[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAZR":3,"homepage-market-summary":27,"stock-historical-LAZR":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"LAZR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Tema Photonics & Optical ETF","NYSE Arca",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Orlando, FL",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},48.35,48.23,48.5,47.6,48.28,0.07,0.14,279623.594321,50.82,0.016000001,8783074.633852392,95.1,1837,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":12,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":12,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":12},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":12},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":12},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},6183004,2256796378.967364,805.43,"2025-01-30",[179,182,192,202,213,224,235,246,257,267,278,289,298,309,320,331,342,353,363,374,385,394,403,414,425,434,444,454,464,474,483,493,502,511,522,532,542,553,563,573,583,593,603,611,622,632,642,652,661,670,681,691,701,711,722,732,743,753,763,773,784,792,800,807,816,823,829,837,846,853,859,866,871,876,881,888,896,903,909,916,923,929,935,941,946,950,954,960,965,971,974,978,983,987,990,995,1000,1004,1008,1016,1023,1030,1037,1043,1049,1052,1059,1067,1073,1079,1085,1094,1101,1109,1118,1124,1133,1140,1149,1158,1164,1172,1179,1185,1191,1198,1205,1213,1221,1227,1232,1239,1246,1254,1262,1268,1276,1285,1294,1303,1311,1320,1329,1338,1347,1355,1364,1372,1381,1387,1395,1403,1410,1419,1424,1433,1439,1447,1455,1459,1467,1472,1478,1484,1492,1499,1504,1510,1514,1520,1528,1533,1539,1548,1553,1560,1568,1576,1582,1589,1596,1600,1607,1614,1619,1627,1634,1641,1646,1651,1657,1663,1668,1672,1678,1685,1690,1696,1700,1704,1710,1718,1725,1731,1736,1741,1747,1754,1759,1765,1773,1780,1784,1789,1794,1800,1807,1810,1815,1820,1825,1828,1832,1837,1842,1845,1850,1856,1863,1868,1874,1880,1887,1895,1903,1909,1914,1920,1926,1934,1939,1947,1956,1963,1968,1976,1984,1992,1998,2004,2012,2017,2024,2030,2034,2039,2043,2048,2053,2059,2064,2069,2074,2079,2084,2088,2094,2100,2105,2109,2113,2117,2123,2130,2138,2143,2149,2153,2157,2162,2169,2174,2180,2187,2193,2199,2206,2211,2218,2225,2232,2241,2247,2255,2262,2270,2277,2282,2287,2293,2298,2303,2308,2314,2320,2324,2328,2334,2340,2346,2350,2356,2363,2370,2378,2384,2392,2398,2406,2412,2417,2423,2428,2433,2442,2450,2457,2466,2472,2480,2488,2497,2505,2511,2516,2522,2528,2534,2539,2546,2552,2558,2566,2572,2578,2584,2592,2598,2606,2612,2621,2628,2635,2641,2648,2655,2661,2666,2673,2678,2686,2693,2700,2707,2712],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},2408,48.1336,{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",47.26,48.4499,47,2.65,5.81,231102.960547,2149,47.9023,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":147,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",44.41,45.89,44.25,45.63,2.63,102472.382634,1204,45.4183,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",45,45.28,44.03,44.46,-0.19,-0.43,62182.711756,898,44.3745,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",44.06,45.16,44.04,44.65,1.42,3.28,185080.676237,1770,44.6397,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",43.91,44.0509,42.4,43.23,-1.66,-3.7,74552.814176,1230,43.0426,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",44.48,45.06,44.01,44.89,0.8,1.81,82214.104697,870,44.6845,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",43.7,44.43,43.4,44.09,-0.21,-0.47,48504.98209,649,44.0781,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",45.34,44.2701,44.3,-1.45,-3.17,42836.704271,792,44.6035,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",45.305,46.09,45.195,45.75,-0.35,-0.76,122240.192967,1292,45.553,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",45.37,46.35,45.2,46.1,1.69,3.81,193106.860554,2218,45.9917,{"date":290,"open":239,"high":291,"low":292,"close":194,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",44.53,43.665,1.21,2.8,68970.810416,864,44.0252,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",43.63,43.78,43.04,43.2,0.7,1.65,106975.450455,958,43.337,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",42.06,42.84,41.5,42.5,2,4.94,64877.524885,984,42.4163,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",41,41.1,40.47,40.5,-0.13,-0.32,75140.597928,978,40.66,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",41.23,41.82,40.57,40.63,-3.21,-7.32,140683.82992,1883,41.1247,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",44.36,44.7799,43.79,43.84,0.59,1.36,116779.680193,1228,44.2553,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",43.58,44.3048,43.25,-1.52,-3.4,69405.777101,1048,43.7487,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",44.75,45.6,44.69,44.77,0.01,0.02,81548.997058,1246,45.1026,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",43.66,45.145,43.31,44.76,2.17,5.1,215444.378144,2701,44.4829,{"date":386,"open":387,"high":388,"low":313,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",41.59,42.59,1.5,3.65,70810.353246,1032,42.18,{"date":395,"open":313,"high":313,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",40.19,41.09,-0.54,-1.3,148289.436257,1604,40.9524,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",41.52,41.86,41.227,41.63,-0.02,-0.05,70383.885382,1957,41.4957,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",42,42.24,41.43,41.65,-1.16,-2.71,121298.405135,1291,41.6752,{"date":426,"open":427,"high":303,"low":428,"close":429,"change":103,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",42.78,42.55,42.81,1.73,75564.867873,993,42.8294,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",44.49,42.01,42.08,-2.88,-6.41,326316.888789,2467,43.0239,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",45.84,44.39,44.96,0.81,1.83,187666.39386,2525,44.8391,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",43.41,44.15,42.9001,0.71,1.63,136661.766748,1488,43.4856,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",43.65,42.75,43.44,1.76,4.22,189878.021687,1628,43.1977,{"date":475,"open":417,"high":417,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",40.6,41.68,-2.17,-4.95,227584.991329,2102,41.4197,{"date":484,"open":485,"high":486,"low":303,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",45.01,45.0899,43.85,-0.16,-0.36,103126.724638,1318,43.9878,{"date":494,"open":466,"high":495,"low":496,"close":239,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",44.0299,42.8,0.78,1.8,158074.424881,1702,43.6343,{"date":503,"open":504,"high":504,"low":505,"close":229,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",46.52,43.16,-2.63,-5.73,277756.281364,3834,44.4015,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",48.07,48.77,45.47,45.86,-4.64,-9.19,473537.411116,4323,46.6274,{"date":523,"open":524,"high":22,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",49.19,48.65,50.5,3,6.32,365177.825968,4826,50.1264,{"date":533,"open":534,"high":535,"low":281,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",46.675,48.18,47.5,1.06,2.28,268121.681276,2968,47.4695,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",46.705,47.52,46.04,46.44,-1.18,-2.48,276930.854224,3090,46.8845,{"date":554,"open":536,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",48.289,45.9544,47.62,3.2,7.2,656009.854804,12850,47.0975,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",44.5,43.42,44.42,0.45,1.02,136053.202426,1408,44.1515,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",47.25,43.88,43.97,-1.87,-4.08,323574.092378,4393,45.3792,{"date":584,"open":585,"high":586,"low":587,"close":446,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",45.25,46.6799,44.502,2.27,5.21,331431.790433,2798,45.7501,{"date":594,"open":595,"high":436,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",42.95,41.615,43.57,1.43,3.39,221730.042586,2248,43.8767,{"date":604,"open":367,"high":365,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",42.14,-0.78,-1.82,197798.445041,10280,43.4066,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",42.73,43.19,41.25,42.92,2.97,7.43,209221.66766,2305,42.5855,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",37,39.95,36,2.49,6.65,136935.923899,1321,38.9079,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",39.43,36.2959,37.46,1.96,5.52,100685.743483,837,37.6849,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",34.75,35.5,34,2.95,9.06,117382.135398,916,35.084,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",35,32.55,-2.46,-7.03,107014.316692,1608,33.5612,{"date":662,"open":624,"high":624,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",33.5,35.01,-2.94,-7.75,111012.193146,1233,34.519,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",39.66,39.78,37.1,37.95,-0.67,-1.73,103009.417163,985,37.902,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",40.99,38.47,38.62,-2.51,-6.1,79417.640307,842,39.0767,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",40.9,42.28,40.64,41.13,0,118476.015643,1109,41.4593,{"date":702,"open":703,"high":704,"low":705,"close":696,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",41.315,41.94,40.83,-0.7,-1.67,90336.822996,986,41.4232,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",40.39,42.1199,40.27,41.83,4.1,10.87,135879.573855,1055,41.2972,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",39.55,37.6,37.73,0.2768,0.74,54822.7082,529,38.4841,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",36.11,38.2195,35.21,37.4532,-1.3268,-3.42,166545.516231,883,37.2834,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",39.71,38.22,38.78,-2.5742,-6.22,80527.299752,896,38.8363,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",44.23,40.41,41.3542,-1.5034,-3.51,151617.7436,811,41.7894,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",43.3,42.21,42.8576,2.1746,5.35,54287.36388,716,42.8339,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-13",41.88,42.6894,40.25,40.683,-1.947,-4.57,48069.213668,642,40.8811,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",43.75,41.77,42.63,-0.84,-1.93,46700,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",44.38,43,43.47,2.47,6.02,161000,{"date":801,"open":333,"high":802,"low":803,"close":322,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":322},"2026-07-08",41.71,40.060001,0.26,0.64,91800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",41.32,42.36,40.2,40.74,-2.57,-5.93,118900,{"date":817,"open":818,"high":818,"low":819,"close":378,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":378},"2026-07-06",45.43,43.080002,0.9311,2.2,168100,{"date":824,"open":184,"high":184,"low":419,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",42.3789,-5.1148,-10.77,93619,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",50.4,46.5,47.4937,-3.1078,-6.14,68031,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",50.040001,50.7888,50.0050011,50.6015,50.5835,281019.46,17981,{"date":847,"open":848,"high":370,"low":23,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-04-07",0.018999999,0.017999999,-0.001,-5.26,173500,{"date":854,"open":849,"high":855,"low":849,"close":848,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":848},"2026-04-06",0.025,-0.003,-13.64,245000,{"date":860,"open":855,"high":861,"low":849,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-04-02",0.028999999,0.022,-0.002,-8.33,722800,{"date":867,"open":868,"high":855,"low":848,"close":868,"change":863,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-04-01",0.024,-7.69,492400,{"date":872,"open":873,"high":874,"low":873,"close":873,"change":850,"percent_change":231,"volume":875,"transactions":9,"vwap":873},"2026-03-31",0.026000001,0.032000002,797300,{"date":877,"open":861,"high":874,"low":862,"close":878,"change":850,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-03-30",0.027000001,-3.57,312200,{"date":882,"open":883,"high":883,"low":868,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-03-27",0.037999999,0.028000001,-0.005,-15.15,420400,{"date":889,"open":890,"high":883,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-03-26",0.037,0.030999999,0.033,-0.007,-17.5,170500,{"date":897,"open":898,"high":899,"low":883,"close":900,"change":863,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-03-25",0.039000001,0.046,0.039999999,-4.76,107700,{"date":904,"open":900,"high":899,"low":898,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-03-24",0.041999999,0.002,5,201900,{"date":910,"open":911,"high":912,"low":900,"close":900,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":900},"2026-03-23",0.045000002,0.050999999,-0.009,-18.37,227800,{"date":917,"open":918,"high":919,"low":911,"close":920,"change":850,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-03-20",0.050000001,0.055,0.048999999,-2,144200,{"date":924,"open":925,"high":919,"low":926,"close":918,"change":885,"percent_change":927,"volume":928,"transactions":9,"vwap":918},"2026-03-19",0.048,0.029999999,-9.09,492800,{"date":930,"open":931,"high":931,"low":919,"close":919,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":919},"2026-03-18",0.059,-0.004,-6.78,215400,{"date":936,"open":937,"high":938,"low":919,"close":931,"change":906,"percent_change":939,"volume":940,"transactions":9,"vwap":931},"2026-03-17",0.057999998,0.059999999,3.51,682700,{"date":942,"open":943,"high":938,"low":919,"close":943,"change":906,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-03-16",0.057,3.64,357500,{"date":947,"open":948,"high":938,"low":919,"close":919,"change":863,"percent_change":759,"volume":949,"transactions":9,"vwap":919},"2026-03-13",0.056000002,201800,{"date":951,"open":919,"high":938,"low":918,"close":943,"change":856,"percent_change":952,"volume":953,"transactions":9,"vwap":943},"2026-03-12",-5,159000,{"date":955,"open":948,"high":956,"low":918,"close":938,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":938},"2026-03-11",0.061000001,0.003,5.26,71200,{"date":961,"open":956,"high":956,"low":962,"close":943,"change":885,"percent_change":963,"volume":964,"transactions":9,"vwap":943},"2026-03-10",0.054000001,-8.06,232100,{"date":966,"open":918,"high":967,"low":918,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-03-09",0.061999999,0.007,12.73,403200,{"date":972,"open":919,"high":943,"low":919,"close":919,"change":863,"percent_change":759,"volume":973,"transactions":9,"vwap":919},"2026-03-06",223900,{"date":975,"open":938,"high":967,"low":919,"close":943,"change":863,"percent_change":976,"volume":977,"transactions":9,"vwap":943},"2026-03-05",-3.39,187400,{"date":979,"open":918,"high":967,"low":918,"close":931,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":931},"2026-03-04",0.004,7.27,332200,{"date":984,"open":931,"high":985,"low":912,"close":919,"change":863,"percent_change":759,"volume":986,"transactions":9,"vwap":919},"2026-03-03",0.064999998,236800,{"date":988,"open":948,"high":985,"low":962,"close":943,"change":856,"percent_change":952,"volume":989,"transactions":9,"vwap":943},"2026-03-02",662200,{"date":991,"open":938,"high":992,"low":948,"close":938,"change":850,"percent_change":993,"volume":994,"transactions":9,"vwap":938},"2026-02-27",0.066,-1.64,728200,{"date":996,"open":985,"high":997,"low":919,"close":956,"change":932,"percent_change":998,"volume":999,"transactions":9,"vwap":956},"2026-02-26",0.068999998,-6.15,125800,{"date":1001,"open":967,"high":19,"low":967,"close":985,"change":957,"percent_change":1002,"volume":1003,"transactions":9,"vwap":985},"2026-02-25",4.84,290700,{"date":1005,"open":956,"high":997,"low":956,"close":967,"change":1006,"percent_change":449,"volume":1007,"transactions":9,"vwap":967},"2026-02-24",0.0005,417700,{"date":1009,"open":943,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-02-23",0.0669,0.056600001,0.06151,0.0049,8.66,409071,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1011,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1011},"2026-02-20",0.055300001,0.064900003,0.0011,1.98,308646,{"date":1024,"open":1025,"high":985,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-02-19",0.055199999,0.055500001,-0.0044,-7.35,120519,{"date":1031,"open":1032,"high":938,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1032},"2026-02-18",0.059900001,0.055100001,0.0044,7.93,449715,{"date":1038,"open":938,"high":1039,"low":1026,"close":1026,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1026},"2026-02-17",0.065700002,-0.0029,-4.97,183187,{"date":1044,"open":948,"high":938,"low":1025,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-02-13",0.058400001,0.0014,2.46,267274,{"date":1050,"open":943,"high":938,"low":919,"close":943,"change":850,"percent_change":677,"volume":1051,"transactions":9,"vwap":943},"2026-02-12",376244,{"date":1053,"open":1054,"high":938,"low":948,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-02-11",0.059099998,0.057950001,-0.0039,-6.31,434204,{"date":1060,"open":1061,"high":1062,"low":919,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-02-10",0.057500001,0.075900003,0.06185,0.005,8.8,402078,{"date":1068,"open":1069,"high":938,"low":918,"close":1070,"change":1027,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-02-09",0.051100001,0.056850001,-7.18,676497,{"date":1074,"open":938,"high":1075,"low":943,"close":1076,"change":1077,"percent_change":380,"volume":1078,"transactions":9,"vwap":1076},"2026-02-06",0.0647,0.06129,0.0013,3403748,{"date":1080,"open":938,"high":1081,"low":1061,"close":938,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":938},"2026-02-05",0.075000003,-0.0026,-4.15,405908,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-02-04",0.065499999,0.072800003,0.052099999,0.062600002,-0.0049,-7.26,1757037,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":885,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-03",0.0726,0.079499997,0.067500003,-6.9,1304275,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-02-02",0.077200003,0.087099999,0.072499998,-0.0071,-8.92,374209,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-01-30",0.074100003,0.082000002,0.073799998,0.079599999,0.0058,7.86,777653,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1113,"change":1122,"percent_change":677,"volume":1123,"transactions":9,"vwap":1113},"2026-01-29",0.072999999,0.079899997,-0.0013,343839,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-01-28",0.072300002,0.079300001,0.071099997,0.075149998,0.0028,3.87,445820,{"date":1134,"open":1135,"high":1136,"low":1126,"close":1126,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1126},"2026-01-27",0.077,0.082500003,-0.008,-9.96,1531031,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-01-26",0.079999998,0.1,0.075999998,0.080289997,-0.0172,-17.64,360168,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-01-23",0.078000002,0.0999,0.077100001,0.097499996,0.0195,25,1506604,{"date":1159,"open":1160,"high":1161,"low":1081,"close":1151,"change":1006,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1151},"2026-01-22",0.076300003,0.085000001,0.65,713296,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-01-21",0.076099999,0.083999999,0.077500001,-0.0091,-10.51,534882,{"date":1173,"open":1142,"high":1174,"low":1081,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-01-20",0.0867,0.086599998,0.0086,11.03,1332659,{"date":1180,"open":1181,"high":1181,"low":1062,"close":1151,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1151},"2026-01-16",0.086099997,-0.0031,-3.82,677065,{"date":1186,"open":1187,"high":1181,"low":1187,"close":1188,"change":1064,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-01-15",0.076200001,0.081100002,6.57,826890,{"date":1192,"open":1193,"high":1194,"low":19,"close":1166,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1166},"2026-01-14",0.072700001,0.087499999,0.0009,1.2,953405,{"date":1199,"open":1200,"high":1201,"low":1081,"close":1202,"change":1106,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-13",0.081500001,0.090000004,0.075199999,-8.63,1210103,{"date":1206,"open":1201,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-01-12",0.1199,0.082199998,0.0823,-0.0078,-8.66,1585248,{"date":1214,"open":1142,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-09",0.1067,0.078400001,0.090099998,0.0041,4.77,1323344,{"date":1222,"open":1223,"high":1224,"low":1161,"close":1225,"change":697,"percent_change":697,"volume":1226,"transactions":9,"vwap":1225},"2026-01-08",0.085500002,0.098899998,0.086000003,1943674,{"date":1228,"open":1168,"high":1229,"low":1081,"close":1225,"change":1230,"percent_change":1189,"volume":1231,"transactions":9,"vwap":1225},"2026-01-07",0.089440003,0.0053,1776104,{"date":1233,"open":1081,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":159,"volume":1238,"transactions":9,"vwap":1236},"2026-01-06",0.084399998,0.070200004,0.080700003,0.0007,1588292,{"date":1240,"open":1241,"high":1242,"low":19,"close":1142,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1142},"2026-01-05",0.078199998,0.086999997,-0.0019,-2.32,2369965,{"date":1247,"open":1248,"high":1161,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-01-02",0.070100002,0.0682,0.081900001,0.0019,2.38,1357293,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1142,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1142},"2025-12-31",0.088,0.089900002,0.0678,-0.0139,-14.8,3243587,{"date":1263,"open":1142,"high":1143,"low":1128,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2025-12-30",0.093900003,0.0039,4.33,3815035,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1201,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1201},"2025-12-29",0.168,0.175,0.0735,-0.0824,-47.8,16562029,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-12-26",0.1503,0.17550001,0.14040001,0.1724,0.0194,12.68,7232785,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2025-12-24",0.1249,0.16885,0.1211,0.153,-0.0354,-18.79,11308147,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-12-23",0.18189999,0.2095,0.1709,0.1884,-0.0293,-13.46,37501178,{"date":1304,"open":1305,"high":1306,"low":164,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2025-12-22",0.27540001,0.2773,0.2177,-0.3867,-63.98,90011354,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-12-19",0.21635,0.69,0.21349999,0.60439998,0.3844,174.73,895789983,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2025-12-18",0.2113,0.22480001,0.1813,0.22,-0.006,-2.65,29837662,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-12-17",0.30000001,0.3071,0.18000001,0.226,-0.087,-27.8,48788348,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-16",0.36000001,0.38749999,0.30419999,0.31299999,-0.04,-11.33,28588129,{"date":1348,"open":1349,"high":1350,"low":1331,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2025-12-15",0.88499999,0.898,0.35299999,-0.547,-60.78,59405600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-12-12",0.97000003,1.03,0.89099997,0.89999998,-0.066,-6.83,5299400,{"date":1365,"open":42,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-12-11",1.04,0.84500003,0.96600002,0.092,10.53,8989000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-10",0.86299998,0.92000002,0.85000002,0.87400001,0.015,1.75,2280000,{"date":1382,"open":1376,"high":1360,"low":1376,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-12-09",0.85900003,-0.011,-1.26,2307800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":42,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":42},"2025-12-08",0.95499998,0.96899998,0.83200002,-0.06,-6.45,5672300,{"date":1396,"open":56,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-12-05",1.11,0.91500002,0.93000001,-0.1,-9.71,8161900,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1358,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1358},"2025-12-04",0.88999999,1.14,0.151,17.18,16904000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-03",0.81900001,0.88800001,0.80400002,0.87900001,0.06,7.33,2246400,{"date":1420,"open":1376,"high":1360,"low":1412,"close":1412,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1412},"2025-12-02",-0.041,-4.77,1398800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-12-01",0.88300002,0.91000003,0.852,0.86000001,-0.046,-5.08,1894200,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":128,"percent_change":1177,"volume":1438,"transactions":9,"vwap":1437},"2025-11-28",0.80000001,0.91900003,0.90600002,3416700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1252,"volume":1446,"transactions":9,"vwap":1444},"2025-11-26",0.77999997,0.83999997,0.778,0.81599998,0.019,3429000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-11-25",0.833,0.83399999,0.79699999,-0.036,-4.32,2779400,{"date":1456,"open":159,"high":1427,"low":1435,"close":1449,"change":1457,"percent_change":813,"volume":1458,"transactions":9,"vwap":1449},"2025-11-24",-0.022,3983100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1430,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-11-21",0.90499997,0.93199998,0.84600002,0.85500002,-5.11,4029800,{"date":1468,"open":1427,"high":1406,"low":1360,"close":1469,"change":932,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-20",0.90100002,-0.44,8263100,{"date":1473,"open":1360,"high":1474,"low":42,"close":1461,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1461},"2025-11-19",0.98299998,0.039,4.5,4439100,{"date":1479,"open":42,"high":1360,"low":1480,"close":1481,"change":1421,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-11-18",0.81099999,0.866,-4.52,5079900,{"date":1485,"open":1486,"high":1358,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-17",0.977,0.85100001,0.90700001,-0.103,-10.2,12766900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":410,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-11-14",1.15,1.26,1.01,-4.72,10120500,{"date":1500,"open":1501,"high":1406,"low":56,"close":537,"change":1400,"percent_change":1502,"volume":1503,"transactions":9,"vwap":537},"2025-11-13",1.12,-8.62,13740300,{"date":1505,"open":147,"high":1196,"low":1501,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-11-12",1.16,-0.03,-2.52,3379400,{"date":1511,"open":1512,"high":293,"low":1494,"close":1512,"change":697,"percent_change":697,"volume":1513,"transactions":9,"vwap":1512},"2025-11-11",1.19,2179300,{"date":1515,"open":1516,"high":1517,"low":147,"close":1512,"change":1392,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1512},"2025-11-10",1.27,1.295,-4.8,3686900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1143,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-07",1.165,1.275,1.13,1.25,8.7,4454000,{"date":1529,"open":1530,"high":133,"low":1494,"close":1494,"change":1531,"percent_change":1092,"volume":1532,"transactions":9,"vwap":1494},"2025-11-06",1.24,-0.09,5413300,{"date":1534,"open":1535,"high":69,"low":293,"close":1530,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1530},"2025-11-05",1.34,-0.11,-8.15,7178700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-04",1.251,1.41,1.23,1.35,-0.01,-0.74,13284800,{"date":1549,"open":1522,"high":1550,"low":1524,"close":349,"change":164,"percent_change":1551,"volume":1552,"transactions":9,"vwap":349},"2025-11-03",1.44,17.24,29428100,{"date":1554,"open":460,"high":1555,"low":1556,"close":1506,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1506},"2025-10-31",1.67,1.08,-0.95,-45.02,60439800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":370,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-10-30",2.06,2.255,2.055,2.11,0.96,6465800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1570,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1570},"2025-10-29",2.09,2.23,2.05,0.03,1.46,6100800,{"date":1577,"open":1578,"high":1578,"low":1572,"close":1562,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1562},"2025-10-28",2.295,-0.26,-11.21,6293800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1143,"percent_change":1476,"volume":1588,"transactions":9,"vwap":1587},"2025-10-27",2.22,2.37,2.07,2.32,10292700,{"date":1590,"open":1591,"high":538,"low":1592,"close":1584,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1584},"2025-10-24",1.725,1.72,0.53,31.36,26891800,{"date":1597,"open":1592,"high":498,"low":1555,"close":284,"change":1507,"percent_change":1598,"volume":1599,"transactions":9,"vwap":284},"2025-10-23",-1.74,5413100,{"date":1601,"open":1602,"high":1603,"low":1555,"close":1592,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1592},"2025-10-22",1.84,1.85,-0.095,-5.23,7757200,{"date":1608,"open":1609,"high":1572,"low":498,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-21",2.01,1.815,-0.185,-9.25,10311000,{"date":1615,"open":637,"high":1570,"low":1616,"close":315,"change":1416,"percent_change":1617,"volume":1618,"transactions":9,"vwap":315},"2025-10-20",1.95,3.09,6197000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":187,"volume":1626,"transactions":9,"vwap":1624},"2025-10-17",2.04,2.1,1.92,1.94,0.05,7680000,{"date":1628,"open":1562,"high":1629,"low":1630,"close":1631,"change":326,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-16",2.165,1.87,1.89,-6.44,8466800,{"date":1635,"open":380,"high":1571,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-10-15",1.99,2.02,-0.07,-3.35,6332700,{"date":1642,"open":1643,"high":1584,"low":637,"close":1570,"change":1545,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1570},"2025-10-14",2.03,-0.48,6442900,{"date":1647,"open":1637,"high":77,"low":1021,"close":1622,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1622},"2025-10-13",0.16,8.25,4521200,{"date":1652,"open":77,"high":1653,"low":1654,"close":1624,"change":488,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1624},"2025-10-10",2.25,1.91,-7.62,9105300,{"date":1658,"open":1659,"high":1660,"low":1570,"close":1622,"change":1536,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1622},"2025-10-09",2.24,2.36,-4.98,5993400,{"date":1664,"open":1586,"high":797,"low":1562,"close":1665,"change":1648,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-08",2.21,7.8,11078800,{"date":1669,"open":1659,"high":1653,"low":1637,"close":1572,"change":208,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1572},"2025-10-07",-8.48,6986700,{"date":1673,"open":1674,"high":1675,"low":1665,"close":1659,"change":252,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1659},"2025-10-06",2.51,2.53,-8.57,8450600,{"date":1679,"open":380,"high":1680,"low":380,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-03",2.58,2.45,0.28,12.9,13848400,{"date":1686,"open":1609,"high":821,"low":315,"close":380,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":380},"2025-10-02",0.205,10.43,5312900,{"date":1691,"open":1692,"high":1586,"low":1631,"close":1693,"change":919,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-01",1.9,1.965,2.88,5709300,{"date":1697,"open":1637,"high":1621,"low":1698,"close":1654,"change":1400,"percent_change":1661,"volume":1699,"transactions":9,"vwap":1654},"2025-09-30",1.82,4652300,{"date":1701,"open":1621,"high":1586,"low":1693,"close":1609,"change":1545,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1609},"2025-09-29",-0.5,2992300,{"date":1705,"open":1706,"high":1707,"low":1609,"close":1637,"change":1536,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1637},"2025-09-26",2.14,2.168,-5.16,3133000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1531,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-09-25",2.15,2.205,2.08,2.13,-4.05,2765500,{"date":1719,"open":1720,"high":1721,"low":92,"close":1584,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1584},"2025-09-24",2.29,2.33,-0.08,-3.48,2757800,{"date":1726,"open":380,"high":1047,"low":1706,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-09-23",2.3,0.13,5.99,6523800,{"date":1732,"open":1659,"high":1653,"low":1733,"close":380,"change":1536,"percent_change":1734,"volume":1735,"transactions":9,"vwap":380},"2025-09-22",2.095,-4.82,4718900,{"date":1737,"open":1738,"high":1681,"low":1739,"close":538,"change":1507,"percent_change":399,"volume":1740,"transactions":9,"vwap":538},"2025-09-19",2.34,2.245,5606100,{"date":1742,"open":1743,"high":1743,"low":1584,"close":1744,"change":1531,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-18",2.43,2.31,-3.75,7587300,{"date":1748,"open":1565,"high":1749,"low":1622,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-09-17",2.55,2.4,0.29,13.74,14842100,{"date":1755,"open":1715,"high":1715,"low":1756,"close":1565,"change":409,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1565},"2025-09-16",1.93,-0.94,4920600,{"date":1760,"open":1654,"high":821,"low":1761,"close":1715,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1715},"2025-09-15",1.895,0.25,13.3,9950900,{"date":1766,"open":1767,"high":1654,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-09-12",1.795,1.754,1.88,0.11,6.21,2891400,{"date":1774,"open":1775,"high":1603,"low":1776,"close":1777,"change":128,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-11",1.68,1.675,1.77,5.36,4352800,{"date":1781,"open":1592,"high":1379,"low":1555,"close":1775,"change":1507,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1775},"2025-09-10",-1.75,2490000,{"date":1785,"open":1786,"high":1777,"low":1787,"close":1786,"change":697,"percent_change":697,"volume":1788,"transactions":9,"vwap":1786},"2025-09-09",1.71,1.7,2513500,{"date":1790,"open":284,"high":1592,"low":1791,"close":1786,"change":1625,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1786},"2025-09-08",1.62,3.01,2559400,{"date":1795,"open":1786,"high":469,"low":1796,"close":1797,"change":1507,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-05",1.64,1.66,-1.78,2543800,{"date":1801,"open":1796,"high":1802,"low":1803,"close":284,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":284},"2025-09-04",1.715,1.6,0.04,2.42,2625500,{"date":1808,"open":460,"high":1797,"low":1803,"close":305,"change":370,"percent_change":1543,"volume":1809,"transactions":9,"vwap":305},"2025-09-03",2231800,{"date":1811,"open":305,"high":1775,"low":1812,"close":460,"change":1638,"percent_change":1813,"volume":1814,"transactions":9,"vwap":460},"2025-09-02",1.58,-4.12,4045300,{"date":1816,"open":469,"high":1817,"low":284,"close":1787,"change":1392,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1787},"2025-08-29",1.785,-3.41,2857200,{"date":1821,"open":1603,"high":1822,"low":430,"close":469,"change":1722,"percent_change":1823,"volume":1824,"transactions":9,"vwap":469},"2025-08-28",1.86,-4.35,5410600,{"date":1826,"open":1603,"high":1654,"low":1698,"close":1602,"change":697,"percent_change":697,"volume":1827,"transactions":9,"vwap":1602},"2025-08-27",2671500,{"date":1829,"open":1756,"high":637,"low":1610,"close":1602,"change":1400,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1602},"2025-08-26",-5.15,4220100,{"date":1833,"open":315,"high":315,"low":1834,"close":1624,"change":1392,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1624},"2025-08-25",1.915,-3,2820400,{"date":1838,"open":1839,"high":1621,"low":1624,"close":315,"change":369,"percent_change":1840,"volume":1841,"transactions":9,"vwap":315},"2025-08-22",1.995,0.5,3193300,{"date":1843,"open":1616,"high":315,"low":1631,"close":1636,"change":370,"percent_change":569,"volume":1844,"transactions":9,"vwap":1636},"2025-08-21",2364700,{"date":1846,"open":1624,"high":1609,"low":1623,"close":1847,"change":885,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-20",1.97,-0.25,3300800,{"date":1851,"open":1712,"high":1712,"low":1756,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-08-19",1.975,-0.175,-8.14,6601400,{"date":1857,"open":1720,"high":1858,"low":1859,"close":1712,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1712},"2025-08-18",2.298,2.115,-0.15,-6.52,6942600,{"date":1864,"open":1047,"high":1865,"low":538,"close":1727,"change":488,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1727},"2025-08-15",2.48,-6.5,5554400,{"date":1869,"open":1865,"high":1870,"low":1871,"close":1047,"change":1722,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1047},"2025-08-14",2.491,2.41,-3.15,2480800,{"date":1875,"open":1252,"high":1876,"low":1587,"close":1877,"change":253,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-13",2.56,2.54,-15.61,12847800,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1792,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1792},"2025-08-12",2.701,3.02,0.32,11.9,6346000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":369,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-11",2.7,2.77,2.66,2.69,0.37,2732100,{"date":1896,"open":1897,"high":1898,"low":1680,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-08-08",2.59,2.735,2.68,0.12,4.69,2033800,{"date":1904,"open":1905,"high":1906,"low":1749,"close":1876,"change":369,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1876},"2025-08-07",2.57,2.67,0.39,1870900,{"date":1910,"open":1892,"high":1889,"low":1911,"close":1749,"change":1860,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1749},"2025-08-06",2.5,-5.56,3842900,{"date":1915,"open":1916,"high":1898,"low":1917,"close":1889,"change":1507,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1889},"2025-08-05",2.71,2.64,-1.1,1805600,{"date":1921,"open":1922,"high":1922,"low":187,"close":1923,"change":1392,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-04",2.84,2.73,-2.15,3076800,{"date":1927,"open":1928,"high":1929,"low":1889,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-08-01",2.89,2.91,2.79,-0.18,-6.06,3833400,{"date":1935,"open":1936,"high":1937,"low":647,"close":617,"change":488,"percent_change":1465,"volume":1938,"transactions":9,"vwap":617},"2025-07-31",3.08,3.16,2696600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1573,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-30",3.12,3.29,3.095,3.13,0.97,3124200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-07-29",3.37,3.52,3.05,3.1,-0.22,-6.63,4161900,{"date":1957,"open":599,"high":1958,"low":1959,"close":1960,"change":1900,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-07-28",3.56,3.24,3.32,3.75,4473800,{"date":1964,"open":1965,"high":1965,"low":1941,"close":558,"change":208,"percent_change":1966,"volume":1967,"transactions":9,"vwap":558},"2025-07-25",3.48,-5.6,3560200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":599,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":599},"2025-07-24",3.775,3.84,3.375,-0.39,-10.32,5115200,{"date":1977,"open":390,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-07-23",3.86,3.5,3.78,0.31,8.93,6783900,{"date":1985,"open":1936,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-07-22",3.495,2.98,3.47,0.42,13.77,6883100,{"date":1993,"open":1994,"high":1995,"low":1792,"close":1951,"change":410,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1951},"2025-07-21",3.205,3.31,-1.61,3708700,{"date":1999,"open":2000,"high":2001,"low":1936,"close":1952,"change":488,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1952},"2025-07-18",3.325,3.49,-4.91,6148600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":113,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-07-17",2.94,3.58,2.93,3.26,12.03,13434900,{"date":2013,"open":2014,"high":2006,"low":2015,"close":1929,"change":1416,"percent_change":1565,"volume":2016,"transactions":9,"vwap":1929},"2025-07-16",2.86,2.76,2552800,{"date":2018,"open":2019,"high":617,"low":2020,"close":2021,"change":19,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-07-15",2.83,2.82,2.85,2.52,2491900,{"date":2025,"open":2015,"high":2026,"low":1892,"close":2027,"change":369,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-14",2.805,2.78,0.36,2189700,{"date":2031,"open":2021,"high":2021,"low":2032,"close":1890,"change":1536,"percent_change":1183,"volume":2033,"transactions":9,"vwap":1890},"2025-07-11",2.75,2208300,{"date":2035,"open":2006,"high":647,"low":2036,"close":1694,"change":1638,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1694},"2025-07-10",2.87,-2.37,1418800,{"date":2040,"open":1883,"high":2041,"low":1929,"close":647,"change":1638,"percent_change":1244,"volume":2042,"transactions":9,"vwap":647},"2025-07-09",3.14,2344300,{"date":2044,"open":2036,"high":1936,"low":2036,"close":1883,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1883},"2025-07-08",0.15,5.23,3751000,{"date":2049,"open":527,"high":527,"low":2050,"close":2036,"change":488,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2036},"2025-07-07",2.81,-5.28,2436400,{"date":2054,"open":1928,"high":1936,"low":2014,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-07-03",3.03,0.19,6.69,3877900,{"date":2060,"open":2032,"high":1929,"low":1923,"close":1922,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1922},"2025-07-02",0.08,2.9,2101500,{"date":2065,"open":1922,"high":2008,"low":2066,"close":2015,"change":1536,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2015},"2025-07-01",2.74,-3.83,1897500,{"date":2070,"open":647,"high":2071,"low":2019,"close":2036,"change":1344,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2036},"2025-06-30",3.04,-1.37,2426800,{"date":2075,"open":2076,"high":1951,"low":2062,"close":1929,"change":1344,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1929},"2025-06-27",3.0050001,-1.36,5235000,{"date":2080,"open":1889,"high":2081,"low":1889,"close":647,"change":804,"percent_change":2082,"volume":2083,"transactions":9,"vwap":647},"2025-06-26",2.985,9.67,3697800,{"date":2085,"open":1923,"high":2086,"low":1891,"close":1892,"change":697,"percent_change":697,"volume":2087,"transactions":9,"vwap":1892},"2025-06-25",2.737,1063800,{"date":2089,"open":1917,"high":2090,"low":2091,"close":1892,"change":2061,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1892},"2025-06-24",2.72,2.62,3.07,2728300,{"date":2095,"open":187,"high":1889,"low":2096,"close":2097,"change":1400,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-06-23",2.515,2.61,-3.69,2860500,{"date":2101,"open":2102,"high":2102,"low":1916,"close":1916,"change":1931,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1916},"2025-06-20",2.92,-6.23,4949200,{"date":2106,"open":2107,"high":2102,"low":2027,"close":1928,"change":697,"percent_change":697,"volume":2108,"transactions":9,"vwap":1928},"2025-06-18",2.865,3068600,{"date":2110,"open":1987,"high":2071,"low":2036,"close":1928,"change":1604,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1928},"2025-06-17",-3.18,2047600,{"date":2114,"open":2115,"high":1792,"low":1694,"close":2081,"change":370,"percent_change":154,"volume":2116,"transactions":9,"vwap":2081},"2025-06-16",2.96,2274900,{"date":2118,"open":1951,"high":2092,"low":647,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-06-13",2.965,-0.17,-5.42,2476800,{"date":2124,"open":2125,"high":2009,"low":1951,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-06-12",3.25,3.135,-0.135,-4.13,3428300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":208,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-11",3.46,3.71,3.23,3.27,-5.49,9456400,{"date":2139,"open":2140,"high":1958,"low":1942,"close":2132,"change":1900,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2132},"2025-06-10",3.35,3.59,2971400,{"date":2144,"open":1995,"high":2145,"low":220,"close":2146,"change":1507,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-09",3.38,3.34,-0.89,1556200,{"date":2150,"open":1960,"high":1949,"low":2125,"close":1949,"change":1625,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1949},"2025-06-06",1.51,1707600,{"date":2154,"open":2155,"high":2155,"low":2125,"close":1960,"change":1536,"percent_change":337,"volume":2156,"transactions":9,"vwap":1960},"2025-06-05",3.43,2225700,{"date":2158,"open":2159,"high":2160,"low":1960,"close":2155,"change":885,"percent_change":1860,"volume":2161,"transactions":9,"vwap":2155},"2025-06-04",3.41,3.44,1935500,{"date":2163,"open":1950,"high":2164,"low":1949,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-06-03",3.571,3.435,-0.085,-2.41,1739100,{"date":2170,"open":2171,"high":2171,"low":2132,"close":1950,"change":1638,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1950},"2025-06-02",3.6,-1.95,1313900,{"date":2175,"open":2176,"high":2133,"low":2177,"close":2141,"change":1860,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2141},"2025-05-30",3.7,3.53,-4.01,1226000,{"date":2181,"open":2182,"high":2183,"low":2176,"close":2184,"change":370,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-05-29",3.79,3.88,3.74,0.54,1431500,{"date":2188,"open":2176,"high":2189,"low":2190,"close":2191,"change":1573,"percent_change":449,"volume":2192,"transactions":9,"vwap":2191},"2025-05-28",3.76,3.68,3.72,1384000,{"date":2194,"open":2195,"high":2196,"low":2007,"close":2197,"change":1416,"percent_change":305,"volume":2198,"transactions":9,"vwap":2197},"2025-05-27",3.664,3.805,3.69,2243700,{"date":2200,"open":285,"high":2201,"low":2171,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-05-23",3.82,3.63,-0.27,-6.92,2431800,{"date":2207,"open":2182,"high":2208,"low":1958,"close":2209,"change":1392,"percent_change":358,"volume":2210,"transactions":9,"vwap":2209},"2025-05-22",3.93,3.9,3445300,{"date":2212,"open":717,"high":2213,"low":2214,"close":2215,"change":252,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-21",4.14,3.92,3.96,-5.04,1867200,{"date":2219,"open":2220,"high":2221,"low":717,"close":2222,"change":2223,"percent_change":1537,"volume":2224,"transactions":9,"vwap":2222},"2025-05-20",4.57,4.59,4.17,-0.37,1461700,{"date":2226,"open":2227,"high":1219,"low":2228,"close":2229,"change":1931,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-19",4.49,4.43,4.54,-3.81,1640100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-05-16",4.0050001,4.82,3.91,4.72,0.76,19.19,4819700,{"date":2242,"open":2236,"high":2243,"low":2244,"close":2215,"change":83,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2215},"2025-05-15",4.16,3.83,-16.81,4999600,{"date":2248,"open":2249,"high":2250,"low":2213,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-05-14",4.6,4.8,4.76,0.23,5.08,4033400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1638,"percent_change":358,"volume":2261,"transactions":9,"vwap":2260},"2025-05-13",4.625,4.666,4.41,4.53,1607800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2249,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2249},"2025-05-12",4.37,4.73,4.27,0.44,10.58,2739300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2243,"change":49,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2243},"2025-05-09",4.03,4.24,4.01,4.52,1912100,{"date":2278,"open":2214,"high":2279,"low":1978,"close":2280,"change":1728,"percent_change":2145,"volume":2281,"transactions":9,"vwap":2280},"2025-05-08",4.044,3.98,1210100,{"date":2283,"open":2176,"high":1978,"low":2284,"close":2285,"change":1770,"percent_change":2006,"volume":2286,"transactions":9,"vwap":2285},"2025-05-07",3.661,3.85,685400,{"date":2288,"open":2244,"high":1978,"low":2289,"close":2184,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2184},"2025-05-06",3.61,-0.12,-3.11,1437800,{"date":2294,"open":2295,"high":2272,"low":2182,"close":1978,"change":1531,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1978},"2025-05-05",4.02,-2.28,1298900,{"date":2299,"open":2300,"high":717,"low":2208,"close":2301,"change":369,"percent_change":1762,"volume":2302,"transactions":9,"vwap":2301},"2025-05-02",3.99,3.95,1095000,{"date":2304,"open":2209,"high":2274,"low":2285,"close":2305,"change":1573,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-01",3.94,0.77,1148400,{"date":2309,"open":2310,"high":2311,"low":2189,"close":2236,"change":2120,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2236},"2025-04-30",3.885,3.97,-4.17,1641100,{"date":2315,"open":2285,"high":2316,"low":1971,"close":2317,"change":804,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-04-29",4.18,4.08,6.81,2198800,{"date":2321,"open":2214,"high":2295,"low":2184,"close":2201,"change":410,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2201},"2025-04-28",-1.29,1460900,{"date":2325,"open":1131,"high":2272,"low":285,"close":1131,"change":370,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1131},"2025-04-25",0.52,1928900,{"date":2329,"open":2330,"high":2331,"low":944,"close":2285,"change":1325,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2285},"2025-04-24",3.675,3.895,6.06,1383800,{"date":2335,"open":2336,"high":2337,"low":2289,"close":2202,"change":1507,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2202},"2025-04-23",3.8,3.89,-0.82,1563300,{"date":2341,"open":2342,"high":2300,"low":2007,"close":2343,"change":488,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-04-22",3.875,3.66,-4.19,1529900,{"date":2347,"open":2176,"high":2285,"low":2348,"close":2201,"change":370,"percent_change":1593,"volume":2349,"transactions":9,"vwap":2201},"2025-04-21",3.602,1287000,{"date":2351,"open":2352,"high":1971,"low":2159,"close":2336,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2336},"2025-04-17",3.42,0.47,14.11,2360100,{"date":2357,"open":2358,"high":2197,"low":2359,"close":2360,"change":489,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-04-16",3.55,3.3,3.33,-9.76,2828300,{"date":2364,"open":2365,"high":2366,"low":2202,"close":2197,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2197},"2025-04-15",4.025,4.04,-0.325,-8.09,2640700,{"date":2371,"open":2372,"high":2373,"low":2214,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-04-14",4.51,4.518,4.015,-0.405,-9.16,3173200,{"date":2379,"open":2227,"high":2260,"low":2380,"close":2381,"change":1400,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-04-11",4.3,4.42,-2.21,1513000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2275,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2275},"2025-04-10",4.67,4.671,4.365,-0.33,-6.8,1761000,{"date":2393,"open":2275,"high":316,"low":2394,"close":2395,"change":2252,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-04-09",4.39,4.85,4.98,2842900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":489,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-04-08",5.13,5.158,4.535,4.62,-7.23,2220700,{"date":2407,"open":2249,"high":2408,"low":2409,"close":2396,"change":1722,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2396},"2025-04-07",5.18,4.46,-1.58,2114300,{"date":2413,"open":2251,"high":381,"low":2414,"close":2415,"change":1416,"percent_change":1196,"volume":2416,"transactions":9,"vwap":2415},"2025-04-04",4.25,5.06,2531700,{"date":2418,"open":2395,"high":2419,"low":2420,"close":907,"change":1400,"percent_change":2421,"volume":2422,"transactions":9,"vwap":907},"2025-04-03",5.065,4.68,-1.96,2058500,{"date":2424,"open":381,"high":2425,"low":76,"close":381,"change":2290,"percent_change":2426,"volume":2427,"transactions":9,"vwap":381},"2025-04-02",5.45,-2.3,2161800,{"date":2429,"open":1778,"high":2425,"low":2430,"close":2431,"change":2120,"percent_change":1872,"volume":2432,"transactions":9,"vwap":2431},"2025-04-01",5.15,5.22,1748000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-03-31",5.73,5.82,5.38,5.39,-0.625,-10.39,2512900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2127,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-03-28",6,6.08,5.6,6.015,-2.2,2732500,{"date":2451,"open":2452,"high":2453,"low":769,"close":2454,"change":2455,"percent_change":1014,"volume":2456,"transactions":9,"vwap":2454},"2025-03-27",5.55,6.83,6.15,0.49,12113600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-03-26",6.34,6.42,5.485,5.66,-0.77,-11.98,3561500,{"date":2467,"open":2468,"high":2469,"low":2332,"close":2470,"change":370,"percent_change":1981,"volume":2471,"transactions":9,"vwap":2470},"2025-03-25",6.5,6.55,6.43,4041000,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-03-24",8.53,6.16,6.41,-1.94,-23.23,9172400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1586,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-03-21",7,8.5,6.8,8.35,32.96,11727900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-03-20",7.31,7.37,6.26,6.28,-0.96,-13.26,3547500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2444,"volume":2504,"transactions":9,"vwap":2502},"2025-03-19",6.78,7.3,6.71,7.24,0.41,3036000,{"date":2506,"open":2507,"high":2491,"low":2508,"close":2453,"change":2503,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2453},"2025-03-18",6.51,6.4,6.39,7179100,{"date":2512,"open":2437,"high":2468,"low":2513,"close":2460,"change":69,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2460},"2025-03-17",5.34,27.13,4810100,{"date":2517,"open":2518,"high":2415,"low":2518,"close":2519,"change":1893,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-03-14",4.7,5.05,7.91,701000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2420,"change":2120,"percent_change":759,"volume":2527,"transactions":9,"vwap":2420},"2025-03-13",4.87,5.015,4.615,671700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2395,"change":1900,"percent_change":1877,"volume":2533,"transactions":9,"vwap":2395},"2025-03-12",4.83,5.04,4.565,1169100,{"date":2535,"open":2536,"high":2537,"low":2227,"close":2265,"change":19,"percent_change":389,"volume":2538,"transactions":9,"vwap":2265},"2025-03-11",4.75,4.79,1180400,{"date":2540,"open":2524,"high":2541,"low":2542,"close":2543,"change":2389,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-03-10",4.9,4.56,4.66,-6.61,953200,{"date":2547,"open":2415,"high":2548,"low":2549,"close":2550,"change":1931,"percent_change":1723,"volume":2551,"transactions":9,"vwap":2550},"2025-03-07",5.11,4.63,4.99,1378800,{"date":2553,"open":2408,"high":2438,"low":2554,"close":2555,"change":1400,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-03-06",5.02,5.17,-1.9,871600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2503,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-03-05",4.91,5.28,4.89,5.27,8.44,1544100,{"date":2567,"open":2568,"high":381,"low":2569,"close":2570,"change":19,"percent_change":1574,"volume":2571,"transactions":9,"vwap":2570},"2025-03-04",4.61,4.475,4.86,1593900,{"date":2573,"open":2574,"high":2574,"low":2543,"close":2537,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2537},"2025-03-03",5.33,-0.41,-7.88,1671800,{"date":2579,"open":381,"high":2580,"low":2581,"close":2582,"change":1416,"percent_change":147,"volume":2583,"transactions":9,"vwap":2582},"2025-02-28",5.275,4.925,5.2,967900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1853,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-02-27",5.46,5.565,5.12,5.14,-3.29,990900,{"date":2593,"open":2594,"high":2452,"low":2595,"close":2596,"change":1770,"percent_change":1565,"volume":2597,"transactions":9,"vwap":2596},"2025-02-26",5.3,5.215,5.315,952500,{"date":2599,"open":2600,"high":2601,"low":2548,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-02-25",5.5,5.69,5.205,-0.335,-6.05,1970700,{"date":2607,"open":2475,"high":2475,"low":2608,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-02-24",5.54,-0.615,-9.99,1501400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-02-21",7.1,7.16,6.1,6.155,-0.855,-12.2,1580700,{"date":2622,"open":2623,"high":2624,"low":2469,"close":2625,"change":2045,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-02-20",6.95,7.078,7.01,2.19,882800,{"date":2629,"open":2490,"high":2630,"low":2631,"close":2632,"change":2575,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-02-19",7.332,6.77,6.86,-5.64,1432100,{"date":2636,"open":2637,"high":618,"low":2469,"close":981,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":981},"2025-02-18",6.59,0.82,12.71,3021300,{"date":2642,"open":2643,"high":2491,"low":2644,"close":2645,"change":1860,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-02-14",6.87,6.429,6.45,-2.27,2197300,{"date":2649,"open":2650,"high":2651,"low":2608,"close":2652,"change":1397,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-02-13",5.59,6.669,6.6,20.22,3169500,{"date":2656,"open":2657,"high":2658,"low":2594,"close":2659,"change":1536,"percent_change":2421,"volume":2660,"transactions":9,"vwap":2659},"2025-02-12",5.58,5.681,5.49,1103200,{"date":2662,"open":2663,"high":2664,"low":769,"close":2446,"change":1804,"percent_change":108,"volume":2665,"transactions":9,"vwap":2446},"2025-02-11",5.53,5.77,1148200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1900,"percent_change":1665,"volume":2672,"transactions":9,"vwap":2671},"2025-02-10",5.48,5.98,5.37,5.56,1475000,{"date":2674,"open":2675,"high":2650,"low":2046,"close":2675,"change":855,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-02-07",5.44,0.46,1443400,{"date":2679,"open":638,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-02-06",5.8,5.405,5.415,-0.015,-0.28,1399100,{"date":2687,"open":2688,"high":2689,"low":2437,"close":2690,"change":1848,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-02-05",5.75,5.97,5.43,-4.4,1258600,{"date":2694,"open":1778,"high":2695,"low":2696,"close":2697,"change":1893,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-02-04",5.84,5.25,5.68,6.97,1567800,{"date":2701,"open":2702,"high":2703,"low":2046,"close":2704,"change":1470,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-02-03",5.42,5.51,5.31,-7.65,1759000,{"date":2708,"open":1778,"high":2709,"low":1778,"close":2688,"change":2503,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2688},"2025-01-31",6.3,7.68,3501700,{"date":177,"open":2594,"high":2713,"low":2714,"close":2513,"change":1804,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2513},5.505,5.165,0.75,1413600]