[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KULR":3,"homepage-market-summary":31,"stock-historical-KULR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KULR","2026-10-05",{"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},"KULR Technology Group, Inc.","NYSE American",null,"ELECTRONIC COMPONENTS & ACCESSORIES","KULR Technology Group Inc develops and commercializes high-performance thermal management technologies for electronics, batteries, and other components. The company is focused on targeting the following applications: electric vehicles and autonomous driving systems, artificial intelligence and Cloud computing, energy storage, 5G communication technologies, and other consumer and industrial devices. The Company operated two segments -EMP and Mining of Digital Assets.","47","Webster, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.55,2.63,2.64,2.5,2.65,-0.1,-3.77,706970.524168,4315,2.5481,6,1.94,1766813.5005197888,15,2064,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},14.24,1915709,699233761.630467,-74.29,"2025-04-23",[184,185,194,203,212,219,229,239,245,254,262,270,279,287,296,306,315,322,329,337,345,351,358,364,371,379,386,396,405,413,420,428,436,443,450,457,464,473,483,492,502,511,518,526,534,542,547,553,560,566,574,583,592,599,606,613,617,622,629,635,642,650,657,665,674,681,689,696,702,711,717,723,729,736,741,748,754,761,768,775,781,787,791,796,803,810,817,823,830,838,845,853,859,867,872,879,886,892,899,904,910,917,923,927,932,936,941,945,951,955,959,962,965,969,973,976,980,985,988,993,997,1001,1007,1013,1019,1023,1026,1029,1034,1041,1046,1052,1057,1061,1065,1069,1072,1076,1080,1084,1088,1092,1096,1100,1104,1108,1111,1116,1122,1127,1132,1135,1139,1142,1146,1150,1154,1158,1163,1167,1171,1176,1180,1183,1187,1192,1197,1201,1207,1213,1218,1222,1225,1229,1236,1242,1248,1253,1258,1262,1267,1271,1277,1281,1286,1291,1297,1303,1308,1313,1318,1322,1326,1332,1336,1339,1344,1351,1356,1360,1364,1368,1373,1378,1383,1387,1391,1395,1399,1404,1409,1412,1418,1423,1427,1431,1435,1439,1444,1448,1452,1455,1459,1463,1466,1470,1474,1477,1481,1484,1488,1493,1497,1500,1503,1508,1512,1516,1519,1523,1528,1533,1539,1546,1553,1559,1566,1571,1577,1581,1587,1592,1600,1605,1609,1613,1618,1623,1627,1631,1637,1642,1647,1651,1654,1659,1664,1669,1672,1676,1681,1685,1689,1693,1699,1703,1709,1712,1717,1720,1725,1731,1735,1739,1746,1752,1759,1765,1770,1774,1780,1783,1788,1791,1797,1804,1809,1814,1818,1825,1830,1835,1841,1847,1855,1862,1870,1878,1885,1891,1896,1904,1910,1915,1921,1928,1931,1934,1941,1947,1954,1958,1965,1971,1978,1984,1992,1999,2004,2013,2020,2025,2031,2035,2042,2047,2051,2058,2063,2066,2071,2075,2079,2083,2086,2090,2095,2100,2106,2111,2116,2122,2130,2137,2140,2144,2147,2151,2155,2159,2163,2168,2174,2177,2180],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":18,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",2.69,2.589,0.07,2.71,518018.32982,3747,2.6316,{"date":195,"open":16,"high":17,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",2.505,2.58,0.05,1.98,848024.839902,5267,2.5734,{"date":204,"open":205,"high":197,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",2.49,2.53,0.03,1.2,505053.96307,3216,2.5424,{"date":213,"open":205,"high":206,"low":214,"close":19,"change":198,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",2.47,2.04,513876.5537,3035,2.4935,{"date":220,"open":221,"high":19,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",2.41,2.4,2.45,0.01,0.41,493152.050575,2818,2.4544,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",2.51,2.54,2.44,-0.06,-2.4,466325.839704,4058,2.4886,{"date":240,"open":222,"high":232,"low":222,"close":19,"change":132,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",3.73,791283.339018,4814,2.4708,{"date":246,"open":233,"high":247,"low":248,"close":221,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",2.48,2.395,-0.03,-1.23,512454.730292,3112,2.4368,{"date":255,"open":256,"high":205,"low":256,"close":233,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",2.42,0.02,0.83,798851.788013,4989,2.4485,{"date":263,"open":221,"high":264,"low":265,"close":256,"change":198,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.455,2.38,2.11,751793.399814,3973,2.4252,{"date":271,"open":256,"high":223,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",2.34,2.37,-0.04,-1.66,585333.246995,3212,2.3704,{"date":280,"open":272,"high":281,"low":272,"close":221,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",2.46,0.13,5.7,625174.216134,3743,2.4206,{"date":288,"open":272,"high":272,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",2.245,2.28,-0.02,-0.87,479614.403491,3792,2.2916,{"date":297,"open":298,"high":273,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",2.35,2.23,2.3,-0.08,-3.36,721202.166976,4644,2.2864,{"date":307,"open":308,"high":309,"low":310,"close":265,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",2.33,2.43,2.32,0,764424.932957,3871,2.3933,{"date":316,"open":221,"high":233,"low":317,"close":265,"change":207,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",2.36,1.28,753212.133538,3889,2.3916,{"date":323,"open":324,"high":325,"low":300,"close":298,"change":311,"percent_change":311,"volume":326,"transactions":327,"vwap":328},"2026-09-10",2.31,2.3999,339724.921217,2358,2.3497,{"date":330,"open":223,"high":331,"low":308,"close":298,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",2.475,-0.15,-6,840010.978751,3887,2.3961,{"date":338,"open":232,"high":339,"low":247,"close":19,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",2.57,-0.05,-1.96,745423.637824,3787,2.5229,{"date":346,"open":232,"high":347,"low":231,"close":16,"change":311,"percent_change":311,"volume":348,"transactions":349,"vwap":350},"2026-09-04",2.59,508807.512756,3060,2.5502,{"date":352,"open":206,"high":353,"low":206,"close":16,"change":354,"percent_change":221,"volume":355,"transactions":356,"vwap":357},"2026-09-03",2.62,0.06,489330.047924,3186,2.5613,{"date":359,"open":214,"high":231,"low":233,"close":205,"change":198,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",2.05,629230.134304,2665,2.4783,{"date":365,"open":205,"high":19,"low":366,"close":233,"change":301,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",2.3547,-3.17,555021.196951,3815,2.4267,{"date":372,"open":339,"high":373,"low":19,"close":374,"change":234,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",2.61,2.52,-2.33,565448.089712,3264,2.5423,{"date":380,"open":18,"high":187,"low":381,"close":197,"change":301,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",2.575,-3.01,647083.275985,3430,2.6239,{"date":387,"open":388,"high":389,"low":17,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",2.7,2.754,2.66,-0.01,-0.37,795412.791677,3026,2.6845,{"date":397,"open":398,"high":399,"low":18,"close":400,"change":340,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",2.72,2.76,2.67,-1.84,445088.267267,2979,2.6865,{"date":406,"open":17,"high":407,"low":373,"close":398,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",2.79,0.14,5.43,942958.03062,3643,2.7085,{"date":414,"open":339,"high":415,"low":232,"close":197,"change":257,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",2.7099,0.78,949383.729432,5064,2.6293,{"date":421,"open":390,"high":422,"low":16,"close":423,"change":234,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",2.73,2.56,-2.29,1041583.65767,4114,2.6384,{"date":429,"open":390,"high":430,"low":431,"close":353,"change":249,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",2.715,2.555,-1.13,825168.918776,3945,2.6098,{"date":437,"open":16,"high":390,"low":374,"close":20,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",0.08,3.11,936904.907236,3941,2.6039,{"date":444,"open":206,"high":445,"low":205,"close":339,"change":340,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",2.5998,-1.91,633686.869025,3522,2.5333,{"date":451,"open":17,"high":452,"low":19,"close":353,"change":291,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",2.6499,-0.76,959760.388808,4536,2.573,{"date":458,"open":19,"high":187,"low":324,"close":18,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-14",-0.33,-11.11,3604870.107552,19797,2.5464,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":311,"percent_change":311,"volume":470,"transactions":471,"vwap":472},"2026-08-13",2.98,3.1601,2.95,2.97,1792930.716097,9338,3.0682,{"date":474,"open":475,"high":476,"low":477,"close":469,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",2.89,2.99,2.845,0.17,6.07,1140062.793243,7758,2.9393,{"date":484,"open":399,"high":485,"low":486,"close":487,"change":354,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",2.8374,2.705,2.8,2.19,844792.590132,7861,2.7817,{"date":493,"open":494,"high":495,"low":190,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",2.9,2.94,2.74,-0.18,-6.16,1296640.788383,9824,2.7992,{"date":503,"open":487,"high":504,"low":496,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",2.9488,2.92,0.16,5.8,1042037.640968,8737,2.8398,{"date":512,"open":513,"high":477,"low":400,"close":399,"change":224,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",2.75,0.36,531576.015868,5082,2.7642,{"date":519,"open":520,"high":520,"low":521,"close":513,"change":234,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",2.85,2.735,-2.14,584146.742045,5480,2.7763,{"date":527,"open":487,"high":528,"low":513,"close":529,"change":207,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",2.9164,2.81,1.08,1219399.324685,7402,2.8168,{"date":535,"open":400,"high":536,"low":20,"close":537,"change":282,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",2.8499,2.78,4.91,910355.150174,7914,2.7688,{"date":543,"open":390,"high":496,"low":347,"close":20,"change":354,"percent_change":310,"volume":544,"transactions":545,"vwap":546},"2026-07-31",733336.390806,5623,2.6587,{"date":548,"open":233,"high":20,"low":233,"close":347,"change":478,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",7.02,806571.887508,5343,2.5953,{"date":554,"open":374,"high":16,"low":298,"close":256,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",-0.11,-4.35,1105431.667358,6598,2.4355,{"date":561,"open":347,"high":353,"low":264,"close":206,"change":21,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",-3.8,753074.521313,5523,2.5135,{"date":567,"open":347,"high":20,"low":568,"close":17,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-27",2.525,0.11,4.37,626380.534083,4039,2.5933,{"date":575,"open":407,"high":576,"low":577,"close":374,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",2.815,2.4901,-0.25,-9.03,1270650.700628,7121,2.5501,{"date":584,"open":475,"high":585,"low":586,"close":587,"change":332,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",3.052,2.745,2.77,-5.14,1236616.725912,8998,2.8579,{"date":593,"open":475,"high":594,"low":475,"close":505,"change":291,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-22",3.135,-0.68,1173849.567223,8217,3.0006,{"date":600,"open":529,"high":468,"low":601,"close":495,"change":54,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",2.785,6.52,1406043.122709,10129,2.8803,{"date":607,"open":17,"high":576,"low":608,"close":399,"change":282,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",2.605,4.94,937627.829678,7828,2.7251,{"date":614,"open":339,"high":190,"low":19,"close":17,"change":224,"percent_change":615,"volume":616,"transactions":9,"vwap":17},"2026-07-17",0.38,798200,{"date":618,"open":619,"high":619,"low":347,"close":353,"change":620,"percent_change":579,"volume":621,"transactions":9,"vwap":353},"2026-07-16",2.87,-0.26,1675000,{"date":623,"open":624,"high":625,"low":487,"close":626,"change":340,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-15",3,3.07,2.88,-1.71,1402900,{"date":630,"open":624,"high":631,"low":505,"close":632,"change":249,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-14",3.06,2.93,-1.01,1120700,{"date":636,"open":637,"high":638,"low":505,"close":639,"change":620,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-13",3.17,3.25,2.96,-8.07,2018300,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":234,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-10",3.36,3.4,3.18,3.22,-1.83,860100,{"date":651,"open":652,"high":653,"low":637,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":652},"2026-07-09",3.28,3.38,0.12,3.8,967600,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-08",3.46,3.48,3.16,-0.35,-9.97,1890000,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-07",3.89,3.92,3.5,3.51,-0.41,-10.46,1554100,{"date":675,"open":676,"high":677,"low":678,"close":668,"change":189,"percent_change":679,"volume":680,"transactions":9,"vwap":668},"2026-07-06",3.86,4.12,3.82,1.82,1368500,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":291,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-02",3.94,4.24,3.72,3.85,-0.52,1738900,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":354,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-01",3.75,4.2,3.87,1.57,1783000,{"date":697,"open":698,"high":692,"low":691,"close":699,"change":497,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-30",3.93,3.81,-4.51,2010100,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-29",3.7,4.09,3.55,3.99,0.4,11.14,2164200,{"date":712,"open":713,"high":655,"low":660,"close":714,"change":332,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-26",3.69,3.59,-4.01,6208100,{"date":718,"open":241,"high":655,"low":719,"close":720,"change":198,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-25",3.61,3.74,1.36,1143000,{"date":724,"open":725,"high":725,"low":669,"close":713,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":713},"2026-06-24",3.91,-0.17,-4.4,1697200,{"date":730,"open":731,"high":732,"low":720,"close":676,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":676},"2026-06-23",3.77,4.14,-0.13,-3.26,1230100,{"date":737,"open":725,"high":738,"low":241,"close":707,"change":207,"percent_change":739,"volume":740,"transactions":9,"vwap":707},"2026-06-22",4.03,0.76,1746600,{"date":742,"open":743,"high":744,"low":714,"close":745,"change":225,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-18",3.67,3.97,3.96,11.55,5465600,{"date":749,"open":750,"high":678,"low":706,"close":706,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":706},"2026-06-17",3.71,-0.12,-3.27,1471300,{"date":755,"open":756,"high":757,"low":743,"close":743,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":743},"2026-06-16",4.01,4.02,-0.39,-9.61,1511800,{"date":762,"open":707,"high":763,"low":707,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-15",4.25,4.06,0.27,7.12,1887700,{"date":769,"open":686,"high":770,"low":771,"close":772,"change":249,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-12",3.98,3.68,3.79,-0.79,1833700,{"date":776,"open":714,"high":693,"low":777,"close":678,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":678},"2026-06-11",3.56,0.3,8.52,1748800,{"date":782,"open":783,"high":772,"low":784,"close":784,"change":497,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-10",3.63,3.52,-4.86,1498100,{"date":788,"open":241,"high":698,"low":789,"close":704,"change":249,"percent_change":88,"volume":790,"transactions":9,"vwap":704},"2026-06-09",3.49,2486200,{"date":792,"open":707,"high":793,"low":704,"close":241,"change":301,"percent_change":794,"volume":795,"transactions":9,"vwap":241},"2026-06-08",4.07,-2.1,1920300,{"date":797,"open":798,"high":799,"low":713,"close":699,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":699},"2026-06-05",4.55,4.56,-0.77,-16.81,3380600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":207,"percent_change":39,"volume":809,"transactions":9,"vwap":808},"2026-06-04",4.4,4.79,4.35,4.58,2132000,{"date":811,"open":812,"high":813,"low":814,"close":798,"change":595,"percent_change":815,"volume":816,"transactions":9,"vwap":798},"2026-06-03",5.14,5.18,4.54,-13,3070900,{"date":818,"open":798,"high":409,"low":819,"close":820,"change":122,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-02",4.53,5.23,13.7,5453400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":497,"percent_change":22,"volume":829,"transactions":9,"vwap":828},"2026-06-01",4.62,4.88,4.51,4.6,2717200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":301,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-29",4.84,4.87,4.44,4.78,-1.65,3366200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":408,"percent_change":469,"volume":844,"transactions":9,"vwap":843},"2026-05-28",4.68,4.97,4.52,4.86,3252200,{"date":846,"open":814,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-27",5.09,4.26,4.72,0.29,6.55,4325900,{"date":854,"open":855,"high":832,"low":570,"close":856,"change":497,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-26",4.8,4.43,-3.9,4515900,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-22",3.78,4.74,4.61,0.74,19.12,6388800,{"date":868,"open":784,"high":698,"low":789,"close":693,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":693},"2026-05-21",0.25,6.91,2409900,{"date":873,"open":685,"high":874,"low":875,"close":876,"change":391,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-20",3.76,3.43,3.62,-0.28,2095000,{"date":880,"open":668,"high":881,"low":882,"close":783,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":783},"2026-05-19",4.05,3.54,-0.29,-7.4,2764700,{"date":887,"open":668,"high":888,"low":731,"close":668,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":668},"2026-05-18",4.3,0.32,8.89,5916000,{"date":893,"open":784,"high":894,"low":875,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-15",3.84,3.6,-0.21,-5.51,2342900,{"date":900,"open":692,"high":901,"low":685,"close":699,"change":89,"percent_change":902,"volume":903,"transactions":9,"vwap":699},"2026-05-14",4.29,-5.93,5582200,{"date":905,"open":906,"high":764,"low":906,"close":881,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":881},"2026-05-13",3.34,0.86,26.96,6794500,{"date":911,"open":652,"high":912,"low":624,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-12",3.33,3.19,-0.14,-4.2,1964700,{"date":918,"open":494,"high":660,"low":919,"close":912,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":912},"2026-05-11",2.83,0.44,15.22,3843800,{"date":924,"open":513,"high":632,"low":398,"close":475,"change":506,"percent_change":925,"volume":926,"transactions":9,"vwap":475},"2026-05-08",5.86,1197800,{"date":928,"open":929,"high":919,"low":388,"close":422,"change":751,"percent_change":930,"volume":931,"transactions":9,"vwap":422},"2026-05-07",2.82,-4.21,1154700,{"date":933,"open":929,"high":494,"low":388,"close":520,"change":354,"percent_change":934,"volume":935,"transactions":9,"vwap":520},"2026-05-06",2.15,1042100,{"date":937,"open":938,"high":938,"low":390,"close":407,"change":249,"percent_change":939,"volume":940,"transactions":9,"vwap":407},"2026-05-05",2.86,-1.06,972200,{"date":942,"open":400,"high":495,"low":353,"close":929,"change":408,"percent_change":943,"volume":944,"transactions":9,"vwap":929},"2026-05-04",5.22,1763200,{"date":946,"open":353,"high":496,"low":232,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-01",2.68,0.1,3.88,1244700,{"date":952,"open":256,"high":513,"low":256,"close":197,"change":478,"percent_change":953,"volume":954,"transactions":9,"vwap":197},"2026-04-30",7.05,2113700,{"date":956,"open":281,"high":347,"low":273,"close":221,"change":291,"percent_change":957,"volume":958,"transactions":9,"vwap":221},"2026-04-29",-0.82,1279200,{"date":960,"open":222,"high":309,"low":310,"close":309,"change":224,"percent_change":225,"volume":961,"transactions":9,"vwap":309},"2026-04-28",532700,{"date":963,"open":256,"high":247,"low":298,"close":256,"change":224,"percent_change":225,"volume":964,"transactions":9,"vwap":256},"2026-04-27",757600,{"date":966,"open":19,"high":374,"low":222,"close":221,"change":234,"percent_change":967,"volume":968,"transactions":9,"vwap":221},"2026-04-24",-2.43,813200,{"date":970,"open":190,"high":496,"low":256,"close":214,"change":578,"percent_change":971,"volume":972,"transactions":9,"vwap":214},"2026-04-23",-9.19,1303100,{"date":974,"open":400,"high":619,"low":390,"close":398,"change":408,"percent_change":409,"volume":975,"transactions":9,"vwap":398},"2026-04-22",1551200,{"date":977,"open":978,"high":407,"low":423,"close":197,"change":291,"percent_change":800,"volume":979,"transactions":9,"vwap":197},"2026-04-21",2.6,1229000,{"date":981,"open":247,"high":373,"low":233,"close":978,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":978},"2026-04-20",0.04,1.56,1043300,{"date":986,"open":423,"high":947,"low":374,"close":423,"change":189,"percent_change":529,"volume":987,"transactions":9,"vwap":423},"2026-04-17",1611400,{"date":989,"open":347,"high":347,"low":990,"close":205,"change":332,"percent_change":991,"volume":992,"transactions":9,"vwap":205},"2026-04-16",2.39,-5.68,1785000,{"date":994,"open":265,"high":390,"low":273,"close":18,"change":765,"percent_change":995,"volume":996,"transactions":9,"vwap":18},"2026-04-15",11.39,2174800,{"date":998,"open":265,"high":214,"low":324,"close":273,"change":982,"percent_change":999,"volume":1000,"transactions":9,"vwap":273},"2026-04-14",1.72,1032100,{"date":1002,"open":1003,"high":317,"low":1004,"close":308,"change":478,"percent_change":1005,"volume":1006,"transactions":9,"vwap":308},"2026-04-13",2.14,2.1,7.87,1566300,{"date":1008,"open":1009,"high":1010,"low":266,"close":1011,"change":354,"percent_change":938,"volume":1012,"transactions":9,"vwap":1011},"2026-04-10",2.13,2.21,2.16,740800,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1004,"change":726,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1004},"2026-04-09",2.27,2.08,-7.49,1192300,{"date":1020,"open":300,"high":273,"low":1010,"close":1015,"change":654,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1015},"2026-04-08",5.58,1328200,{"date":1024,"open":488,"high":290,"low":1016,"close":934,"change":274,"percent_change":648,"volume":1025,"transactions":9,"vwap":934},"2026-04-07",1222800,{"date":1027,"open":1004,"high":300,"low":1004,"close":488,"change":438,"percent_change":772,"volume":1028,"transactions":9,"vwap":488},"2026-04-06",1602300,{"date":1030,"open":1031,"high":1009,"low":27,"close":266,"change":132,"percent_change":1032,"volume":1033,"transactions":9,"vwap":266},"2026-04-02",1.95,4.46,1225700,{"date":1035,"open":1016,"high":1036,"low":1037,"close":1038,"change":662,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-01",2.2,1.96,2.02,-14.77,3579300,{"date":1042,"open":1043,"high":233,"low":1010,"close":273,"change":168,"percent_change":1044,"volume":1045,"transactions":9,"vwap":273},"2026-03-31",2.24,9.22,2016400,{"date":1047,"open":290,"high":290,"low":1004,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-30",2.17,-0.07,-3.12,1260000,{"date":1053,"open":298,"high":222,"low":299,"close":1043,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1043},"2026-03-27",-0.2,-8.2,1002100,{"date":1058,"open":214,"high":400,"low":221,"close":233,"change":340,"percent_change":1059,"volume":1060,"transactions":9,"vwap":233},"2026-03-26",-2.01,1075800,{"date":1062,"open":231,"high":232,"low":990,"close":205,"change":982,"percent_change":1063,"volume":1064,"transactions":9,"vwap":205},"2026-03-25",1.63,958800,{"date":1066,"open":247,"high":231,"low":222,"close":223,"change":340,"percent_change":1067,"volume":1068,"transactions":9,"vwap":223},"2026-03-24",-2,564900,{"date":1070,"open":206,"high":423,"low":233,"close":19,"change":224,"percent_change":708,"volume":1071,"transactions":9,"vwap":19},"2026-03-23",913600,{"date":1073,"open":206,"high":423,"low":221,"close":205,"change":340,"percent_change":1074,"volume":1075,"transactions":9,"vwap":205},"2026-03-20",-1.97,1579300,{"date":1077,"open":374,"high":197,"low":223,"close":232,"change":234,"percent_change":1078,"volume":1079,"transactions":9,"vwap":232},"2026-03-19",-2.31,1148300,{"date":1081,"open":187,"high":187,"low":339,"close":978,"change":751,"percent_change":1082,"volume":1083,"transactions":9,"vwap":978},"2026-03-18",-4.41,1121100,{"date":1085,"open":537,"high":537,"low":18,"close":398,"change":234,"percent_change":1086,"volume":1087,"transactions":9,"vwap":398},"2026-03-17",-2.16,963200,{"date":1089,"open":1090,"high":520,"low":496,"close":537,"change":257,"percent_change":112,"volume":1091,"transactions":9,"vwap":537},"2026-03-16",2.84,773500,{"date":1093,"open":520,"high":505,"low":398,"close":399,"change":234,"percent_change":1094,"volume":1095,"transactions":9,"vwap":399},"2026-03-13",-2.13,990500,{"date":1097,"open":929,"high":1098,"low":399,"close":929,"change":311,"percent_change":311,"volume":1099,"transactions":9,"vwap":929},"2026-03-12",2.91,848800,{"date":1101,"open":529,"high":632,"low":537,"close":929,"change":291,"percent_change":1102,"volume":1103,"transactions":9,"vwap":929},"2026-03-11",-0.7,1022600,{"date":1105,"open":494,"high":468,"low":529,"close":1090,"change":274,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1090},"2026-03-10",-1.39,614000,{"date":1109,"open":513,"high":632,"low":398,"close":626,"change":354,"percent_change":1009,"volume":1110,"transactions":9,"vwap":626},"2026-03-09",836100,{"date":1112,"open":938,"high":624,"low":529,"close":929,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":929},"2026-03-06",-0.19,-6.31,759300,{"date":1117,"open":1118,"high":1119,"low":626,"close":1118,"change":249,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-05",3.01,3.1,-0.99,1119300,{"date":1123,"open":494,"high":913,"low":938,"close":1124,"change":73,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-04",3.04,7.42,1711400,{"date":1128,"open":537,"high":1098,"low":496,"close":919,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":919},"2026-03-03",-0.09,-3.08,932800,{"date":1133,"open":587,"high":466,"low":422,"close":505,"change":569,"percent_change":725,"volume":1134,"transactions":9,"vwap":505},"2026-03-02",935700,{"date":1136,"open":1090,"high":938,"low":399,"close":529,"change":751,"percent_change":1137,"volume":1138,"transactions":9,"vwap":529},"2026-02-27",-4.1,843400,{"date":1140,"open":505,"high":466,"low":919,"close":632,"change":311,"percent_change":311,"volume":1141,"transactions":9,"vwap":632},"2026-02-26",839500,{"date":1143,"open":624,"high":1124,"low":494,"close":632,"change":257,"percent_change":1144,"volume":1145,"transactions":9,"vwap":632},"2026-02-25",0.69,763000,{"date":1147,"open":513,"high":624,"low":190,"close":1098,"change":408,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1098},"2026-02-24",5.05,939100,{"date":1151,"open":494,"high":494,"low":398,"close":587,"change":1054,"percent_change":1152,"volume":1153,"transactions":9,"vwap":587},"2026-02-23",-6.73,1000300,{"date":1155,"open":476,"high":1156,"low":495,"close":469,"change":340,"percent_change":275,"volume":1157,"transactions":9,"vwap":469},"2026-02-20",3.13,1161700,{"date":1159,"open":639,"high":1124,"low":919,"close":1160,"change":982,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-19",3.02,1.34,1413500,{"date":1164,"open":475,"high":1165,"low":487,"close":466,"change":654,"percent_change":692,"volume":1166,"transactions":9,"vwap":466},"2026-02-18",3.12,1992600,{"date":1168,"open":537,"high":494,"low":388,"close":938,"change":198,"percent_change":1169,"volume":1170,"transactions":9,"vwap":938},"2026-02-17",1.78,830800,{"date":1172,"open":947,"high":494,"low":400,"close":529,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":529},"2026-02-13",0.15,5.64,944200,{"date":1177,"open":619,"high":619,"low":353,"close":390,"change":497,"percent_change":1178,"volume":1179,"transactions":9,"vwap":390},"2026-02-12",-6.34,1169200,{"date":1181,"open":494,"high":632,"low":190,"close":1090,"change":391,"percent_change":662,"volume":1182,"transactions":9,"vwap":1090},"2026-02-11",1182100,{"date":1184,"open":661,"high":661,"low":1090,"close":520,"change":142,"percent_change":1185,"volume":1186,"transactions":9,"vwap":520},"2026-02-10",-10.66,1856700,{"date":1188,"open":639,"high":638,"low":938,"close":913,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":913},"2026-02-09",0.26,8.87,1561200,{"date":1193,"open":1090,"high":476,"low":537,"close":632,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":632},"2026-02-06",0.24,8.92,1546900,{"date":1198,"open":626,"high":495,"low":17,"close":187,"change":758,"percent_change":1199,"volume":1200,"transactions":9,"vwap":187},"2026-02-05",-12.66,2128600,{"date":1202,"open":1203,"high":644,"low":466,"close":1204,"change":877,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-04",3.35,3.08,-8.33,1572100,{"date":1208,"open":882,"high":1209,"low":1210,"close":644,"change":497,"percent_change":1211,"volume":1212,"transactions":9,"vwap":644},"2026-02-03",3.57,3.24,-5.08,1634300,{"date":1214,"open":1215,"high":743,"low":875,"close":882,"change":291,"percent_change":1216,"volume":1217,"transactions":9,"vwap":882},"2026-02-02",3.45,-0.56,1028400,{"date":1219,"open":691,"high":655,"low":669,"close":777,"change":459,"percent_change":1220,"volume":1221,"transactions":9,"vwap":777},"2026-01-30",-8.48,1550000,{"date":1223,"open":668,"high":738,"low":704,"close":667,"change":311,"percent_change":311,"volume":1224,"transactions":9,"vwap":667},"2026-01-29",1744000,{"date":1226,"open":881,"high":881,"low":655,"close":667,"change":733,"percent_change":1227,"volume":1228,"transactions":9,"vwap":667},"2026-01-28",-3.23,1428400,{"date":1230,"open":750,"high":1231,"low":1232,"close":757,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":757},"2026-01-27",4.08,3.66,0.33,8.94,1409300,{"date":1237,"open":881,"high":1238,"low":1232,"close":713,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":713},"2026-01-26",4.1,-0.36,-8.89,1889500,{"date":1243,"open":1244,"high":805,"low":770,"close":881,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":881},"2026-01-23",4.38,-0.3,-6.9,2249800,{"date":1249,"open":1238,"high":1250,"low":698,"close":807,"change":117,"percent_change":1251,"volume":1252,"transactions":9,"vwap":807},"2026-01-22",4.42,8.75,4093900,{"date":1254,"open":676,"high":881,"low":1209,"close":1255,"change":73,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-21",4,5.54,2689700,{"date":1259,"open":725,"high":764,"low":241,"close":772,"change":758,"percent_change":1260,"volume":1261,"transactions":9,"vwap":772},"2026-01-20",-9.33,2706600,{"date":1263,"open":738,"high":805,"low":1255,"close":1264,"change":168,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-16",4.18,5.03,3277800,{"date":1268,"open":1238,"high":808,"low":683,"close":770,"change":1049,"percent_change":1269,"volume":1270,"transactions":9,"vwap":770},"2026-01-15",-1.73,6918200,{"date":1272,"open":1255,"high":1273,"low":771,"close":881,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":881},"2026-01-14",4.31,0.6,17.39,18724200,{"date":1278,"open":1215,"high":1279,"low":1203,"close":1215,"change":224,"percent_change":850,"volume":1280,"transactions":9,"vwap":1215},"2026-01-13",3.58,1373800,{"date":1282,"open":638,"high":706,"low":1283,"close":1284,"change":948,"percent_change":476,"volume":1285,"transactions":9,"vwap":1284},"2026-01-12",3.2,3.44,1143400,{"date":1287,"open":1215,"high":1215,"low":1288,"close":906,"change":340,"percent_change":1289,"volume":1290,"transactions":9,"vwap":906},"2026-01-09",3.27,-1.47,752100,{"date":1292,"open":1293,"high":669,"low":1294,"close":1295,"change":391,"percent_change":883,"volume":1296,"transactions":9,"vwap":1295},"2026-01-08",3.41,3.32,3.39,786800,{"date":1298,"open":1299,"high":706,"low":653,"close":645,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":645},"2026-01-07",3.53,-0.16,-4.49,1121400,{"date":1304,"open":1209,"high":1209,"low":1305,"close":777,"change":224,"percent_change":1306,"volume":1307,"transactions":9,"vwap":777},"2026-01-06",3.37,0.28,994000,{"date":1309,"open":1310,"high":713,"low":1310,"close":706,"change":117,"percent_change":1311,"volume":1312,"transactions":9,"vwap":706},"2026-01-05",3.31,10.94,1754100,{"date":1314,"open":1160,"high":1315,"low":466,"close":1283,"change":1194,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1283},"2026-01-02",3.23,8.11,1280600,{"date":1319,"open":631,"high":1165,"low":632,"close":639,"change":1129,"percent_change":1320,"volume":1321,"transactions":9,"vwap":639},"2025-12-31",-2.95,1327100,{"date":1323,"open":1119,"high":637,"low":1118,"close":1324,"change":21,"percent_change":367,"volume":1325,"transactions":9,"vwap":1324},"2025-12-30",3.05,1615400,{"date":1327,"open":1294,"high":644,"low":1165,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-12-29",3.15,-0.27,-7.89,1821100,{"date":1333,"open":784,"high":1209,"low":644,"close":1334,"change":332,"percent_change":915,"volume":1335,"transactions":9,"vwap":1334},"2025-12-26",3.42,832200,{"date":1337,"open":777,"high":1232,"low":1215,"close":1209,"change":224,"percent_change":1306,"volume":1338,"transactions":9,"vwap":1209},"2025-12-24",752300,{"date":1340,"open":1341,"high":1341,"low":645,"close":777,"change":1113,"percent_change":1342,"volume":1343,"transactions":9,"vwap":777},"2025-12-23",3.65,-5.07,2045000,{"date":1345,"open":1346,"high":725,"low":1347,"close":691,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":691},"2025-12-22",3.3,3.29,0.58,18.3,3789800,{"date":1352,"open":1118,"high":1288,"low":1118,"close":637,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":637},"2025-12-19",0.19,6.38,1886100,{"date":1357,"open":439,"high":1328,"low":466,"close":466,"change":291,"percent_change":1358,"volume":1359,"transactions":9,"vwap":466},"2025-12-18",-0.67,1046000,{"date":1361,"open":653,"high":771,"low":639,"close":624,"change":883,"percent_change":1362,"volume":1363,"transactions":9,"vwap":624},"2025-12-17",-8.81,2707400,{"date":1365,"open":1310,"high":660,"low":647,"close":1347,"change":340,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1347},"2025-12-16",-1.5,1246500,{"date":1369,"open":894,"high":693,"low":1294,"close":906,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":906},"2025-12-15",-0.46,-12.11,1530500,{"date":1374,"open":1375,"high":1376,"low":861,"close":655,"change":1129,"percent_change":1078,"volume":1377,"transactions":9,"vwap":655},"2025-12-12",3.9,4.36,2725800,{"date":1379,"open":1375,"high":1380,"low":704,"close":667,"change":301,"percent_change":1381,"volume":1382,"transactions":9,"vwap":667},"2025-12-11",3.95,-2.02,1402100,{"date":1384,"open":698,"high":1385,"low":241,"close":744,"change":311,"percent_change":311,"volume":1386,"transactions":9,"vwap":744},"2025-12-10",4.04,1393200,{"date":1388,"open":676,"high":1389,"low":655,"close":744,"change":948,"percent_change":197,"volume":1390,"transactions":9,"vwap":744},"2025-12-09",4.15,1794400,{"date":1392,"open":683,"high":745,"low":655,"close":693,"change":234,"percent_change":1393,"volume":1394,"transactions":9,"vwap":693},"2025-12-08",-1.53,1097200,{"date":1396,"open":1380,"high":1380,"low":861,"close":698,"change":291,"percent_change":1397,"volume":1398,"transactions":9,"vwap":698},"2025-12-05",-0.51,1359400,{"date":1400,"open":645,"high":1255,"low":1305,"close":1380,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1380},"2025-12-04",0.48,13.83,3110000,{"date":1405,"open":646,"high":669,"low":1204,"close":1406,"change":778,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-03",3.47,9.46,1561800,{"date":1410,"open":631,"high":1288,"low":1118,"close":637,"change":1173,"percent_change":841,"volume":1411,"transactions":9,"vwap":637},"2025-12-02",1503300,{"date":1413,"open":1414,"high":646,"low":468,"close":1160,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1160},"2025-12-01",3.14,-0.22,-6.79,1666700,{"date":1419,"open":632,"high":652,"low":520,"close":1210,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1210},"2025-11-28",0.43,15.3,2795200,{"date":1424,"open":353,"high":475,"low":978,"close":529,"change":765,"percent_change":1425,"volume":1426,"transactions":9,"vwap":529},"2025-11-26",10.63,1775200,{"date":1428,"open":309,"high":339,"low":308,"close":232,"change":282,"percent_change":1429,"volume":1430,"transactions":9,"vwap":232},"2025-11-25",5.39,1412000,{"date":1432,"open":308,"high":309,"low":290,"close":221,"change":654,"percent_change":1433,"volume":1434,"transactions":9,"vwap":221},"2025-11-24",5.24,1515500,{"date":1436,"open":1015,"high":308,"low":934,"close":1437,"change":224,"percent_change":920,"volume":1438,"transactions":9,"vwap":1437},"2025-11-21",2.29,1888300,{"date":1440,"open":197,"high":978,"low":1441,"close":290,"change":1054,"percent_change":1442,"volume":1443,"transactions":9,"vwap":290},"2025-11-20",2.25,-8.06,2612100,{"date":1445,"open":214,"high":17,"low":222,"close":247,"change":1415,"percent_change":1446,"volume":1447,"transactions":9,"vwap":247},"2025-11-19",-8.15,2111900,{"date":1449,"open":19,"high":399,"low":19,"close":388,"change":506,"percent_change":1450,"volume":1451,"transactions":9,"vwap":388},"2025-11-18",6.3,3039200,{"date":1453,"open":17,"high":20,"low":19,"close":232,"change":751,"percent_change":700,"volume":1454,"transactions":9,"vwap":232},"2025-11-17",1700600,{"date":1456,"open":187,"high":399,"low":17,"close":390,"change":555,"percent_change":1457,"volume":1458,"transactions":9,"vwap":390},"2025-11-14",-3.97,1194800,{"date":1460,"open":495,"high":469,"low":496,"close":587,"change":896,"percent_change":1461,"volume":1462,"transactions":9,"vwap":587},"2025-11-13",-7.05,1629500,{"date":1464,"open":624,"high":1204,"low":495,"close":466,"change":391,"percent_change":459,"volume":1465,"transactions":9,"vwap":466},"2025-11-12",1263000,{"date":1467,"open":1468,"high":631,"low":495,"close":476,"change":249,"percent_change":1120,"volume":1469,"transactions":9,"vwap":476},"2025-11-11",3.03,914300,{"date":1471,"open":638,"high":1346,"low":624,"close":1160,"change":751,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1160},"2025-11-10",-3.82,1708000,{"date":1475,"open":632,"high":1414,"low":520,"close":1414,"change":569,"percent_change":783,"volume":1476,"transactions":9,"vwap":1414},"2025-11-07",1626700,{"date":1478,"open":638,"high":1288,"low":469,"close":1468,"change":1329,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1468},"2025-11-06",-8.18,2284000,{"date":1482,"open":1346,"high":906,"low":1210,"close":1346,"change":311,"percent_change":311,"volume":1483,"transactions":9,"vwap":1346},"2025-11-05",1546500,{"date":1485,"open":653,"high":1406,"low":1288,"close":1346,"change":1415,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1346},"2025-11-04",-6.25,1737900,{"date":1489,"open":655,"high":699,"low":670,"close":784,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":784},"2025-11-03",-0.31,-8.09,1668200,{"date":1494,"open":750,"high":676,"low":704,"close":1495,"change":132,"percent_change":221,"volume":1496,"transactions":9,"vwap":1495},"2025-10-31",3.83,1276500,{"date":1498,"open":655,"high":676,"low":704,"close":720,"change":1300,"percent_change":1137,"volume":1499,"transactions":9,"vwap":720},"2025-10-30",1570300,{"date":1501,"open":894,"high":757,"low":731,"close":1375,"change":354,"percent_change":983,"volume":1502,"transactions":9,"vwap":1375},"2025-10-29",1891700,{"date":1504,"open":793,"high":1505,"low":894,"close":894,"change":578,"percent_change":1506,"volume":1507,"transactions":9,"vwap":894},"2025-10-28",4.13,-6.11,2263900,{"date":1509,"open":848,"high":901,"low":764,"close":705,"change":1129,"percent_change":1510,"volume":1511,"transactions":9,"vwap":705},"2025-10-27",-2.15,1679400,{"date":1513,"open":692,"high":807,"low":732,"close":1264,"change":198,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1264},"2025-10-24",1.21,1626300,{"date":1517,"open":764,"high":1389,"low":1255,"close":1505,"change":438,"percent_change":199,"volume":1518,"transactions":9,"vwap":1505},"2025-10-23",1324500,{"date":1520,"open":1238,"high":1389,"low":949,"close":881,"change":555,"percent_change":1521,"volume":1522,"transactions":9,"vwap":881},"2025-10-22",-2.64,2636700,{"date":1524,"open":1376,"high":805,"low":1505,"close":1525,"change":89,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-10-21",4.16,-5.45,1764100,{"date":1529,"open":570,"high":1530,"low":1531,"close":805,"change":506,"percent_change":731,"volume":1532,"transactions":9,"vwap":805},"2025-10-20",4.45,4.27,1970600,{"date":1534,"open":1535,"high":842,"low":1536,"close":684,"change":578,"percent_change":1537,"volume":1538,"transactions":9,"vwap":684},"2025-10-17",4.47,4.22,-5.57,1992300,{"date":1540,"open":1541,"high":813,"low":1530,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-10-16",5.11,4.49,-0.6,-11.79,4378800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":847,"change":1129,"percent_change":1551,"volume":1552,"transactions":9,"vwap":847},"2025-10-15",5.28,5.51,4.93,-1.74,3449100,{"date":1554,"open":1555,"high":1556,"low":538,"close":813,"change":751,"percent_change":1557,"volume":1558,"transactions":9,"vwap":813},"2025-10-14",5.2,5.41,-2.26,3619300,{"date":1560,"open":826,"high":1561,"low":826,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-10-13",5.42,5.3,0.54,11.34,3658700,{"date":1567,"open":1562,"high":1174,"low":1568,"close":1569,"change":1370,"percent_change":1362,"volume":1570,"transactions":9,"vwap":1569},"2025-10-10",4.73,4.76,5702600,{"date":1572,"open":1265,"high":1573,"low":1574,"close":943,"change":73,"percent_change":1575,"volume":1576,"transactions":9,"vwap":943},"2025-10-09",5.5,4.96,4.19,3433200,{"date":1578,"open":1148,"high":820,"low":1574,"close":1579,"change":391,"percent_change":1054,"volume":1580,"transactions":9,"vwap":1579},"2025-10-08",5.01,2448100,{"date":1582,"open":1583,"high":1583,"low":609,"close":1584,"change":1585,"percent_change":1330,"volume":1586,"transactions":9,"vwap":1584},"2025-10-07",5.53,5.02,-0.43,4091700,{"date":1588,"open":1589,"high":26,"low":1548,"close":1590,"change":391,"percent_change":497,"volume":1591,"transactions":9,"vwap":1590},"2025-10-06",5.98,5.45,5336700,{"date":1593,"open":1594,"high":1595,"low":609,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-10-03",5,5.69,5.46,0.7,14.71,6708500,{"date":1601,"open":805,"high":1602,"low":570,"close":1569,"change":1420,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1569},"2025-10-02",4.9,9.93,3031300,{"date":1606,"open":1525,"high":1244,"low":1505,"close":1607,"change":478,"percent_change":705,"volume":1608,"transactions":9,"vwap":1607},"2025-10-01",4.33,1486100,{"date":1610,"open":1525,"high":684,"low":1231,"close":1525,"change":234,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1525},"2025-09-30",-1.42,1178900,{"date":1614,"open":1273,"high":1615,"low":1575,"close":1536,"change":249,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1536},"2025-09-29",4.34,-0.71,969100,{"date":1619,"open":807,"high":1032,"low":1620,"close":763,"change":555,"percent_change":1621,"volume":1622,"transactions":9,"vwap":763},"2025-09-26",4.21,-2.52,1113100,{"date":1624,"open":819,"high":799,"low":888,"close":1376,"change":89,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1376},"2025-09-25",-5.22,1087600,{"date":1628,"open":855,"high":832,"low":808,"close":828,"change":726,"percent_change":1629,"volume":1630,"transactions":9,"vwap":828},"2025-09-24",-3.56,1127500,{"date":1632,"open":832,"high":1633,"low":849,"close":1634,"change":340,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-09-23",5.08,4.77,-1.04,1901900,{"date":1638,"open":855,"high":833,"low":798,"close":1639,"change":257,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-09-22",4.82,0.42,1438300,{"date":1643,"open":1644,"high":1633,"low":1568,"close":855,"change":354,"percent_change":1645,"volume":1646,"transactions":9,"vwap":855},"2025-09-19",4.75,1.27,2940000,{"date":1648,"open":828,"high":855,"low":1649,"close":862,"change":168,"percent_change":1650,"volume":1476,"transactions":9,"vwap":862},"2025-09-18",4.5,4.41,{"date":1652,"open":798,"high":828,"low":1650,"close":814,"change":207,"percent_change":158,"volume":1653,"transactions":9,"vwap":814},"2025-09-17",1780800,{"date":1655,"open":1535,"high":1656,"low":807,"close":827,"change":224,"percent_change":1657,"volume":1658,"transactions":9,"vwap":827},"2025-09-16",4.57,0.22,1171500,{"date":1660,"open":819,"high":1661,"low":1662,"close":1649,"change":311,"percent_change":311,"volume":1663,"transactions":9,"vwap":1649},"2025-09-15",4.65,4.39,1195300,{"date":1665,"open":827,"high":1666,"low":856,"close":1649,"change":198,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1649},"2025-09-12",4.64,1.12,1251700,{"date":1670,"open":807,"high":798,"low":1615,"close":1530,"change":282,"percent_change":1118,"volume":1671,"transactions":9,"vwap":1530},"2025-09-11",1522900,{"date":1673,"open":1536,"high":798,"low":692,"close":1674,"change":506,"percent_change":686,"volume":1675,"transactions":9,"vwap":1674},"2025-09-10",4.32,1569200,{"date":1677,"open":1678,"high":1264,"low":1238,"close":1525,"change":982,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1525},"2025-09-09",4.11,0.97,1000900,{"date":1682,"open":881,"high":1264,"low":1385,"close":677,"change":189,"percent_change":1683,"volume":1684,"transactions":9,"vwap":677},"2025-09-08",1.73,1146900,{"date":1686,"open":1238,"high":1607,"low":756,"close":881,"change":758,"percent_change":1687,"volume":1688,"transactions":9,"vwap":881},"2025-09-05",-8.78,3029100,{"date":1690,"open":798,"high":798,"low":1615,"close":834,"change":555,"percent_change":1691,"volume":1692,"transactions":9,"vwap":834},"2025-09-04",-2.42,1385300,{"date":1694,"open":828,"high":1695,"low":1696,"close":798,"change":291,"percent_change":1697,"volume":1698,"transactions":9,"vwap":798},"2025-09-03",4.63,4.48,-0.44,905300,{"date":1700,"open":1695,"high":1695,"low":1530,"close":1656,"change":733,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1656},"2025-09-02",-2.77,1389000,{"date":1704,"open":843,"high":843,"low":1705,"close":1706,"change":1300,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-08-29",4.67,4.7,-3.29,1032300,{"date":1710,"open":1634,"high":538,"low":1568,"close":843,"change":654,"percent_change":206,"volume":1711,"transactions":9,"vwap":843},"2025-08-28",1047000,{"date":1713,"open":1634,"high":1714,"low":1706,"close":862,"change":291,"percent_change":1715,"volume":1716,"transactions":9,"vwap":862},"2025-08-27",4.83,-0.42,1049300,{"date":1718,"open":1568,"high":609,"low":849,"close":1569,"change":291,"percent_change":1715,"volume":1719,"transactions":9,"vwap":1569},"2025-08-26",1212900,{"date":1721,"open":609,"high":1722,"low":1634,"close":835,"change":1054,"percent_change":1723,"volume":1724,"transactions":9,"vwap":835},"2025-08-25",4.98,-4.02,1414600,{"date":1726,"open":1727,"high":1728,"low":827,"close":1722,"change":765,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1722},"2025-08-22",4.71,5.07,5.73,1969700,{"date":1732,"open":538,"high":1550,"low":1727,"close":1727,"change":620,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1727},"2025-08-21",-5.23,1485000,{"date":1736,"open":1584,"high":1737,"low":1634,"close":841,"change":1049,"percent_change":1106,"volume":1738,"transactions":9,"vwap":841},"2025-08-20",5.12,1928900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":555,"percent_change":522,"volume":1745,"transactions":9,"vwap":1744},"2025-08-19",5.19,5.52,4.99,5.04,2484900,{"date":1747,"open":813,"high":1748,"low":843,"close":1749,"change":21,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-08-18",5.32,5.15,-1.9,3539500,{"date":1753,"open":1754,"high":1450,"low":1755,"close":1756,"change":291,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-08-15",6.22,5.16,5.25,-0.38,9017000,{"date":1760,"open":1761,"high":1573,"low":1728,"close":1762,"change":751,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-08-14",5.49,5.27,-2.23,4408500,{"date":1766,"open":1755,"high":1767,"low":1755,"close":1429,"change":132,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1429},"2025-08-13",5.44,1.7,1103900,{"date":1771,"open":1555,"high":1772,"low":812,"close":1562,"change":982,"percent_change":739,"volume":1773,"transactions":9,"vwap":1562},"2025-08-12",5.34,1193900,{"date":1775,"open":1433,"high":1776,"low":1755,"close":1777,"change":189,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-08-11",5.55,5.26,1.35,1519100,{"date":1781,"open":813,"high":1429,"low":1737,"close":1741,"change":198,"percent_change":1679,"volume":1782,"transactions":9,"vwap":1741},"2025-08-08",1066800,{"date":1784,"open":1785,"high":1785,"low":1737,"close":812,"change":1054,"percent_change":1786,"volume":1787,"transactions":9,"vwap":812},"2025-08-07",5.38,-3.75,1093100,{"date":1789,"open":1433,"high":1429,"low":1749,"close":1772,"change":249,"percent_change":1216,"volume":1790,"transactions":9,"vwap":1772},"2025-08-06",958900,{"date":1792,"open":1793,"high":1793,"low":1741,"close":1794,"change":982,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-08-05",5.4,5.37,0.75,1195200,{"date":1798,"open":1756,"high":1799,"low":1800,"close":1801,"change":438,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-08-04",5.47,5.21,5.33,1.52,932700,{"date":1805,"open":1806,"high":1801,"low":812,"close":1756,"change":89,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1756},"2025-08-01",5.31,-4.37,1251400,{"date":1810,"open":1742,"high":1811,"low":1794,"close":1761,"change":249,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1761},"2025-07-31",5.63,-0.54,1282800,{"date":1815,"open":1811,"high":283,"low":1556,"close":1742,"change":301,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1742},"2025-07-30",-1.43,1047300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1822,"change":459,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-07-29",5.9,5.93,5.6,-5.56,1777300,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1821,"change":687,"percent_change":1442,"volume":1829,"transactions":9,"vwap":1821},"2025-07-28",6.45,5.89,2455200,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1827,"change":1300,"percent_change":1691,"volume":1834,"transactions":9,"vwap":1827},"2025-07-25",6.67,6.36,1433700,{"date":1836,"open":1837,"high":1837,"low":1354,"close":1838,"change":392,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-07-24",6.9,6.61,-5.3,1676600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1353,"percent_change":487,"volume":1846,"transactions":9,"vwap":1844},"2025-07-23",6.87,6.98,6.71,1627000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":569,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-07-22",6.68,6.86,6.46,6.79,1.65,1767400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1849,"change":1415,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1849},"2025-07-21",7,7.49,6.63,-3.19,3465800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1837,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1837},"2025-07-18",6.7,7.2,6.57,0.46,7.14,4886000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":189,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-07-17",6.33,6.5,6.23,6.44,1.1,1984300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1657,"percent_change":1279,"volume":1884,"transactions":9,"vwap":1883},"2025-07-16",6.2,6.56,6.1,6.37,3416900,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":671,"percent_change":1486,"volume":1890,"transactions":9,"vwap":1889},"2025-07-15",6.51,6.13,6.15,2223900,{"date":1892,"open":1893,"high":1838,"low":1894,"close":1881,"change":117,"percent_change":1174,"volume":1895,"transactions":9,"vwap":1881},"2025-07-14",6.35,6.05,3305000,{"date":1897,"open":1866,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-07-11",6.85,6.19,6.21,-0.48,-7.17,2636000,{"date":1905,"open":1873,"high":1906,"low":1907,"close":1908,"change":1194,"percent_change":685,"volume":1909,"transactions":9,"vwap":1908},"2025-07-10",6.84,6.32,6.69,3879600,{"date":1911,"open":1857,"high":1912,"low":1889,"close":1827,"change":758,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1827},"2025-07-09",7.18,-5.7,4313300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1906,"change":708,"percent_change":1900,"volume":1920,"transactions":9,"vwap":1906},"2025-07-08",6.72,7.94,6.58,5688000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1875,"change":662,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1875},"2025-07-07",6.62,6.64,6.17,-5.15,1948500,{"date":1929,"open":851,"high":1906,"low":1851,"close":1852,"change":1657,"percent_change":1203,"volume":1930,"transactions":9,"vwap":1852},"2025-07-03",1466500,{"date":1932,"open":1833,"high":1864,"low":1880,"close":1866,"change":1189,"percent_change":677,"volume":1933,"transactions":9,"vwap":1866},"2025-07-02",3105800,{"date":1935,"open":1936,"high":549,"low":1937,"close":1938,"change":957,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-07-01",6.97,6.12,6.31,-11.5,3517600,{"date":1942,"open":1881,"high":1943,"low":1887,"close":1944,"change":163,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-06-30",7.23,7.13,14.08,6055400,{"date":1948,"open":1555,"high":1949,"low":1555,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-06-27",6.54,6.25,1.06,20.42,12139500,{"date":1955,"open":1541,"high":1762,"low":1956,"close":1741,"change":291,"percent_change":1757,"volume":1957,"transactions":9,"vwap":1741},"2025-06-26",4.85,4156500,{"date":1959,"open":1960,"high":1961,"low":841,"close":1800,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1800},"2025-06-25",6.29,6.39,-1.33,-20.34,8118300,{"date":1966,"open":1849,"high":1967,"low":1968,"close":1949,"change":332,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1949},"2025-06-24",6.75,5.59,-2.24,5488000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1908,"change":1329,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1908},"2025-06-23",6.4,6.83,5.67,-3.88,2653200,{"date":1979,"open":1980,"high":766,"low":1973,"close":1981,"change":438,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-06-20",7.04,6.96,1.16,2562513,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-06-18",6.24,7.28,6.88,0.8,13.16,4068175,{"date":1993,"open":1980,"high":766,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-06-17",5.84,6.08,-1.12,-15.56,4664025,{"date":2000,"open":1981,"high":2001,"low":1986,"close":1865,"change":1067,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1865},"2025-06-16",8,-21.74,11384750,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-06-13",9.44,9.6,9.12,9.2,-0.64,-6.5,2356125,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2015,"change":1300,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2015},"2025-06-12",9.84,10.08,9.76,-1.6,840188,{"date":2021,"open":2007,"high":2022,"low":2006,"close":2023,"change":102,"percent_change":1821,"volume":2024,"transactions":9,"vwap":2023},"2025-06-11",10.56,10,1848288,{"date":2026,"open":2027,"high":2016,"low":2006,"close":2006,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2006},"2025-06-10",9.92,-0.4,-4.07,901100,{"date":2032,"open":2007,"high":2023,"low":2033,"close":2015,"change":708,"percent_change":684,"volume":2034,"transactions":9,"vwap":2015},"2025-06-09",9.28,1499838,{"date":2036,"open":2037,"high":2017,"low":2038,"close":2006,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2006},"2025-06-06",8.96,8.8,0.64,7.27,1692463,{"date":2043,"open":2006,"high":2007,"low":2038,"close":2038,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2038},"2025-06-05",-0.72,-7.56,1279038,{"date":2048,"open":2009,"high":2007,"low":2037,"close":2049,"change":889,"percent_change":660,"volume":2050,"transactions":9,"vwap":2049},"2025-06-04",9.52,1060263,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2009,"change":506,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2009},"2025-06-03",9.04,9.36,8.88,1.77,830700,{"date":2059,"open":2054,"high":2049,"low":2037,"close":2053,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2053},"2025-06-02",-0.32,-3.42,869263,{"date":2064,"open":2008,"high":2054,"low":2037,"close":2054,"change":1194,"percent_change":17,"volume":2065,"transactions":9,"vwap":2054},"2025-05-30",1262163,{"date":2067,"open":2049,"high":2068,"low":2008,"close":2008,"change":89,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2008},"2025-05-29",9.68,-2.56,1440438,{"date":2072,"open":2068,"high":2017,"low":2033,"close":2054,"change":89,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2054},"2025-05-28",-2.5,1425075,{"date":2076,"open":2007,"high":2023,"low":2006,"close":2007,"change":438,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2007},"2025-05-27",0.84,2131875,{"date":2080,"open":2006,"high":2017,"low":2054,"close":2049,"change":2060,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2049},"2025-05-23",-3.25,1587275,{"date":2084,"open":2017,"high":2023,"low":2006,"close":2015,"change":889,"percent_change":644,"volume":2085,"transactions":9,"vwap":2015},"2025-05-22",1592863,{"date":2087,"open":2017,"high":2088,"low":2006,"close":2049,"change":2060,"percent_change":2081,"volume":2089,"transactions":9,"vwap":2049},"2025-05-21",10.48,2014025,{"date":2091,"open":2092,"high":2092,"low":2006,"close":2015,"change":89,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2015},"2025-05-20",10.32,-2.38,2215775,{"date":2096,"open":2097,"high":2022,"low":2023,"close":2016,"change":1300,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2016},"2025-05-19",10.16,-1.56,1275950,{"date":2101,"open":2097,"high":2102,"low":2016,"close":2103,"change":2018,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-05-16",11.04,10.24,-13.51,2885400,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":1635,"percent_change":640,"volume":2110,"transactions":9,"vwap":2109},"2025-05-15",12.8,11.84,3231450,{"date":2112,"open":2113,"high":178,"low":2108,"close":2114,"change":889,"percent_change":16,"volume":2115,"transactions":9,"vwap":2114},"2025-05-14",14.16,12.88,3468663,{"date":2117,"open":2118,"high":2108,"low":2119,"close":2120,"change":1401,"percent_change":744,"volume":2121,"transactions":9,"vwap":2120},"2025-05-13",12.16,12,12.56,1825038,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":208,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-05-12",11.68,12.32,11.44,12.08,11.03,1652813,{"date":2131,"open":2132,"high":2126,"low":2133,"close":2134,"change":506,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-05-09",10.96,10.72,10.88,1.49,1046688,{"date":2138,"open":2088,"high":2102,"low":2092,"close":2133,"change":102,"percent_change":1549,"volume":2139,"transactions":9,"vwap":2133},"2025-05-08",1103375,{"date":2141,"open":2016,"high":2092,"low":2015,"close":2097,"change":438,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2097},"2025-05-07",0.79,453913,{"date":2145,"open":2023,"high":2103,"low":2015,"close":2016,"change":1300,"percent_change":2098,"volume":2146,"transactions":9,"vwap":2016},"2025-05-06",594900,{"date":2148,"open":2088,"high":2022,"low":2097,"close":2103,"change":2028,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2103},"2025-05-05",-3.76,667675,{"date":2152,"open":2103,"high":2134,"low":2097,"close":2153,"change":1401,"percent_change":849,"volume":2154,"transactions":9,"vwap":2153},"2025-05-02",10.64,951388,{"date":2156,"open":2103,"high":2088,"low":2016,"close":2097,"change":506,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2097},"2025-05-01",1.6,576013,{"date":2160,"open":2027,"high":2097,"low":2007,"close":2023,"change":89,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2023},"2025-04-30",-2.34,764350,{"date":2164,"open":2165,"high":2134,"low":2097,"close":2103,"change":2044,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2103},"2025-04-29",10.8,-6.57,736350,{"date":2169,"open":2132,"high":2170,"low":2171,"close":2132,"change":506,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2132},"2025-04-28",11.28,10.4,1.48,1186963,{"date":2175,"open":2088,"high":2132,"low":2092,"close":2165,"change":1194,"percent_change":1015,"volume":2176,"transactions":9,"vwap":2165},"2025-04-25",1005250,{"date":2178,"open":2023,"high":2022,"low":2027,"close":2022,"change":2039,"percent_change":1827,"volume":2179,"transactions":9,"vwap":2022},"2025-04-24",1312213,{"date":182,"open":2088,"high":2022,"low":2027,"close":2027,"change":1216,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2027},-5.34,1122063]