784,"high":777,"low":611,"close":803,"change":708,"percent_change":1141,"volume":1574,"transactions":9,"vwap":803},"2025-07-02",{"date":1846,"open":765,"high":763,"low":758,"close":741,"change":304,"percent_change":1847,"volume":1848,"transactions":9,"vwap":741},"2025-07-01",1.05,749900,{"date":1850,"open":777,"high":777,"low":758,"close":765,"change":1194,"percent_change":1851,"volume":1852,"transactions":9,"vwap":765},"2025-06-30",-7.47,61100,{"date":1854,"open":1855,"high":913,"low":778,"close":829,"change":214,"percent_change":1856,"volume":1857,"transactions":9,"vwap":829},"2025-06-27",3.22,-2.84,1245600,{"date":1859,"open":1855,"high":1860,"low":1861,"close":807,"change":112,"percent_change":1862,"volume":1863,"transactions":9,"vwap":807},"2025-06-26",3.25,3.125,-0.31,32300,{"date":1865,"open":1075,"high":1075,"low":908,"close":834,"change":223,"percent_change":223,"volume":1866,"transactions":9,"vwap":834},"2025-06-25",33900,{"date":1868,"open":1111,"high":1111,"low":807,"close":834,"change":830,"percent_change":975,"volume":1540,"transactions":9,"vwap":834},"2025-06-24",{"date":1870,"open":814,"high":893,"low":814,"close":1075,"change":1372,"percent_change":964,"volume":1871,"transactions":9,"vwap":1075},"2025-06-23",61600,{"date":1873,"open":861,"high":854,"low":819,"close":929,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":929},"2025-06-20",-0.29,-8.43,81500,{"date":1878,"open":868,"high":1013,"low":1855,"close":1104,"change":952,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1104},"2025-06-18",5.52,91600,{"date":1882,"open":848,"high":1883,"low":1855,"close":951,"change":496,"percent_change":398,"volume":1884,"transactions":9,"vwap":951},"2025-06-17",3.605,125000,{"date":1886,"open":1860,"high":846,"low":887,"close":848,"change":1372,"percent_change":1887,"volume":1888,"transactions":9,"vwap":848},"2025-06-16",4.31,185400,{"date":1890,"open":81,"high":1111,"low":819,"close":1860,"change":596,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1860},"2025-06-13",4.17,100500,{"date":1894,"open":913,"high":1105,"low":1895,"close":889,"change":1275,"percent_change":1896,"volume":1897,"transactions":9,"vwap":889},"2025-06-12",3.035,-5.45,48500,{"date":1899,"open":881,"high":853,"low":1900,"close":1111,"change":1160,"percent_change":268,"volume":1901,"transactions":9,"vwap":1111},"2025-06-11",3.145,124800,{"date":1903,"open":791,"high":868,"low":791,"close":1855,"change":355,"percent_change":1063,"volume":1904,"transactions":9,"vwap":1855},"2025-06-10",52600,{"date":1906,"open":1290,"high":807,"low":1907,"close":814,"change":107,"percent_change":1644,"volume":1480,"transactions":9,"vwap":814},"2025-06-09",2.837,{"date":1909,"open":1342,"high":889,"low":1342,"close":930,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":930},"2025-06-06",0.245,8.77,83100,{"date":1914,"open":758,"high":1915,"low":1361,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-06-05",2.795,0.035,1.27,16500,{"date":1920,"open":611,"high":757,"low":717,"close":1313,"change":262,"percent_change":38,"volume":1921,"transactions":9,"vwap":1313},"2025-06-04",57400,{"date":1923,"open":300,"high":728,"low":302,"close":1350,"change":708,"percent_change":986,"volume":1924,"transactions":9,"vwap":1350},"2025-06-03",24500,{"date":1926,"open":292,"high":1927,"low":317,"close":303,"change":230,"percent_change":147,"volume":1928,"transactions":9,"vwap":303},"2025-06-02",2.685,49500,{"date":1930,"open":404,"high":404,"low":269,"close":333,"change":270,"percent_change":1149,"volume":1382,"transactions":9,"vwap":333},"2025-05-30",{"date":1932,"open":717,"high":404,"low":269,"close":325,"change":247,"percent_change":1933,"volume":1934,"transactions":9,"vwap":325},"2025-05-29",-1.12,34600,{"date":1936,"open":728,"high":734,"low":303,"close":717,"change":214,"percent_change":1937,"volume":1938,"transactions":9,"vwap":717},"2025-05-28",-3.24,46500,{"date":1940,"open":292,"high":740,"low":300,"close":734,"change":1265,"percent_change":1941,"volume":1942,"transactions":9,"vwap":734},"2025-05-27",5.7,36600,{"date":1944,"open":229,"high":325,"low":1945,"close":303,"change":708,"percent_change":1946,"volume":1947,"transactions":9,"vwap":303},"2025-05-23",2.371,4.37,30800,{"date":1949,"open":1950,"high":698,"low":193,"close":277,"change":262,"percent_change":1054,"volume":1951,"transactions":9,"vwap":277},"2025-05-22",2.524,51500,{"date":1953,"open":446,"high":277,"low":213,"close":284,"change":107,"percent_change":212,"volume":1695,"transactions":9,"vwap":284},"2025-05-21",{"date":1955,"open":237,"high":229,"low":1956,"close":229,"change":20,"percent_change":1957,"volume":1958,"transactions":9,"vwap":229},"2025-05-20",2.345,-0.81,26100,{"date":1960,"open":284,"high":382,"low":185,"close":212,"change":214,"percent_change":1961,"volume":1962,"transactions":9,"vwap":212},"2025-05-19",-3.53,31800,{"date":1964,"open":246,"high":1965,"low":489,"close":419,"change":1265,"percent_change":1966,"volume":1737,"transactions":9,"vwap":419},"2025-05-16",2.575,6.25,{"date":1968,"open":278,"high":277,"low":193,"close":362,"change":397,"percent_change":1732,"volume":1969,"transactions":9,"vwap":362},"2025-05-15",44100,{"date":1971,"open":404,"high":758,"low":1972,"close":284,"change":1238,"percent_change":1973,"volume":1974,"transactions":9,"vwap":284},"2025-05-14",2.387,-9.09,108800,{"date":1976,"open":717,"high":728,"low":268,"close":728,"change":596,"percent_change":1977,"volume":1978,"transactions":9,"vwap":728},"2025-05-13",4.96,70600,{"date":1980,"open":369,"high":325,"low":245,"close":333,"change":122,"percent_change":1981,"volume":1982,"transactions":9,"vwap":333},"2025-05-12",10.55,73100,{"date":1984,"open":213,"high":1985,"low":213,"close":473,"change":914,"percent_change":930,"volume":1986,"transactions":9,"vwap":473},"2025-05-09",2.425,76300,{"date":1988,"open":16,"high":185,"low":482,"close":17,"change":411,"percent_change":1989,"volume":1990,"transactions":9,"vwap":17},"2025-05-08",4.07,35100,{"date":1992,"open":581,"high":581,"low":593,"close":489,"change":270,"percent_change":1993,"volume":1994,"transactions":9,"vwap":489},"2025-05-07",-1.78,59800,{"date":1996,"open":595,"high":203,"low":675,"close":581,"change":112,"percent_change":577,"volume":1997,"transactions":9,"vwap":581},"2025-05-06",64500,{"date":1999,"open":1426,"high":467,"low":608,"close":482,"change":304,"percent_change":1640,"volume":2000,"transactions":9,"vwap":482},"2025-05-05",71200,{"date":2002,"open":631,"high":203,"low":631,"close":525,"change":384,"percent_change":2003,"volume":2004,"transactions":9,"vwap":525},"2025-05-02",9.85,133000,{"date":2006,"open":625,"high":1559,"low":637,"close":625,"change":230,"percent_change":1178,"volume":2007,"transactions":9,"vwap":625},"2025-05-01",65400,{"date":2009,"open":1644,"high":1483,"low":2010,"close":1161,"change":304,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1161},"2025-04-30",1.865,1.51,71500,{"date":2014,"open":421,"high":1698,"low":651,"close":1554,"change":112,"percent_change":1736,"volume":2015,"transactions":9,"vwap":1554},"2025-04-29",15500,{"date":2017,"open":644,"high":1698,"low":650,"close":421,"change":223,"percent_change":223,"volume":1561,"transactions":9,"vwap":421},"2025-04-28",{"date":2019,"open":637,"high":625,"low":1674,"close":421,"change":304,"percent_change":2020,"volume":2021,"transactions":9,"vwap":421},"2025-04-25",1.52,50400,{"date":2023,"open":2024,"high":1698,"low":1672,"close":1644,"change":411,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1644},"2025-04-24",1.933,4.79,50300,{"date":2028,"open":1679,"high":637,"low":2029,"close":1672,"change":223,"percent_change":223,"volume":1741,"transactions":9,"vwap":1672},"2025-04-23",1.805,{"date":180,"open":2031,"high":639,"low":2032,"close":1672,"change":632,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1672},1.78,1.7,5.62,38200]