[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELBM":3,"homepage-market-summary":30,"stock-historical-ELBM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ELBM","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},"Electra Battery Materials Corporation Common Stock","Nasdaq",null,"Common Stock","Electra Battery Materials Corp is building North America's fully integrated, localized, and environmentally sustainable battery materials park. Electra Battery Materials is an integral part of the North American battery supply chain, providing low-carbon, sustainable, and traceable raw materials for the region's fast growing electric vehicle industry. The Company's operating segments are Refinery, Exploration and Evaluation, Corporate and Other.","24",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},0.499,0.501,0.5141,0.498,0.5002,-0.0012,-0.24,228062.475346,1069,0.5017,8.7,0.4855,2646952.496817444,0.2,1440,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},2041922,745301524.204361,-51.41,"2025-04-22",[181,182,192,203,213,224,234,244,254,265,275,284,295,305,315,325,335,345,355,366,377,387,398,408,418,428,439,449,460,469,479,489,497,505,513,523,533,543,553,562,570,580,587,598,608,619,628,637,647,657,666,676,686,697,707,715,723,730,737,745,751,758,766,771,778,786,794,803,809,816,823,830,836,844,849,856,860,868,876,884,891,898,906,914,923,930,939,947,955,961,969,975,979,985,990,994,1002,1008,1012,1017,1023,1030,1036,1042,1048,1054,1059,1065,1070,1075,1080,1085,1091,1096,1101,1108,1112,1117,1125,1131,1136,1141,1147,1153,1158,1163,1168,1172,1176,1181,1187,1192,1196,1201,1206,1212,1218,1223,1228,1231,1235,1242,1247,1253,1260,1265,1271,1278,1285,1289,1295,1301,1308,1314,1320,1327,1334,1342,1348,1354,1359,1366,1374,1380,1386,1395,1402,1409,1417,1422,1428,1435,1442,1448,1455,1460,1465,1473,1481,1487,1491,1496,1500,1507,1512,1517,1523,1527,1532,1537,1542,1546,1551,1555,1562,1569,1573,1580,1586,1592,1597,1602,1607,1612,1617,1621,1625,1631,1636,1642,1646,1651,1656,1662,1667,1675,1681,1688,1692,1698,1705,1709,1715,1718,1723,1727,1732,1738,1744,1750,1756,1763,1770,1778,1787,1793,1800,1808,1814,1822,1829,1837,1843,1851,1859,1867,1873,1881,1888,1894,1900,1906,1913,1919,1926,1932,1936,1940,1945,1951,1956,1959,1964,1968,1974,1981,1986,1991,1994,1997,2000,2004,2008,2012,2016,2021,2023,2027,2031,2036,2040,2044,2047,2052,2058,2063,2067,2072,2077,2081,2085,2091,2096,2100,2104,2109,2114,2119,2123,2127,2132,2137,2140,2144,2148,2151,2155,2159,2163,2168,2172,2176,2180,2183,2188,2192,2196,2200,2204,2209,2213,2217,2221,2226,2230,2234,2237,2240,2244,2247,2250,2254,2258,2262,2268,2274,2280,2286,2289,2292,2296,2300,2303,2308,2313,2318,2322,2326,2329,2332,2336,2340,2346,2350,2354,2357,2361,2365,2368,2371,2375,2378,2382,2385,2389],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.5164,0.5169,0.4947,0.0043,0.87,310563.965767,1047,0.5006,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.512,0.5153,0.495,0.4959,-0.0122,-2.4,487632.425764,1182,0.506,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.53,0.5049,0.5081,-0.0217,-4.1,533683.913689,1376,0.5165,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.5378,0.54,0.52625,0.5298,-0.0084,-1.56,188906.647932,884,0.5308,{"date":225,"open":226,"high":227,"low":205,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.5311,0.547,0.5382,0.0113,2.14,113006.607432,585,0.538,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.5436,0.5203,0.5269,-0.0167,-3.07,217241.427723,1178,0.5276,{"date":245,"open":246,"high":247,"low":248,"close":236,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.57,0.5811,0.5357,-0.0319,-5.54,333977.672595,1442,0.5498,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0.585,0.5979,0.5638,0.5755,-0.0034,-0.59,318958.624485,946,0.5792,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.555,0.5901,0.5789,0.0212,3.8,402736.143011,1380,0.5813,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":82,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.56,0.5403,0.5577,0.0074,173264.592505,707,0.5494,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.5502,0.5601,0.55,0.5503,0.0156,2.92,345967.984073,945,0.5545,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":38,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.5625,0.5773,0.5325,0.5347,0.0039,506130.222077,1990,0.5561,{"date":306,"open":307,"high":308,"low":309,"close":223,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",0.5233,0.5402,0.5221,0.0038,0.72,226318.853127,749,0.5301,{"date":316,"open":317,"high":288,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",0.5199,0.5168,0.527,0.0048,0.92,464498.13911,944,0.528,{"date":326,"open":253,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",0.5581,0.522,0.5222,-0.0177,-3.28,379691.338689,1025,0.5339,{"date":336,"open":337,"high":338,"low":205,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.5799,0.59,0.5399,-0.0325,-5.68,479695.739952,1311,0.5517,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":259},"2026-09-09",0.595,0.5975,0.5697,0.5724,-0.0154,-2.62,195906.775847,846,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",0.5908,0.5999,0.5801,0.5878,-0.0062,-1.04,253662.447404,993,0.5903,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",0.5774,0.5972,0.55601,0.594,0.0308,5.47,411715.03947,1013,0.5745,{"date":378,"open":277,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",0.589,0.556,0.5632,-0.006,-1.05,468699.789655,1209,0.5689,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",0.581,0.5984,0.5652,0.5692,-0.0196,-3.33,376238.715233,907,0.5764,{"date":399,"open":400,"high":401,"low":359,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",0.5955,0.6158,0.5888,-0.0065,-1.09,583241.342148,1569,0.5915,{"date":409,"open":410,"high":411,"low":347,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",0.601,0.6099,0.5953,-0.0119,-1.96,248184.047731,787,0.5986,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.6352,0.6,0.6072,-0.0138,-2.22,323161.377311,939,0.6159,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",0.608,0.6225,0.6071,0.621,0.0148,2.44,336675.62184,1044,0.6173,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",0.629,0.5954,0.6062,-0.0074,-1.21,246355.035666,799,0.6087,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",0.6059,0.6174,0.6007,0.6136,0.0161,2.69,221589.050489,975,0.6086,{"date":461,"open":462,"high":462,"low":463,"close":348,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",0.6353,0.5905,-0.0321,-5.1,286477.488984,858,0.6056,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":474},"2026-08-21",0.6319,0.6479,0.62,0.6296,0.0269,4.46,516803.385149,1558,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":260,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",0.6139,0.6356,0.5882,0.6027,-0.56,843704.999255,1544,0.6098,{"date":490,"open":491,"high":473,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":417},"2026-08-19",0.58,0.6061,0.0291,5.04,410913.272497,1101,{"date":498,"open":499,"high":499,"low":297,"close":500,"change":320,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",0.584,0.577,0.84,239716.427777,615,0.5717,{"date":506,"open":338,"high":338,"low":246,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",0.5722,-0.018,-3.05,257714.993882,765,0.5783,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":28,"volume":520,"transactions":521,"vwap":522},"2026-08-14",0.5861,0.5965,0.5802,0.5902,0.0012,258165.527816,829,0.5845,{"date":524,"open":525,"high":526,"low":527,"close":379,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",0.6055,0.6199,0.5807,-0.0165,-2.73,164495.533022,843,0.5948,{"date":534,"open":535,"high":536,"low":537,"close":525,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",0.6096,0.624,0.5911,0.0006,0.1,158374.031678,798,0.6109,{"date":544,"open":410,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",0.6063,0.5855,0.6049,-0.0143,-2.31,310295.25056,910,0.5966,{"date":554,"open":535,"high":433,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",0.572,0.6192,0.0192,3.2,382839.890037,1224,0.5906,{"date":563,"open":564,"high":564,"low":491,"close":421,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",0.6342,-0.0254,-4.06,873501.677269,1747,0.6097,{"date":571,"open":572,"high":472,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",0.61,0.5686,0.6254,0.0304,5.11,812238.049562,1939,0.616,{"date":581,"open":267,"high":421,"low":216,"close":347,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",0.0507,9.31,466772.335222,1837,0.5713,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",0.49865,0.553,0.492,0.5443,0.0545,11.13,368847.892882,1098,0.5198,{"date":599,"open":600,"high":601,"low":26,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",0.513,0.5148,0.4898,-0.0242,-4.71,432750.795909,903,0.4978,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",0.51,0.525,0.5,0.514,0.0076,1.5,330200.104586,879,0.5143,{"date":620,"open":53,"high":621,"low":53,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",0.5149,0.5064,0.0086,1.73,376989.613427,899,0.4992,{"date":629,"open":610,"high":630,"low":631,"close":607,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",0.523399,0.493,-0.0157,-3.06,493629.709062,1327,0.5023,{"date":638,"open":610,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",0.5196,0.4986,0.5135,-0.0005,-0.1,284580.223628,1045,0.5063,{"date":648,"open":649,"high":650,"low":651,"close":613,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",0.5204,0.5235,0.5074,0.0095,1.88,236299.05011,936,0.5151,{"date":658,"open":205,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":618},"2026-07-24",0.5375,0.5004,0.5045,-0.0257,-4.85,334122.652407,1091,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":334},"2026-07-23",0.5415,0.545,0.5254,0.5302,-0.0155,-2.84,168503.91778,777,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":396,"vwap":685},"2026-07-22",0.5579,0.568,0.5352,0.5457,0.023,4.4,275525.470617,0.548,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",0.518,0.5419,0.5015,0.5227,0.0067,1.3,208046.885983,1211,0.521,{"date":698,"open":699,"high":700,"low":701,"close":699,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",0.516,0.532,0.4981,0.015,2.99,401849.009189,1580,0.5105,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",0.53200001,0.53500003,0.50099999,-0.037,-6.88,561000,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-16",0.56300002,0.56999999,0.53799999,-0.032,-5.61,292300,{"date":724,"open":725,"high":726,"low":727,"close":718,"change":728,"percent_change":445,"volume":729,"transactions":9,"vwap":718},"2026-07-15",0.56599998,0.58600003,0.55900002,-0.007,77400,{"date":731,"open":277,"high":732,"low":277,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-14",0.59899998,0.57700002,0.021,3.78,341800,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-13",0.565,0.542,0.55599999,-0.013,-2.28,284000,{"date":746,"open":733,"high":733,"low":277,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",0.56900001,-0.008,-1.39,155500,{"date":752,"open":753,"high":753,"low":754,"close":733,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":733},"2026-07-09",0.57999998,0.55199999,0.011,1.94,168000,{"date":759,"open":760,"high":761,"low":762,"close":725,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":725},"2026-07-08",0.56199998,0.57099998,0.546,-0.005,-0.88,258100,{"date":767,"open":747,"high":768,"low":710,"close":761,"change":769,"percent_change":152,"volume":770,"transactions":9,"vwap":761},"2026-07-07",0.574,0.002,685600,{"date":772,"open":718,"high":773,"low":774,"close":747,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":747},"2026-07-06",0.579,0.56400001,0.006,1.07,200800,{"date":779,"open":780,"high":781,"low":782,"close":717,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":717},"2026-07-02",0.59200001,0.60699999,0.55000001,-0.015,-2.6,390100,{"date":787,"open":788,"high":789,"low":718,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",0.60299999,0.61000001,0.57800001,-0.026,-4.3,303100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",0.54299998,0.60500002,0.53399998,0.60399997,0.078,14.83,777600,{"date":804,"open":805,"high":719,"low":711,"close":806,"change":775,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-29",0.51999998,0.52600002,1.15,320700,{"date":810,"open":811,"high":812,"low":813,"close":805,"change":814,"percent_change":814,"volume":815,"transactions":9,"vwap":805},"2026-06-26",0.50999999,0.53100002,0.505,0,523800,{"date":817,"open":805,"high":818,"low":819,"close":805,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":805},"2026-06-25",0.537,0.50800002,-0.011,-2.07,499900,{"date":824,"open":718,"high":825,"low":826,"close":812,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":812},"2026-06-24",0.57200003,0.51200002,-0.033,-5.85,883800,{"date":831,"open":753,"high":832,"low":833,"close":774,"change":112,"percent_change":834,"volume":835,"transactions":9,"vwap":774},"2026-06-23",0.59600002,0.55299997,-1.74,339200,{"date":837,"open":838,"high":839,"low":840,"close":768,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":768},"2026-06-22",0.58999997,0.60000002,0.57300001,0.004,0.7,343000,{"date":845,"open":753,"high":846,"low":718,"close":718,"change":847,"percent_change":205,"volume":848,"transactions":9,"vwap":718},"2026-06-18",0.59500003,0.003,544500,{"date":850,"open":797,"high":851,"low":774,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",0.62900001,0.56699997,-0.043,-7.05,749800,{"date":857,"open":579,"high":473,"low":839,"close":789,"change":382,"percent_change":858,"volume":859,"transactions":9,"vwap":789},"2026-06-16",-0.97,396700,{"date":861,"open":862,"high":863,"low":864,"close":579,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":579},"2026-06-15",0.63,0.63700002,0.61299998,0.019,3.18,421900,{"date":869,"open":863,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",0.64499998,0.59100002,0.597,-0.031,-4.94,768400,{"date":877,"open":878,"high":879,"low":872,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",0.61900002,0.63999999,0.62800002,0.013,2.11,343400,{"date":885,"open":832,"high":879,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",0.58899999,0.61500001,0.005,0.82,907700,{"date":892,"open":893,"high":894,"low":838,"close":789,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":789},"2026-06-09",0.64099997,0.66600001,-0.012,-1.93,706200,{"date":899,"open":900,"high":901,"low":579,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",0.667,0.67400002,0.62199998,-0.023,-3.57,654300,{"date":907,"open":908,"high":909,"low":910,"close":870,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":870},"2026-06-05",0.72000003,0.722,0.63599998,-0.055,-7.86,1353100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-04",0.68300003,0.72100002,0.67500001,0.69999999,0.036,5.42,849500,{"date":924,"open":908,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",0.73000002,0.66399997,-0.078,-10.51,948900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-02",0.70499998,0.76999998,0.69,0.74199998,0.044,6.3,2810600,{"date":940,"open":941,"high":908,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",0.662,0.66100001,0.69800001,0.045,6.89,2516800,{"date":948,"open":942,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",0.67000002,0.634,0.653,0.038,6.18,2196200,{"date":956,"open":781,"high":957,"low":732,"close":887,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":887},"2026-05-28",0.62599999,0.001,0.16,676200,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-27",0.63300002,0.60600001,0.61400002,-0.019,-3,335300,{"date":970,"open":789,"high":971,"low":789,"close":963,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":963},"2026-05-26",0.64399999,0.02,3.26,684800,{"date":976,"open":797,"high":977,"low":839,"close":864,"change":847,"percent_change":53,"volume":978,"transactions":9,"vwap":864},"2026-05-22",0.625,547700,{"date":980,"open":981,"high":957,"low":838,"close":789,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":789},"2026-05-21",0.59299999,0.007,1.16,421000,{"date":986,"open":987,"high":965,"low":840,"close":788,"change":920,"percent_change":988,"volume":989,"transactions":9,"vwap":788},"2026-05-20",0.58099997,6.35,430000,{"date":991,"open":992,"high":838,"low":727,"close":852,"change":748,"percent_change":749,"volume":993,"transactions":9,"vwap":852},"2026-05-19",0.58499998,695300,{"date":995,"open":996,"high":997,"low":718,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",0.602,0.611,0.57499999,-0.024,-4.01,471400,{"date":1003,"open":839,"high":997,"low":1004,"close":732,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":732},"2026-05-15",0.588,-0.021,-3.39,636800,{"date":1009,"open":1010,"high":473,"low":839,"close":473,"change":847,"percent_change":53,"volume":1011,"transactions":9,"vwap":473},"2026-05-14",0.61699998,618100,{"date":1013,"open":473,"high":1014,"low":789,"close":1010,"change":763,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1010},"2026-05-13",0.639,-0.8,611200,{"date":1018,"open":1019,"high":879,"low":781,"close":902,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":902},"2026-05-12",0.63800001,-0.02,-3.12,926700,{"date":1024,"open":1025,"high":942,"low":862,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-11",0.63499999,0.64200002,-0.002,-0.31,611500,{"date":1031,"open":1032,"high":1033,"low":473,"close":971,"change":742,"percent_change":1034,"volume":1035,"transactions":9,"vwap":971},"2026-05-08",0.66000003,0.67799997,-1.98,844500,{"date":1037,"open":1038,"high":1038,"low":879,"close":1039,"change":958,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-07",0.67699999,0.65700001,0.15,1192500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":958,"percent_change":1040,"volume":1047,"transactions":9,"vwap":1046},"2026-05-06",0.68800002,0.64999998,0.65600002,1488600,{"date":1049,"open":863,"high":949,"low":862,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-05",0.65499997,0.053,8.8,4182800,{"date":1055,"open":1056,"high":925,"low":1004,"close":996,"change":702,"percent_change":1057,"volume":1058,"transactions":9,"vwap":996},"2026-05-04",0.699,2.56,9071000,{"date":1060,"open":1061,"high":1061,"low":753,"close":1062,"change":508,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-01",0.61199999,0.58700001,-2.98,265200,{"date":1066,"open":852,"high":1067,"low":725,"close":797,"change":936,"percent_change":1068,"volume":1069,"transactions":9,"vwap":797},"2026-04-30",0.65200001,7.84,582600,{"date":1071,"open":839,"high":839,"low":754,"close":1072,"change":827,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-29",0.56099999,-5.56,481900,{"date":1076,"open":1061,"high":473,"low":871,"close":1077,"change":1020,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-28",0.59399998,-3.26,366300,{"date":1081,"open":862,"high":1082,"low":1061,"close":965,"change":783,"percent_change":1083,"volume":1084,"transactions":9,"vwap":965},"2026-04-27",0.64300001,-2.38,313100,{"date":1086,"open":964,"high":851,"low":1087,"close":851,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":851},"2026-04-24",0.59799999,0.037,6.25,342400,{"date":1092,"open":862,"high":862,"low":1004,"close":780,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":780},"2026-04-23",-0.022,-3.58,599900,{"date":1097,"open":1098,"high":1046,"low":797,"close":965,"change":903,"percent_change":1099,"volume":1100,"transactions":9,"vwap":965},"2026-04-22",0.62400001,-3.61,833200,{"date":1102,"open":1032,"high":1103,"low":1104,"close":863,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":863},"2026-04-21",0.68099999,0.61799997,-0.042,-6.19,961100,{"date":1109,"open":934,"high":934,"low":1039,"close":1110,"change":841,"percent_change":338,"volume":1111,"transactions":9,"vwap":1110},"2026-04-20",0.67900002,436500,{"date":1113,"open":951,"high":1114,"low":1045,"close":918,"change":769,"percent_change":1115,"volume":1116,"transactions":9,"vwap":918},"2026-04-17",0.70899999,0.3,1065300,{"date":1118,"open":918,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-16",0.685,0.64700001,0.67299998,-0.003,-0.44,1152100,{"date":1126,"open":1104,"high":1127,"low":965,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-15",0.676,0.043,6.79,889200,{"date":1132,"open":732,"high":900,"low":732,"close":963,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":963},"2026-04-14",0.029,4.8,993400,{"date":1137,"open":992,"high":887,"low":1138,"close":799,"change":881,"percent_change":1139,"volume":1140,"transactions":9,"vwap":799},"2026-04-13",0.58200002,2.2,440300,{"date":1142,"open":1143,"high":789,"low":747,"close":871,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":871},"2026-04-10",0.58399999,0.025,4.42,600600,{"date":1148,"open":981,"high":1149,"low":1072,"close":725,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":725},"2026-04-09",0.60799998,-0.016,-2.75,683900,{"date":1154,"open":789,"high":862,"low":825,"close":1138,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1138},"2026-04-08",0.009,1.57,581100,{"date":1159,"open":902,"high":902,"low":840,"close":840,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":840},"2026-04-07",-0.046,-7.43,411400,{"date":1164,"open":839,"high":1045,"low":839,"close":878,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":878},"2026-04-06",0.027,4.56,453900,{"date":1169,"open":717,"high":839,"low":782,"close":780,"change":755,"percent_change":1170,"volume":1171,"transactions":9,"vwap":780},"2026-04-02",1.89,386900,{"date":1173,"open":840,"high":473,"low":840,"close":987,"change":734,"percent_change":1174,"volume":1175,"transactions":9,"vwap":987},"2026-04-01",3.75,810700,{"date":1177,"open":805,"high":718,"low":826,"close":277,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":277},"2026-03-31",0.057,11.33,665000,{"date":1182,"open":782,"high":782,"low":612,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-30",0.50300002,-0.044,-8.04,533900,{"date":1188,"open":1072,"high":733,"low":710,"close":1189,"change":742,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-27",0.54699999,-2.32,673100,{"date":1193,"open":768,"high":1077,"low":277,"close":277,"change":1020,"percent_change":1194,"volume":1195,"transactions":9,"vwap":277},"2026-03-26",-3.45,328400,{"date":1197,"open":840,"high":799,"low":718,"close":753,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":753},"2026-03-25",0.016,2.84,444100,{"date":1202,"open":753,"high":871,"low":277,"close":774,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":774},"2026-03-24",-0.017,-2.93,643400,{"date":1207,"open":1208,"high":839,"low":1209,"close":987,"change":920,"percent_change":1210,"volume":1211,"transactions":9,"vwap":987},"2026-03-23",0.55800003,0.54400003,6.61,862100,{"date":1213,"open":998,"high":838,"low":710,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-20",0.54500002,-0.029,-5.05,1254800,{"date":1219,"open":773,"high":832,"low":1220,"close":768,"change":1005,"percent_change":1221,"volume":1222,"transactions":9,"vwap":768},"2026-03-19",0.55699998,-3.53,1194500,{"date":1224,"open":879,"high":879,"low":992,"close":846,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":846},"2026-03-18",-0.041,-6.45,1405700,{"date":1229,"open":1039,"high":949,"low":910,"close":910,"change":1203,"percent_change":784,"volume":1230,"transactions":9,"vwap":910},"2026-03-17",625300,{"date":1232,"open":894,"high":918,"low":1045,"close":951,"change":769,"percent_change":1233,"volume":1234,"transactions":9,"vwap":951},"2026-03-16",0.31,500500,{"date":1236,"open":1237,"high":1238,"low":870,"close":1239,"change":873,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",0.70099998,0.708,0.65100002,-4.55,1011600,{"date":1243,"open":925,"high":1244,"low":1245,"close":1245,"change":1093,"percent_change":1021,"volume":1246,"transactions":9,"vwap":1245},"2026-03-12",0.736,0.68199998,322400,{"date":1248,"open":919,"high":1249,"low":919,"close":1250,"change":1005,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-11",0.73799998,0.704,-2.9,421500,{"date":1254,"open":934,"high":933,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-10",0.68000001,0.72500002,0.059,8.86,1637000,{"date":1261,"open":916,"high":1262,"low":1026,"close":894,"change":1215,"percent_change":1263,"volume":1264,"transactions":9,"vwap":894},"2026-03-09",0.68400002,-4.17,1183200,{"date":1266,"open":934,"high":1267,"low":949,"close":1268,"change":999,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-06",0.71899998,0.69499999,-3.34,1224900,{"date":1272,"open":1273,"high":1274,"low":932,"close":1267,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1267},"2026-03-05",0.70999998,0.745,-0.027,-3.62,721400,{"date":1279,"open":1280,"high":1281,"low":934,"close":1282,"change":865,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-04",0.69400001,0.74699998,0.74599999,2.61,845200,{"date":1286,"open":1274,"high":1274,"low":919,"close":1287,"change":748,"percent_change":404,"volume":1288,"transactions":9,"vwap":1287},"2026-03-03",0.727,1501600,{"date":1290,"open":1291,"high":1292,"low":1256,"close":1293,"change":814,"percent_change":814,"volume":1294,"transactions":9,"vwap":1293},"2026-03-02",0.73699999,0.74800003,0.73500001,748600,{"date":1296,"open":1297,"high":1297,"low":1293,"close":1293,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1293},"2026-02-27",0.81,-0.053,-6.73,1849300,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":820,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-26",0.81300002,0.787,0.78799999,-1.38,458900,{"date":1309,"open":1310,"high":1297,"low":1311,"close":1312,"change":865,"percent_change":435,"volume":1313,"transactions":9,"vwap":1312},"2026-02-25",0.80000001,0.79000002,0.79900002,555600,{"date":1315,"open":1297,"high":1316,"low":1317,"close":1317,"change":1093,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-24",0.82999998,0.77999997,-2.74,701600,{"date":1321,"open":1322,"high":1323,"low":1311,"close":1324,"change":1325,"percent_change":792,"volume":1326,"transactions":9,"vwap":1324},"2026-02-23",0.80800003,0.83999997,0.80199999,-0.036,939700,{"date":1328,"open":1329,"high":188,"low":1330,"close":1331,"change":1150,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-20",0.85299999,0.82300001,0.838,-1.87,663900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":881,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-19",0.84500003,0.861,0.84200001,0.85399997,1.55,196700,{"date":1343,"open":1344,"high":188,"low":1323,"close":1345,"change":958,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-18",0.85500002,0.84100002,0.12,286300,{"date":1349,"open":1350,"high":1344,"low":1351,"close":1323,"change":1005,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1323},"2026-02-17",0.85000002,0.82499999,-2.44,620700,{"date":1355,"open":1336,"high":1356,"low":1336,"close":1337,"change":734,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1337},"2026-02-13",0.88499999,2.5,371300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1323,"change":1364,"percent_change":1240,"volume":1365,"transactions":9,"vwap":1323},"2026-02-12",0.87699997,0.88700002,0.833,-0.04,545100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":112,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-11",0.92799997,0.94,0.875,0.88,-1.12,426400,{"date":1375,"open":1376,"high":1369,"low":1377,"close":1377,"change":783,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-10",0.91299999,0.88999999,-1.66,464900,{"date":1381,"open":1382,"high":1383,"low":1371,"close":1384,"change":888,"percent_change":277,"volume":1385,"transactions":9,"vwap":1384},"2026-02-09",0.898,0.92000002,0.90499997,613400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-06",0.86500001,0.93000001,0.84299999,0.89999998,0.042,4.9,988300,{"date":1396,"open":1371,"high":1397,"low":1390,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-05",0.90899998,0.85799998,-0.082,-8.72,1559500,{"date":1403,"open":1404,"high":1405,"low":1371,"close":1369,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1369},"2026-02-04",0.926,0.94999999,-0.03,-3.09,1188900,{"date":1410,"open":1405,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-03",0.98000002,0.89200002,0.97000003,0.058,6.36,1992200,{"date":1418,"open":1369,"high":1405,"low":1391,"close":1419,"change":769,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-02",0.912,0.22,788000,{"date":1423,"open":1424,"high":102,"low":1391,"close":1425,"change":643,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-30",0.95599997,0.91000003,-9.9,1760900,{"date":1429,"open":1430,"high":1431,"low":1405,"close":102,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":102},"2026-01-29",1.04,1.06,-0.05,-4.72,1549100,{"date":1436,"open":1437,"high":1438,"low":102,"close":1431,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1431},"2026-01-28",1.05,1.065,0.03,2.91,984400,{"date":1443,"open":1431,"high":1444,"low":1411,"close":1445,"change":112,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-27",1.08,1.03,-0.96,1690700,{"date":1449,"open":1450,"high":1451,"low":1445,"close":1430,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1430},"2026-01-26",1.2,1.23,-0.15,-12.61,3673000,{"date":1456,"open":1457,"high":1458,"low":807,"close":60,"change":814,"percent_change":814,"volume":1459,"transactions":9,"vwap":60},"2026-01-23",1.24,1.25,3406500,{"date":1461,"open":1431,"high":1462,"low":89,"close":60,"change":1040,"percent_change":1463,"volume":1464,"transactions":9,"vwap":60},"2026-01-22",1.21,14.42,5126400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1430,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1430},"2026-01-21",0.96600002,1.099,0.95899999,0.09,9.47,4492300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1405,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1405},"2026-01-20",0.92900002,0.97899997,0.92299998,0.033,3.6,1282600,{"date":1482,"open":1377,"high":1483,"low":1371,"close":1484,"change":1165,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-16",0.935,0.917,3.03,935600,{"date":1488,"open":1483,"high":1483,"low":1377,"close":1377,"change":820,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1377},"2026-01-15",-1.22,905200,{"date":1492,"open":1493,"high":1483,"low":1391,"close":1493,"change":1494,"percent_change":1123,"volume":1495,"transactions":9,"vwap":1493},"2026-01-14",0.90100002,-0.004,800000,{"date":1497,"open":1405,"high":1405,"low":1384,"close":1384,"change":1225,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1384},"2026-01-13",-4.33,481800,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":920,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-12",0.91500002,0.95099998,0.94599998,3.96,851800,{"date":1508,"open":1509,"high":1510,"low":1425,"close":1425,"change":814,"percent_change":814,"volume":1511,"transactions":9,"vwap":1425},"2026-01-09",0.93900001,0.96799999,639800,{"date":1513,"open":1405,"high":1405,"low":1425,"close":1425,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1425},"2026-01-08",-0.025,-2.67,451300,{"date":1518,"open":1519,"high":1520,"low":1484,"close":1483,"change":682,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1483},"2026-01-07",0.94499999,0.96499997,2.52,767500,{"date":1524,"open":1369,"high":1405,"low":1377,"close":1419,"change":841,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1419},"2026-01-06",0.44,600900,{"date":1528,"open":1425,"high":1424,"low":1529,"close":1529,"change":1530,"percent_change":866,"volume":1531,"transactions":9,"vwap":1529},"2026-01-05",0.90799999,0.028,1018500,{"date":1533,"open":1323,"high":1397,"low":1316,"close":1371,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1371},"2026-01-02",0.08,10,692300,{"date":1538,"open":1539,"high":1540,"low":1311,"close":1310,"change":1406,"percent_change":1099,"volume":1541,"transactions":9,"vwap":1310},"2025-12-31",0.82599998,0.87099999,1237300,{"date":1543,"open":1544,"high":1344,"low":1316,"close":1316,"change":814,"percent_change":814,"volume":1545,"transactions":9,"vwap":1316},"2025-12-30",0.83700001,541000,{"date":1547,"open":1388,"high":1371,"low":1316,"close":1316,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1316},"2025-12-29",-0.051,-5.79,1160800,{"date":1552,"open":1377,"high":1493,"low":1350,"close":1553,"change":1155,"percent_change":1445,"volume":1554,"transactions":9,"vwap":1553},"2025-12-26",0.88099998,593000,{"date":1556,"open":1371,"high":1557,"low":1558,"close":1559,"change":972,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-24",0.89899999,0.86199999,0.87199998,2.35,516100,{"date":1563,"open":1383,"high":1383,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-23",0.85100001,0.852,-0.058,-6.37,1155000,{"date":1570,"open":1389,"high":1520,"low":1425,"close":1425,"change":1203,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1425},"2025-12-22",-1.83,700500,{"date":1574,"open":1398,"high":1575,"low":1344,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-19",0.95700002,0.92699999,0.07,8.17,790800,{"date":1581,"open":1582,"high":1582,"low":1323,"close":1583,"change":1122,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-18",0.88599998,0.85699999,-0.35,873800,{"date":1587,"open":1405,"high":1405,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-17",0.86000001,-0.056,-6.11,847400,{"date":1593,"open":1382,"high":1389,"low":1337,"close":1594,"change":920,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-16",0.91600001,4.09,997000,{"date":1598,"open":1368,"high":1599,"low":1371,"close":1371,"change":1364,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1371},"2025-12-15",0.93199998,-4.35,1156900,{"date":1603,"open":1411,"high":1411,"low":1383,"close":1383,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1383},"2025-12-12",-0.06,-6.12,1078000,{"date":1608,"open":89,"high":89,"low":1609,"close":1411,"change":112,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1411},"2025-12-11",0.95999998,-1.01,874100,{"date":1613,"open":1445,"high":1445,"low":1411,"close":1614,"change":1432,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-10",0.99000001,-4.81,610800,{"date":1618,"open":1430,"high":1437,"low":46,"close":1430,"change":112,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1430},"2025-12-09",-0.95,513900,{"date":1622,"open":46,"high":776,"low":1520,"close":1437,"change":1439,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1437},"2025-12-08",2.94,946700,{"date":1626,"open":776,"high":1627,"low":1628,"close":89,"change":1020,"percent_change":1629,"volume":1630,"transactions":9,"vwap":89},"2025-12-05",1.1,1.005,-1.92,925500,{"date":1632,"open":46,"high":1431,"low":1411,"close":1430,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1430},"2025-12-04",0.041,4.1,1189400,{"date":1637,"open":1389,"high":102,"low":1389,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-03",0.99900001,0.064,6.84,792000,{"date":1643,"open":1609,"high":1520,"low":1389,"close":1483,"change":1005,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1483},"2025-12-02",-2.2,617200,{"date":1647,"open":1411,"high":1648,"low":1405,"close":1424,"change":1184,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1424},"2025-12-01",0.995,-4.4,651500,{"date":1652,"open":1369,"high":89,"low":1389,"close":46,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":46},"2025-11-28",0.065,6.95,994200,{"date":1657,"open":1658,"high":1614,"low":1659,"close":1483,"change":1660,"percent_change":1099,"volume":1661,"transactions":9,"vwap":1483},"2025-11-26",0.98199999,0.91399997,-0.035,1061800,{"date":1663,"open":1519,"high":1411,"low":1391,"close":1413,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1413},"2025-11-25",0.048,5.21,1323300,{"date":1668,"open":1669,"high":1670,"low":1350,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-24",0.86299998,0.94400001,0.92199999,0.072,8.47,1378800,{"date":1676,"open":1371,"high":1391,"low":1677,"close":1350,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1350},"2025-11-21",0.83600003,-0.039,-4.39,1331800,{"date":1682,"open":1683,"high":102,"low":1371,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-20",0.97500002,0.889,-0.057,-6.03,1420500,{"date":1689,"open":1391,"high":1405,"low":1371,"close":1504,"change":1690,"percent_change":576,"volume":1691,"transactions":9,"vwap":1504},"2025-11-19",0.046,1216100,{"date":1693,"open":1694,"high":1425,"low":1695,"close":1391,"change":1439,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1391},"2025-11-18",0.86900002,0.86799997,3.45,1256800,{"date":1699,"open":1700,"high":1701,"low":1388,"close":188,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":188},"2025-11-17",0.93300003,0.958,-0.069,-7.35,1533200,{"date":1706,"open":1383,"high":1405,"low":1391,"close":1509,"change":999,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1509},"2025-11-14",-2.49,2169700,{"date":1710,"open":1445,"high":1445,"low":1503,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-13",0.963,-0.067,-6.5,1893400,{"date":1716,"open":89,"high":1430,"low":46,"close":1445,"change":814,"percent_change":814,"volume":1717,"transactions":9,"vwap":1445},"2025-11-12",1772200,{"date":1719,"open":1431,"high":1444,"low":46,"close":1445,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1445},"2025-11-11",-0.07,-6.36,2406100,{"date":1724,"open":1627,"high":807,"low":1431,"close":1627,"change":107,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1627},"2025-11-10",5.77,5400000,{"date":1728,"open":1483,"high":1431,"low":1383,"close":1430,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1430},"2025-11-07",0.092,9.7,3357800,{"date":1733,"open":89,"high":89,"low":1383,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-06",0.94800001,-0.102,-9.71,4228700,{"date":1739,"open":1444,"high":1740,"low":89,"close":1437,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1437},"2025-11-05",1.12,0.069,7.03,6484900,{"date":1745,"open":46,"high":1430,"low":1413,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-04",0.98100001,-0.059,-5.67,3365200,{"date":1751,"open":1752,"high":1753,"low":102,"close":1430,"change":21,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1430},"2025-11-03",1.275,1.28,-18.75,7097700,{"date":1757,"open":1758,"high":1759,"low":1457,"close":1753,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1753},"2025-10-31",1.39,1.4,-0.12,-8.57,3977700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1759,"change":1720,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1759},"2025-10-30",1.45,1.48,1.33,-4.76,4683700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":107,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-29",1.42,1.52,1.37,1.47,4.26,4381100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-28",1.44,1.46,1.35,1.41,-0.09,-6,3408400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":615,"change":972,"percent_change":1782,"volume":1792,"transactions":9,"vwap":615},"2025-10-27",1.53,1.54,1.31,9032500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1766,"change":21,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1766},"2025-10-24",1.64,1.65,1.43,-13.95,12442200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":107,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-23",1.84,1.91,1.56,1.72,3.61,22352900,{"date":1809,"open":615,"high":1810,"low":1765,"close":1811,"change":1812,"percent_change":572,"volume":1813,"transactions":9,"vwap":1811},"2025-10-22",1.805,1.66,0.01,15440500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1796,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1796},"2025-10-21",1.75,1.808,1.6,-0.43,-20.67,9814100,{"date":1823,"open":1824,"high":1357,"low":653,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-20",2.175,2.08,-0.14,-6.31,11586200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":491,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-17",2.64,2.65,1.85,2.22,35.37,61264600,{"date":1838,"open":1560,"high":1839,"low":1818,"close":1795,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1795},"2025-10-16",2.45,-0.67,-29,26916300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":199,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-15",4.27,4.282,2.17,2.31,-50.96,25420500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":549,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-14",6.22,6.32,4.21,4.71,-32.91,21283800,{"date":1860,"open":1861,"high":25,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-13",3.3,3.27,7.02,5.37,325.45,197012300,{"date":1868,"open":1869,"high":1870,"low":1795,"close":1796,"change":21,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1796},"2025-10-10",2.05,2.32,-12.7,3138900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1170,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1170},"2025-10-09",2.07,2.34,1.83,-0.36,-16,2769800,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":572,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-08",1.68,2.39,2.25,37.2,5933000,{"date":1889,"open":1890,"high":1796,"low":1766,"close":1795,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1795},"2025-10-07",1.49,0.23,16.31,3951600,{"date":1895,"open":1791,"high":1896,"low":1897,"close":1783,"change":1420,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1783},"2025-10-06",1.422,1.27,18.49,1458400,{"date":1901,"open":1902,"high":1767,"low":1903,"close":60,"change":1364,"percent_change":1904,"volume":1905,"transactions":9,"vwap":60},"2025-10-03",1.26,1.145,-3.25,1319900,{"date":1907,"open":615,"high":1908,"low":1909,"close":1451,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1451},"2025-10-02",1.505,1.205,-0.27,-18,1715200,{"date":1914,"open":1909,"high":1915,"low":1909,"close":615,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":615},"2025-10-01",1.59,0.28,22.95,3419300,{"date":1920,"open":1627,"high":1921,"low":1627,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-30",1.235,1.22,0.11,9.91,1550900,{"date":1927,"open":776,"high":807,"low":1431,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-29",1.11,0.05,4.72,1747800,{"date":1933,"open":1753,"high":1753,"low":102,"close":1431,"change":1812,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1431},"2025-09-26",0.95,20828300,{"date":1937,"open":1445,"high":1922,"low":102,"close":1437,"change":1414,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1437},"2025-09-25",5.85,10963800,{"date":1941,"open":89,"high":1430,"low":1411,"close":1942,"change":1943,"percent_change":1151,"volume":1944,"transactions":9,"vwap":1942},"2025-09-24",0.99199998,-0.028,203400,{"date":1946,"open":1947,"high":1947,"low":1948,"close":89,"change":911,"percent_change":1949,"volume":1950,"transactions":9,"vwap":89},"2025-09-23",1.09,0.98400003,-5.12,488700,{"date":1952,"open":776,"high":1627,"low":1437,"close":1953,"change":888,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-22",1.075,0.47,216500,{"date":1957,"open":1445,"high":807,"low":1614,"close":776,"change":1020,"percent_change":1571,"volume":1958,"transactions":9,"vwap":776},"2025-09-19",390700,{"date":1960,"open":1391,"high":1627,"low":1391,"close":1947,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1947},"2025-09-18",0.157,16.83,626400,{"date":1965,"open":1437,"high":1437,"low":1389,"close":1700,"change":1712,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1700},"2025-09-17",-6.7,323900,{"date":1969,"open":1383,"high":1970,"low":1383,"close":46,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":46},"2025-09-16",1.085,0.098,10.86,1447300,{"date":1975,"open":1371,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1782,"volume":1980,"transactions":9,"vwap":1978},"2025-09-15",0.96399999,0.83099997,0.90200001,0.012,1159200,{"date":1982,"open":1897,"high":1983,"low":1377,"close":1377,"change":1984,"percent_change":1595,"volume":1985,"transactions":9,"vwap":1377},"2025-09-12",1.29,0.035,15509200,{"date":1987,"open":1344,"high":1988,"low":1989,"close":1344,"change":814,"percent_change":814,"volume":1990,"transactions":9,"vwap":1344},"2025-09-11",0.87300003,0.83499998,86100,{"date":1992,"open":1350,"high":188,"low":1323,"close":1344,"change":814,"percent_change":814,"volume":1993,"transactions":9,"vwap":1344},"2025-09-10",44700,{"date":1995,"open":1588,"high":1361,"low":1350,"close":1344,"change":1122,"percent_change":1584,"volume":1996,"transactions":9,"vwap":1344},"2025-09-09",95800,{"date":1998,"open":1565,"high":1588,"low":1989,"close":1398,"change":814,"percent_change":814,"volume":1999,"transactions":9,"vwap":1398},"2025-09-08",47300,{"date":2001,"open":188,"high":1377,"low":1350,"close":1398,"change":112,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1398},"2025-09-05",-1.15,71700,{"date":2005,"open":2006,"high":2006,"low":1989,"close":1695,"change":112,"percent_change":2007,"volume":1993,"transactions":9,"vwap":1695},"2025-09-04",0.87800002,-1.14,{"date":2009,"open":1368,"high":1389,"low":1388,"close":2006,"change":720,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2006},"2025-09-03",-3.52,98400,{"date":2013,"open":1391,"high":1671,"low":1391,"close":1425,"change":763,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1425},"2025-09-02",-0.55,36900,{"date":2017,"open":1377,"high":2018,"low":1377,"close":1502,"change":702,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1502},"2025-08-29",0.91900003,1.67,47800,{"date":2022,"open":1425,"high":1383,"low":1391,"close":1391,"change":814,"percent_change":814,"volume":1990,"transactions":9,"vwap":1391},"2025-08-28",{"date":2024,"open":1425,"high":1383,"low":1412,"close":1391,"change":112,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1391},"2025-08-27",-1.1,51500,{"date":2028,"open":1405,"high":1413,"low":1978,"close":1425,"change":1020,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1425},"2025-08-26",-2.15,43900,{"date":2032,"open":2033,"high":2034,"low":1377,"close":1389,"change":1514,"percent_change":352,"volume":2035,"transactions":9,"vwap":1389},"2025-08-25",0.96100003,0.98900002,124700,{"date":2037,"open":1411,"high":1430,"low":1405,"close":2038,"change":888,"percent_change":205,"volume":2039,"transactions":9,"vwap":2038},"2025-08-22",0.95499998,193500,{"date":2041,"open":1430,"high":1947,"low":933,"close":1405,"change":643,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1405},"2025-08-21",-9.52,964000,{"date":2045,"open":1444,"high":1444,"low":1445,"close":1437,"change":702,"percent_change":1765,"volume":2046,"transactions":9,"vwap":1437},"2025-08-20",41400,{"date":2048,"open":1947,"high":1947,"low":2049,"close":2050,"change":820,"percent_change":383,"volume":2051,"transactions":9,"vwap":2050},"2025-08-19",1.025,1.035,39200,{"date":2053,"open":1947,"high":2054,"low":1445,"close":2055,"change":966,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-18",1.108,1.046,-1.78,71200,{"date":2059,"open":1627,"high":1450,"low":89,"close":1438,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1438},"2025-08-15",-0.065,-5.75,124600,{"date":2064,"open":983,"high":983,"low":1740,"close":117,"change":911,"percent_change":2065,"volume":2066,"transactions":9,"vwap":117},"2025-08-14",-4.64,58700,{"date":2068,"open":2069,"high":1909,"low":983,"close":2070,"change":702,"percent_change":1753,"volume":2071,"transactions":9,"vwap":2070},"2025-08-13",1.18,1.185,94200,{"date":2073,"open":1462,"high":1462,"low":983,"close":2074,"change":1406,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-12",1.17,-2.5,43700,{"date":2078,"open":1897,"high":693,"low":60,"close":1450,"change":1364,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1450},"2025-08-11",-3.23,137800,{"date":2082,"open":1450,"high":1902,"low":60,"close":1457,"change":944,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1457},"2025-08-08",3.77,239400,{"date":2086,"open":2087,"high":1922,"low":117,"close":2088,"change":1929,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-07",1.14,1.195,4.37,158600,{"date":2092,"open":2069,"high":2069,"low":2093,"close":1903,"change":783,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1903},"2025-08-06",1.115,-1.29,95300,{"date":2097,"open":1928,"high":2074,"low":1928,"close":983,"change":1577,"percent_change":2098,"volume":2099,"transactions":9,"vwap":983},"2025-08-05",6.42,59500,{"date":2101,"open":1627,"high":1928,"low":776,"close":1947,"change":783,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1947},"2025-08-04",-1.36,84400,{"date":2105,"open":2087,"high":2106,"low":1627,"close":2107,"change":1432,"percent_change":1498,"volume":2108,"transactions":9,"vwap":2107},"2025-08-01",1.151,1.105,89400,{"date":2110,"open":2087,"high":2074,"low":117,"close":2111,"change":1144,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-07-31",1.155,2.21,16900,{"date":2115,"open":1462,"high":2116,"low":117,"close":117,"change":643,"percent_change":2117,"volume":2118,"transactions":9,"vwap":117},"2025-07-30",1.238,-8.13,79900,{"date":2120,"open":1983,"high":1983,"low":2074,"close":1451,"change":1020,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1451},"2025-07-29",-1.6,58200,{"date":2124,"open":1753,"high":1753,"low":1922,"close":1458,"change":1364,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1458},"2025-07-28",-3.1,74000,{"date":2128,"open":693,"high":1791,"low":2129,"close":1983,"change":763,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1983},"2025-07-25",1.265,-0.39,73400,{"date":2133,"open":1897,"high":2134,"low":1902,"close":2135,"change":814,"percent_change":814,"volume":2136,"transactions":9,"vwap":2135},"2025-07-24",1.305,1.295,87400,{"date":2138,"open":693,"high":1791,"low":1451,"close":2135,"change":944,"percent_change":1479,"volume":2139,"transactions":9,"vwap":2135},"2025-07-23",137000,{"date":2141,"open":1897,"high":1753,"low":1451,"close":1458,"change":112,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1458},"2025-07-22",-0.79,102500,{"date":2145,"open":1983,"high":2146,"low":1457,"close":1902,"change":112,"percent_change":2142,"volume":2147,"transactions":9,"vwap":1902},"2025-07-21",1.319,170300,{"date":2149,"open":1983,"high":1983,"low":1457,"close":1897,"change":814,"percent_change":814,"volume":2150,"transactions":9,"vwap":1897},"2025-07-18",279900,{"date":2152,"open":2074,"high":693,"low":983,"close":1897,"change":1470,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1897},"2025-07-17",7.63,378700,{"date":2156,"open":60,"high":1450,"low":983,"close":2069,"change":783,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2069},"2025-07-16",-1.26,56700,{"date":2160,"open":1462,"high":1922,"low":2074,"close":2088,"change":1514,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2088},"2025-07-15",-2.05,124500,{"date":2164,"open":1450,"high":1458,"low":117,"close":1922,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1922},"2025-07-14",0.051,4.36,298900,{"date":2169,"open":2087,"high":2074,"low":2087,"close":2170,"change":865,"percent_change":1796,"volume":2171,"transactions":9,"vwap":2170},"2025-07-11",1.169,63300,{"date":2173,"open":807,"high":807,"low":2174,"close":807,"change":1812,"percent_change":1371,"volume":2175,"transactions":9,"vwap":807},"2025-07-10",1.128,54300,{"date":2177,"open":1740,"high":2087,"low":1444,"close":2087,"change":1984,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2087},"2025-07-09",3.17,153700,{"date":2181,"open":1740,"high":1740,"low":2182,"close":2107,"change":1020,"percent_change":2056,"volume":2175,"transactions":9,"vwap":2107},"2025-07-08",1.082,{"date":2184,"open":1627,"high":117,"low":1947,"close":2185,"change":944,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-07",1.125,4.17,117300,{"date":2189,"open":117,"high":117,"low":1438,"close":1444,"change":1432,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1444},"2025-07-03",-4.42,114400,{"date":2193,"open":1431,"high":2087,"low":1431,"close":117,"change":107,"percent_change":2194,"volume":2195,"transactions":9,"vwap":117},"2025-07-02",5.61,97400,{"date":2197,"open":1437,"high":1953,"low":1437,"close":776,"change":763,"percent_change":2198,"volume":2199,"transactions":9,"vwap":776},"2025-07-01",-0.47,31400,{"date":2201,"open":776,"high":1627,"low":1431,"close":1953,"change":763,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1953},"2025-06-30",-0.46,110300,{"date":2205,"open":1947,"high":2206,"low":776,"close":1444,"change":112,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1444},"2025-06-27",1.095,-0.92,52400,{"date":2210,"open":776,"high":1627,"low":776,"close":1947,"change":1812,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1947},"2025-06-26",0.93,58800,{"date":2214,"open":1928,"high":1928,"low":1431,"close":1444,"change":783,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1444},"2025-06-25",-1.37,71100,{"date":2218,"open":807,"high":807,"low":776,"close":2206,"change":2219,"percent_change":693,"volume":2220,"transactions":9,"vwap":2206},"2025-06-24",0.014,109600,{"date":2222,"open":1444,"high":1928,"low":1437,"close":2223,"change":734,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-23",1.081,1.98,86600,{"date":2227,"open":1947,"high":2087,"low":1431,"close":1431,"change":972,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1431},"2025-06-20",1.92,251400,{"date":2231,"open":1430,"high":1444,"low":89,"close":1430,"change":1364,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1430},"2025-06-18",-3.7,163000,{"date":2235,"open":1431,"high":1947,"low":1431,"close":1444,"change":112,"percent_change":2207,"volume":2236,"transactions":9,"vwap":1444},"2025-06-17",64300,{"date":2238,"open":776,"high":1627,"low":776,"close":1947,"change":814,"percent_change":814,"volume":2239,"transactions":9,"vwap":1947},"2025-06-16",93400,{"date":2241,"open":1437,"high":1627,"low":1445,"close":1947,"change":972,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1947},"2025-06-13",1.87,63600,{"date":2245,"open":776,"high":1444,"low":1430,"close":776,"change":1812,"percent_change":1369,"volume":2246,"transactions":9,"vwap":776},"2025-06-12",68500,{"date":2248,"open":1947,"high":117,"low":102,"close":1431,"change":1406,"percent_change":1151,"volume":2249,"transactions":9,"vwap":1431},"2025-06-11",130300,{"date":2251,"open":1740,"high":1740,"low":1444,"close":1947,"change":1364,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1947},"2025-06-10",-3.54,171300,{"date":2255,"open":1627,"high":2087,"low":1437,"close":117,"change":1439,"percent_change":2256,"volume":2257,"transactions":9,"vwap":117},"2025-06-09",2.73,294700,{"date":2259,"open":1444,"high":1753,"low":1438,"close":1627,"change":1577,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1627},"2025-06-06",6.8,12206300,{"date":2263,"open":1445,"high":2264,"low":89,"close":1445,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1445},"2025-06-05",1.074,0.018,1.78,58500,{"date":2269,"open":46,"high":1445,"low":1658,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-06-04",1.012,0.024,2.43,32100,{"date":2275,"open":1614,"high":1648,"low":2276,"close":2277,"change":1027,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-03",0.97799999,0.98799998,-0.2,44600,{"date":2281,"open":1614,"high":46,"low":2282,"close":1614,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1614},"2025-06-02",0.986,-0.009,-0.9,23000,{"date":2287,"open":1614,"high":102,"low":1614,"close":1638,"change":820,"percent_change":404,"volume":2288,"transactions":9,"vwap":1638},"2025-05-30",20100,{"date":2290,"open":46,"high":102,"low":1614,"close":102,"change":1812,"percent_change":46,"volume":2291,"transactions":9,"vwap":102},"2025-05-29",27000,{"date":2293,"open":46,"high":89,"low":1614,"close":46,"change":763,"percent_change":2294,"volume":2295,"transactions":9,"vwap":46},"2025-05-28",-0.5,27700,{"date":2297,"open":89,"high":1430,"low":46,"close":1628,"change":1514,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1628},"2025-05-27",-2.43,30600,{"date":2301,"open":1431,"high":776,"low":1445,"close":1445,"change":1514,"percent_change":2302,"volume":2113,"transactions":9,"vwap":1445},"2025-05-23",-2.37,{"date":2304,"open":776,"high":1947,"low":1445,"close":2305,"change":112,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-22",1.055,-0.94,43800,{"date":2309,"open":1430,"high":2310,"low":1430,"close":1438,"change":944,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1438},"2025-05-21",1.094,4.41,126800,{"date":2314,"open":1614,"high":2315,"low":1614,"close":89,"change":1812,"percent_change":2316,"volume":2317,"transactions":9,"vwap":89},"2025-05-20",1.038,0.99,71900,{"date":2319,"open":1445,"high":1445,"low":46,"close":102,"change":1020,"percent_change":2320,"volume":2321,"transactions":9,"vwap":102},"2025-05-19",-1.94,10700,{"date":2323,"open":1437,"high":1437,"low":1614,"close":1445,"change":1439,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1445},"2025-05-16",3,48300,{"date":2327,"open":1445,"high":1445,"low":1411,"close":46,"change":1020,"percent_change":414,"volume":2328,"transactions":9,"vwap":46},"2025-05-15",37700,{"date":2330,"open":1431,"high":1431,"low":2038,"close":89,"change":814,"percent_change":814,"volume":2331,"transactions":9,"vwap":89},"2025-05-14",81800,{"date":2333,"open":1437,"high":1437,"low":1614,"close":89,"change":1122,"percent_change":2334,"volume":2335,"transactions":9,"vwap":89},"2025-05-13",-0.29,58000,{"date":2337,"open":1431,"high":1431,"low":89,"close":2338,"change":1093,"percent_change":2339,"volume":2291,"transactions":9,"vwap":2338},"2025-05-12",1.023,-2.11,{"date":2341,"open":89,"high":2342,"low":89,"close":2343,"change":783,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-09",1.066,1.045,-1.42,15300,{"date":2347,"open":776,"high":1947,"low":1437,"close":1431,"change":112,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1431},"2025-05-08",-0.93,18700,{"date":2351,"open":1947,"high":2352,"low":1437,"close":776,"change":783,"percent_change":1306,"volume":2353,"transactions":9,"vwap":776},"2025-05-07",1.093,42000,{"date":2355,"open":1444,"high":1627,"low":776,"close":1970,"change":763,"percent_change":2202,"volume":2356,"transactions":9,"vwap":1970},"2025-05-06",24900,{"date":2358,"open":1740,"high":2087,"low":776,"close":1947,"change":1020,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1947},"2025-05-05",-1.8,15500,{"date":2362,"open":1444,"high":1740,"low":776,"close":1928,"change":1439,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1928},"2025-05-02",2.78,41800,{"date":2366,"open":1627,"high":1627,"low":776,"close":1444,"change":112,"percent_change":2207,"volume":2367,"transactions":9,"vwap":1444},"2025-05-01",18400,{"date":2369,"open":1740,"high":1740,"low":1437,"close":1947,"change":1364,"percent_change":2252,"volume":2370,"transactions":9,"vwap":1947},"2025-04-30",86700,{"date":2372,"open":807,"high":807,"low":2373,"close":117,"change":1020,"percent_change":834,"volume":2374,"transactions":9,"vwap":117},"2025-04-29",1.127,56800,{"date":2376,"open":2087,"high":2170,"low":117,"close":807,"change":1812,"percent_change":1371,"volume":2377,"transactions":9,"vwap":807},"2025-04-28",87300,{"date":2379,"open":1437,"high":807,"low":2049,"close":2087,"change":1534,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2087},"2025-04-25",7.55,190200,{"date":2383,"open":1947,"high":1947,"low":102,"close":1431,"change":1812,"percent_change":1934,"volume":2384,"transactions":9,"vwap":1431},"2025-04-24",86900,{"date":2386,"open":1430,"high":1947,"low":1430,"close":1437,"change":682,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1437},"2025-04-23",2.24,91400,{"date":179,"open":1445,"high":1431,"low":102,"close":2390,"change":1122,"percent_change":2334,"volume":2391,"transactions":9,"vwap":2390},1.027,96000]