[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LZM":3,"homepage-market-summary":29,"stock-historical-LZM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LZM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Lifezone Metals Limited","NYSE",null,"Common Stock","Lifezone Metals Ltd seeks to support the clean energy transition through the licensing of Hydromet Technology as an alternative to smelting and metals refining. Its business comprises three segments: Metals extraction and refining for developing and operating a vertically integrated base metal operation in the northwest region of Tanzania, and Intellectual property licensing comprises patents residing with and managed by the subsidiary and corporate. Geographically, the company operates in South Africa, Australia, and the rest of the world. The majority of its revenue is generated from Australia.","93",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.84,3.87,3.765,3.83,0.01,0.26,183139.807303,2473,3.837,6.4,3,415081.08321011113,24.7,1208,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},326451,119154532.968948,3.5,"2025-04-24",[182,183,192,203,214,224,232,241,249,257,266,275,283,291,299,308,316,322,331,339,348,358,367,377,387,395,405,415,425,434,443,452,460,465,473,480,487,493,502,509,518,526,533,539,546,555,565,574,582,591,600,609,617,624,633,641,649,655,664,670,675,680,687,693,699,705,709,714,720,724,729,734,738,743,747,754,763,767,774,779,782,786,790,795,802,809,817,825,833,841,848,856,864,870,878,884,890,896,903,909,918,925,931,938,943,948,955,963,970,975,983,990,996,1003,1008,1013,1018,1022,1028,1033,1037,1042,1046,1051,1055,1059,1063,1069,1072,1075,1080,1085,1089,1095,1099,1103,1107,1112,1117,1122,1127,1132,1136,1140,1144,1150,1155,1158,1163,1166,1170,1176,1181,1185,1189,1194,1199,1203,1208,1213,1216,1221,1225,1231,1235,1243,1246,1251,1257,1263,1268,1274,1280,1286,1292,1297,1303,1309,1315,1319,1322,1326,1332,1337,1339,1342,1349,1352,1357,1361,1365,1369,1372,1376,1380,1384,1388,1394,1398,1401,1405,1410,1414,1418,1424,1430,1436,1439,1443,1447,1451,1454,1457,1461,1465,1468,1472,1476,1480,1485,1490,1493,1496,1500,1504,1507,1511,1516,1520,1524,1528,1534,1538,1544,1546,1551,1555,1560,1566,1572,1575,1580,1584,1589,1594,1599,1604,1609,1613,1618,1623,1628,1633,1637,1642,1646,1649,1654,1659,1663,1666,1669,1674,1677,1681,1685,1691,1694,1698,1701,1704,1708,1711,1716,1719,1724,1729,1733,1737,1742,1747,1751,1754,1758,1762,1768,1771,1775,1779,1783,1787,1790,1795,1799,1803,1807,1811,1815,1817,1821,1825,1830,1834,1838,1842,1845,1848,1852,1855,1858,1862,1867,1871,1876,1881,1886,1892,1895,1899,1904,1908,1912,1916,1920,1924,1927,1932,1935,1940,1945,1949,1954,1959,1963,1966,1971,1975,1981,1985,1989,1992,1997,2002,2006,2011,2014,2017,2022,2026,2030,2034,2038,2041,2045,2050,2056,2059,2062,2066,2069,2073,2076,2081,2087,2092],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",3.86,3.69,-0.02,-0.52,439870.398554,4253,3.8082,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",3.81,3.88,3.77,3.85,0.1,2.67,401425.01984,3476,3.8272,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",3.72,3.82,3.65,3.75,-0.01,-0.27,356629.585076,3222,3.7356,{"date":215,"open":216,"high":217,"low":205,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",3.91,3.95,3.76,-0.1,-2.59,306032.255601,4452,3.806,{"date":225,"open":226,"high":227,"low":228,"close":185,"change":19,"percent_change":20,"volume":229,"transactions":230,"vwap":231},"2026-09-29",3.92,3.975,3.78,697435.399869,3979,3.8541,{"date":233,"open":234,"high":235,"low":15,"close":197,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",3.9,4,-0.14,-3.51,285926.883011,4069,3.8765,{"date":242,"open":234,"high":243,"low":195,"close":244,"change":198,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",4.065,3.99,2.57,383629.2286,4198,3.9862,{"date":250,"open":16,"high":234,"low":196,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",3.89,-0.07,-1.77,307422.208314,5269,3.8555,{"date":258,"open":259,"high":259,"low":194,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",4.03,3.96,-0.15,-3.65,214317.579861,3010,3.9157,{"date":267,"open":260,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",4.11,3.93,0.18,4.58,202459.822365,2765,4.0412,{"date":276,"open":251,"high":277,"low":16,"close":269,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",4.04,0.06,1.55,264115.672293,3017,3.9498,{"date":284,"open":234,"high":226,"low":285,"close":16,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",3.785,0.02,0.52,415220.4771,2778,3.853,{"date":292,"open":208,"high":195,"low":293,"close":197,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",3.73,0.19,5.19,230108.469123,2826,3.8356,{"date":300,"open":301,"high":194,"low":302,"close":303,"change":252,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",3.8,3.58,3.66,-1.88,341078.20802,3841,3.6637,{"date":309,"open":197,"high":16,"low":310,"close":293,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",3.635,-0.05,-1.32,479827.353644,4901,3.7342,{"date":317,"open":301,"high":185,"low":293,"close":228,"change":261,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",-3.82,314068.733344,3591,3.7924,{"date":323,"open":324,"high":324,"low":325,"close":269,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",4.06,3.825,-0.12,-2.96,368358.652454,3529,3.9098,{"date":332,"open":235,"high":333,"low":194,"close":334,"change":19,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",4.07,4.05,0.25,398473.520867,3043,4.0094,{"date":340,"open":341,"high":342,"low":343,"close":277,"change":326,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",4.18,4.313,4.01,-2.88,243719.482619,3175,4.0531,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":212,"vwap":357},"2026-09-08",4.26,4.35,4.15,4.16,-0.09,-2.12,248639.983958,4.2005,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":19,"percent_change":106,"volume":364,"transactions":365,"vwap":366},"2026-09-04",4.19,4.29,4.17,4.25,150576.121026,2802,4.2259,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",4.39,4.1517,4.24,-0.04,-0.93,176287.967165,3566,4.2231,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",4.27,4.47,4.22,4.28,0,255269.349696,3099,4.2948,{"date":388,"open":380,"high":389,"low":360,"close":382,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",4.51,-0.35,-7.56,346183.059562,3629,4.2976,{"date":396,"open":397,"high":398,"low":361,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",4.3,4.66,4.63,0.29,6.68,412580.857938,5028,4.533,{"date":406,"open":407,"high":408,"low":361,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",4.43,4.59,4.34,-0.06,-1.36,625832.526598,6781,4.427,{"date":416,"open":369,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",4.525,4.31,4.4,-0.03,-0.68,216426.464938,2700,4.3793,{"date":426,"open":271,"high":427,"low":428,"close":407,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",4.7,4.345,-0.18,-3.9,424066.280865,5366,4.466,{"date":435,"open":363,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",4.61,4.245,0.31,7.21,454698.50337,4668,4.476,{"date":444,"open":445,"high":446,"low":447,"close":397,"change":410,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",4.37,4.541671,4.2,-1.38,476490.153991,5353,4.3807,{"date":453,"open":363,"high":445,"low":352,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",4.36,0.3,7.39,561331.972513,5681,4.2627,{"date":461,"open":244,"high":333,"low":18,"close":324,"change":19,"percent_change":335,"volume":462,"transactions":463,"vwap":464},"2026-08-20",406343.37348,5635,3.9805,{"date":466,"open":244,"high":467,"low":226,"close":334,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",4.075,0.17,4.38,267451.012097,4210,4.0156,{"date":474,"open":195,"high":475,"low":17,"close":195,"change":326,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",3.94,-3,328931.853342,4073,3.8663,{"date":481,"open":217,"high":333,"low":482,"close":235,"change":151,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",3.915,1.01,171684.983761,2315,4.0016,{"date":488,"open":15,"high":334,"low":194,"close":260,"change":468,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",4.49,408990.727235,4542,3.9585,{"date":494,"open":185,"high":217,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",3.775,3.79,-0.13,-3.32,324299.194909,3439,3.8229,{"date":503,"open":360,"high":360,"low":251,"close":226,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",-0.22,-5.31,225068.327874,2929,3.9572,{"date":510,"open":511,"high":353,"low":227,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",4.09,4.14,0.09,2.22,303682.939264,3931,4.0979,{"date":519,"open":333,"high":520,"low":521,"close":334,"change":252,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",4.155,3.885,-1.7,421389.601806,4969,3.989,{"date":527,"open":301,"high":381,"low":196,"close":528,"change":270,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",4.12,4.57,827579.373586,7735,4.0211,{"date":534,"open":251,"high":235,"low":185,"close":475,"change":209,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",-0.25,405938.745438,4165,3.932,{"date":540,"open":206,"high":343,"low":196,"close":217,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",0.21,5.61,558305.605799,4871,3.9233,{"date":547,"open":548,"high":206,"low":549,"close":550,"change":88,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",3.59,3.571,3.74,6.25,359842.311633,3574,3.7048,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":18,"volume":562,"transactions":563,"vwap":564},"2026-08-03",3.39,3.55,3.32,3.52,0.13,362708.269233,3810,3.4883,{"date":566,"open":567,"high":568,"low":569,"close":557,"change":513,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",3.28,3.47,3.21,2.73,640512.706743,6179,3.3834,{"date":575,"open":576,"high":559,"low":576,"close":577,"change":400,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",3.12,3.3,9.63,395772.042981,4186,3.2602,{"date":583,"open":584,"high":585,"low":25,"close":586,"change":429,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",3.1,3.2,3.01,-5.64,470139.096385,4399,3.0663,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":326,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",3.25,3.105,3.19,-3.63,300402.870872,4272,3.1789,{"date":601,"open":602,"high":559,"low":603,"close":604,"change":605,"percent_change":218,"volume":606,"transactions":607,"vwap":608},"2026-07-27",3.24,3.17,3.31,0.12,257391.367294,3183,3.2636,{"date":610,"open":611,"high":611,"low":612,"close":595,"change":219,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",3.29,3.125,-3.04,326841.586628,3199,3.1926,{"date":618,"open":619,"high":557,"low":619,"close":611,"change":209,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",3.18,-0.3,477623.78777,5264,3.2883,{"date":625,"open":626,"high":627,"low":569,"close":577,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",3.22,3.385,0.07,2.17,410203.866172,3666,3.317,{"date":634,"open":576,"high":593,"low":635,"close":636,"change":270,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",3.09,3.23,5.9,314922.068338,3708,3.2079,{"date":642,"open":603,"high":595,"low":643,"close":644,"change":326,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",3.02,3.05,-3.79,554565.25683,5952,3.0603,{"date":650,"open":651,"high":626,"low":652,"close":603,"change":354,"percent_change":653,"volume":654,"transactions":9,"vwap":603},"2026-07-17",3.15,3.08,-2.76,640200,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-16",3.4,3.45,3.215,3.26,-0.19,-5.51,404300,{"date":665,"open":558,"high":666,"low":667,"close":658,"change":219,"percent_change":668,"volume":669,"transactions":9,"vwap":658},"2026-07-15",3.615,3.34,-2.82,301200,{"date":671,"open":672,"high":302,"low":672,"close":558,"change":88,"percent_change":673,"volume":674,"transactions":9,"vwap":558},"2026-07-14",3.43,6.61,358400,{"date":676,"open":568,"high":560,"low":677,"close":677,"change":661,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-13",3.33,-5.4,592500,{"date":681,"open":682,"high":683,"low":684,"close":560,"change":236,"percent_change":685,"volume":686,"transactions":9,"vwap":560},"2026-07-10",3.67,3.68,3.46,-3.83,555500,{"date":688,"open":302,"high":689,"low":558,"close":303,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":303},"2026-07-09",3.789,0.05,1.39,483300,{"date":694,"open":684,"high":310,"low":695,"close":696,"change":628,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-08",3.42,3.61,1.98,693300,{"date":700,"open":301,"high":194,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-07",3.54,-0.32,-8.29,716800,{"date":706,"open":218,"high":269,"low":208,"close":185,"change":561,"percent_change":707,"volume":708,"transactions":9,"vwap":185},"2026-07-06",3.49,482700,{"date":710,"open":206,"high":324,"low":711,"close":293,"change":187,"percent_change":712,"volume":713,"transactions":9,"vwap":293},"2026-07-02",3.7,-0.53,348100,{"date":715,"open":195,"high":716,"low":717,"close":208,"change":497,"percent_change":718,"volume":719,"transactions":9,"vwap":208},"2026-07-01",3.98,3.745,-3.35,413300,{"date":721,"open":194,"high":260,"low":218,"close":195,"change":513,"percent_change":722,"volume":723,"transactions":9,"vwap":195},"2026-06-30",2.37,382700,{"date":725,"open":217,"high":235,"low":726,"close":496,"change":111,"percent_change":727,"volume":728,"transactions":9,"vwap":496},"2026-06-29",3.695,-4.29,818800,{"date":730,"open":217,"high":731,"low":206,"close":260,"change":354,"percent_change":732,"volume":733,"transactions":9,"vwap":260},"2026-06-26",4.1,-2.22,1963700,{"date":735,"open":334,"high":397,"low":260,"close":334,"change":286,"percent_change":736,"volume":737,"transactions":9,"vwap":334},"2026-06-25",0.5,531500,{"date":739,"open":268,"high":353,"low":740,"close":259,"change":504,"percent_change":741,"volume":742,"transactions":9,"vwap":259},"2026-06-24",3.97,-5.18,554700,{"date":744,"open":324,"high":745,"low":217,"close":363,"change":383,"percent_change":383,"volume":746,"transactions":9,"vwap":363},"2026-06-23",4.33,601100,{"date":748,"open":749,"high":750,"low":371,"close":363,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":363},"2026-06-22",4.73,4.84,-0.6,-12.37,444200,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-18",4.52,4.86,4.5,4.85,0.33,7.3,1001900,{"date":764,"open":351,"high":765,"low":418,"close":756,"change":468,"percent_change":216,"volume":766,"transactions":9,"vwap":756},"2026-06-17",4.67,766900,{"date":768,"open":769,"high":770,"low":333,"close":351,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":351},"2026-06-16",4.08,4.53,0.28,6.88,1228200,{"date":775,"open":362,"high":363,"low":776,"close":333,"change":81,"percent_change":777,"volume":778,"transactions":9,"vwap":333},"2026-06-15",4.0019999,3.56,594900,{"date":780,"open":769,"high":447,"low":301,"close":269,"change":209,"percent_change":535,"volume":781,"transactions":9,"vwap":269},"2026-06-12",1374900,{"date":783,"open":16,"high":512,"low":218,"close":475,"change":106,"percent_change":784,"volume":785,"transactions":9,"vwap":475},"2026-06-11",6.49,1304800,{"date":787,"open":217,"high":333,"low":186,"close":711,"change":210,"percent_change":788,"volume":789,"transactions":9,"vwap":711},"2026-06-10",-6.8,649100,{"date":791,"open":792,"high":756,"low":195,"close":740,"change":390,"percent_change":793,"volume":794,"transactions":9,"vwap":740},"2026-06-09",4.42,-8.1,631300,{"date":796,"open":419,"high":797,"low":371,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-08",4.62,4.32,0.03,0.7,557400,{"date":803,"open":804,"high":804,"low":805,"close":361,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":361},"2026-06-05",5.02,4.252,-0.8,-15.72,840700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":372,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-04",5.05,5.14,4.92,5.09,-0.78,275700,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-03",5.73,5.1,5.13,-0.73,-12.46,457100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":136,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-02",5.35,5.96,5.33,5.86,8.52,434600,{"date":834,"open":835,"high":836,"low":821,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-01",5.18,5.44,5.4,0.15,2.86,438900,{"date":842,"open":843,"high":844,"low":821,"close":845,"change":311,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-29",5.28,5.375,5.25,-0.94,345000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":226,"volume":855,"transactions":9,"vwap":853},"2026-05-28",5.08,5.43,5.03,5.3,0.2,431100,{"date":857,"open":858,"high":859,"low":860,"close":820,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":820},"2026-05-27",5.15,5.22,4.95,-0.08,-1.54,533400,{"date":865,"open":866,"high":867,"low":804,"close":835,"change":513,"percent_change":868,"volume":869,"transactions":9,"vwap":835},"2026-05-26",5.2,5.24,1.77,418600,{"date":871,"open":872,"high":873,"low":874,"close":814,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":814},"2026-05-22",4.81,5.12,4.75,0.41,8.76,530000,{"date":879,"open":770,"high":880,"low":489,"close":881,"change":605,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-21",4.738,4.68,2.63,595200,{"date":885,"open":886,"high":887,"low":389,"close":888,"change":838,"percent_change":657,"volume":889,"transactions":9,"vwap":888},"2026-05-20",4.6,4.777,4.56,841000,{"date":891,"open":892,"high":892,"low":469,"close":893,"change":504,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-19",4.65,4.41,-4.75,634700,{"date":897,"open":898,"high":898,"low":899,"close":399,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":399},"2026-05-18",5,4.585,-0.26,-5.32,726500,{"date":904,"open":905,"high":821,"low":759,"close":906,"change":111,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-15",4.91,4.89,-3.36,516600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-14",5.65,5.683,5.01,5.06,-0.57,-10.12,982700,{"date":919,"open":920,"high":830,"low":921,"close":922,"change":210,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-13",5.83,5.46,5.63,-4.58,550700,{"date":926,"open":927,"high":928,"low":929,"close":637,"change":799,"percent_change":95,"volume":930,"transactions":9,"vwap":637},"2026-05-12",5.78,6.08,5.6,596800,{"date":932,"open":830,"high":933,"low":934,"close":935,"change":354,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-11",5.99,5.502,5.87,-1.51,660800,{"date":939,"open":940,"high":941,"low":940,"close":828,"change":760,"percent_change":830,"volume":942,"transactions":9,"vwap":828},"2026-05-08",5.71,6.16,682400,{"date":944,"open":819,"high":945,"low":922,"close":922,"change":278,"percent_change":946,"volume":947,"transactions":9,"vwap":922},"2026-05-07",6.03,1.08,865100,{"date":949,"open":927,"high":950,"low":951,"close":952,"change":278,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-06",5.81,5.5,5.57,1.09,647200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":278,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-05",5.66,5.76,5.42,5.51,1.1,612300,{"date":964,"open":929,"high":965,"low":966,"close":967,"change":504,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-04",5.7,5.38,5.45,-3.88,454000,{"date":971,"open":921,"high":927,"low":972,"close":973,"change":294,"percent_change":568,"volume":974,"transactions":9,"vwap":973},"2026-05-01",5.27,5.67,571800,{"date":976,"open":860,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-30",5.58,4.8,5.48,0.64,13.22,1106000,{"date":984,"open":985,"high":759,"low":986,"close":750,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":750},"2026-04-29",4.82,4.72,0.08,1.68,453000,{"date":991,"open":978,"high":860,"low":992,"close":993,"change":429,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-28",4.71,4.76,-3.64,458200,{"date":997,"open":811,"high":811,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-27",4.835,4.94,-0.11,-2.18,733900,{"date":1004,"open":759,"high":812,"low":1005,"close":811,"change":875,"percent_change":1006,"volume":1007,"transactions":9,"vwap":811},"2026-04-24",4.605,8.84,1182900,{"date":1009,"open":811,"high":914,"low":758,"close":1010,"change":429,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-23",4.64,-3.73,2158900,{"date":1014,"open":867,"high":837,"low":874,"close":985,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":985},"2026-04-22",-0.66,-12.04,2196500,{"date":1019,"open":950,"high":1020,"low":979,"close":979,"change":799,"percent_change":158,"volume":1021,"transactions":9,"vwap":979},"2026-04-21",5.94,977400,{"date":1023,"open":1024,"high":24,"low":966,"close":967,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":967},"2026-04-20",5.69,0.27,5.21,2612000,{"date":1029,"open":853,"high":829,"low":765,"close":835,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":835},"2026-04-17",1.29,33.16,3808500,{"date":1034,"open":216,"high":269,"low":1035,"close":251,"change":383,"percent_change":383,"volume":1036,"transactions":9,"vwap":251},"2026-04-16",3.645,975900,{"date":1038,"open":301,"high":475,"low":1039,"close":251,"change":987,"percent_change":1040,"volume":1041,"transactions":9,"vwap":251},"2026-04-15",3.71,2.1,417100,{"date":1043,"open":711,"high":206,"low":1044,"close":194,"change":838,"percent_change":731,"volume":1045,"transactions":9,"vwap":194},"2026-04-14",3.62,436600,{"date":1047,"open":196,"high":1048,"low":1035,"close":303,"change":261,"percent_change":1049,"volume":1050,"transactions":9,"vwap":303},"2026-04-13",3.956,-3.94,418900,{"date":1052,"open":235,"high":1053,"low":496,"close":194,"change":661,"percent_change":894,"volume":1054,"transactions":9,"vwap":194},"2026-04-10",4.163,206700,{"date":1056,"open":235,"high":341,"low":740,"close":235,"change":410,"percent_change":1057,"volume":1058,"transactions":9,"vwap":235},"2026-04-09",-1.48,262400,{"date":1060,"open":277,"high":353,"low":475,"close":324,"change":771,"percent_change":1061,"volume":1062,"transactions":9,"vwap":324},"2026-04-08",7.41,266400,{"date":1064,"open":206,"high":1065,"low":1066,"close":228,"change":372,"percent_change":1067,"volume":1068,"transactions":9,"vwap":228},"2026-04-07",3.895,3.692,-1.05,198600,{"date":1070,"open":528,"high":362,"low":205,"close":206,"change":561,"percent_change":560,"volume":1071,"transactions":9,"vwap":206},"2026-04-06",500500,{"date":1073,"open":695,"high":293,"low":695,"close":186,"change":561,"percent_change":207,"volume":1074,"transactions":9,"vwap":186},"2026-04-02",302500,{"date":1076,"open":672,"high":1077,"low":672,"close":777,"change":854,"percent_change":1078,"volume":1079,"transactions":9,"vwap":777},"2026-04-01",3.63,5.95,232300,{"date":1081,"open":567,"high":657,"low":576,"close":1082,"change":1083,"percent_change":898,"volume":1084,"transactions":9,"vwap":1082},"2026-03-31",3.36,0.16,567000,{"date":1086,"open":602,"high":577,"low":1087,"close":585,"change":19,"percent_change":438,"volume":1088,"transactions":9,"vwap":585},"2026-03-30",3.07,672100,{"date":1090,"open":1091,"high":657,"low":603,"close":595,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":595},"2026-03-27",3.38,-0.23,-6.73,272600,{"date":1096,"open":626,"high":179,"low":626,"close":695,"change":270,"percent_change":1097,"volume":1098,"transactions":9,"vwap":695},"2026-03-26",5.56,409600,{"date":1100,"open":577,"high":658,"low":635,"close":602,"change":151,"percent_change":1101,"volume":1102,"transactions":9,"vwap":602},"2026-03-25",1.25,311600,{"date":1104,"open":585,"high":604,"low":1105,"close":585,"change":311,"percent_change":862,"volume":1106,"transactions":9,"vwap":585},"2026-03-24",3.13,345100,{"date":1108,"open":677,"high":657,"low":1109,"close":593,"change":187,"percent_change":1110,"volume":1111,"transactions":9,"vwap":593},"2026-03-23",3.225,-0.61,368100,{"date":1113,"open":560,"high":558,"low":1105,"close":1114,"change":702,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-20",3.27,-8.91,751700,{"date":1118,"open":218,"high":206,"low":1119,"close":548,"change":620,"percent_change":1120,"volume":1121,"transactions":9,"vwap":548},"2026-03-19",3.57,-7.71,374200,{"date":1123,"open":277,"high":324,"low":1124,"close":251,"change":661,"percent_change":1125,"volume":1126,"transactions":9,"vwap":251},"2026-03-18",3.855,-4.66,272000,{"date":1128,"open":1129,"high":409,"low":467,"close":769,"change":261,"percent_change":1130,"volume":1131,"transactions":9,"vwap":769},"2026-03-17",4.23,-3.55,165100,{"date":1133,"open":745,"high":469,"low":352,"close":1129,"change":311,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1129},"2026-03-16",-1.17,246400,{"date":1137,"open":407,"high":407,"low":341,"close":382,"change":1000,"percent_change":1138,"volume":1139,"transactions":9,"vwap":382},"2026-03-13",-2.51,186400,{"date":1141,"open":745,"high":489,"low":361,"close":369,"change":410,"percent_change":1142,"volume":1143,"transactions":9,"vwap":369},"2026-03-12",-1.35,150200,{"date":1145,"open":1146,"high":797,"low":893,"close":1147,"change":187,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-11",4.54,4.45,-0.45,193000,{"date":1151,"open":1152,"high":1153,"low":1152,"close":380,"change":106,"percent_change":973,"volume":1154,"transactions":9,"vwap":380},"2026-03-10",4.21,4.55,334900,{"date":1156,"open":381,"high":363,"low":235,"close":1129,"change":326,"percent_change":653,"volume":1157,"transactions":9,"vwap":1129},"2026-03-09",238500,{"date":1159,"open":529,"high":1160,"low":798,"close":351,"change":535,"percent_change":1161,"volume":1162,"transactions":9,"vwap":351},"2026-03-06",4.645,-5.43,189000,{"date":1164,"open":351,"high":797,"low":397,"close":886,"change":468,"percent_change":15,"volume":1165,"transactions":9,"vwap":886},"2026-03-05",287800,{"date":1167,"open":893,"high":886,"low":469,"close":407,"change":628,"percent_change":1168,"volume":1169,"transactions":9,"vwap":407},"2026-03-04",1.61,105700,{"date":1171,"open":888,"high":1172,"low":409,"close":454,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":454},"2026-03-03",4.69,-0.39,-8.21,326300,{"date":1177,"open":797,"high":1178,"low":389,"close":874,"change":198,"percent_change":1179,"volume":1180,"transactions":9,"vwap":874},"2026-03-02",4.78,2.15,134200,{"date":1182,"open":1183,"high":874,"low":1183,"close":892,"change":81,"percent_change":584,"volume":1184,"transactions":9,"vwap":892},"2026-02-27",4.44,162800,{"date":1186,"open":447,"high":756,"low":447,"close":389,"change":438,"percent_change":1187,"volume":1188,"transactions":9,"vwap":389},"2026-02-26",7.38,182100,{"date":1190,"open":1129,"high":798,"low":1191,"close":447,"change":187,"percent_change":1192,"volume":1193,"transactions":9,"vwap":447},"2026-02-25",4.195,-0.47,228000,{"date":1195,"open":353,"high":1196,"low":769,"close":381,"change":799,"percent_change":1197,"volume":1198,"transactions":9,"vwap":381},"2026-02-24",4.375,0.72,266700,{"date":1200,"open":341,"high":1201,"low":528,"close":360,"change":383,"percent_change":383,"volume":1202,"transactions":9,"vwap":360},"2026-02-23",4.325,216600,{"date":1204,"open":382,"high":792,"low":1205,"close":360,"change":354,"percent_change":1206,"volume":1207,"transactions":9,"vwap":360},"2026-02-20",4.182,-2.1,174800,{"date":1209,"open":397,"high":1210,"low":1129,"close":382,"change":252,"percent_change":1211,"volume":1212,"transactions":9,"vwap":382},"2026-02-19",4.368,-1.61,83500,{"date":1214,"open":445,"high":888,"low":409,"close":351,"change":286,"percent_change":136,"volume":1215,"transactions":9,"vwap":351},"2026-02-18",267400,{"date":1217,"open":798,"high":1218,"low":381,"close":745,"change":410,"percent_change":1219,"volume":1220,"transactions":9,"vwap":745},"2026-02-17",4.48,-1.37,180300,{"date":1222,"open":1146,"high":399,"low":369,"close":369,"change":236,"percent_change":1223,"volume":1224,"transactions":9,"vwap":369},"2026-02-13",-3.09,192200,{"date":1226,"open":985,"high":1227,"low":758,"close":770,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":770},"2026-02-12",4.83,-0.31,-6.4,270000,{"date":1232,"open":813,"high":804,"low":978,"close":750,"change":690,"percent_change":1233,"volume":1234,"transactions":9,"vwap":750},"2026-02-11",1.04,326800,{"date":1236,"open":1237,"high":804,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-10",4.99,4.77,4.79,-0.24,-4.77,158800,{"date":1244,"open":1227,"high":867,"low":1227,"close":852,"change":270,"percent_change":1039,"volume":1245,"transactions":9,"vwap":852},"2026-02-09",269200,{"date":1247,"open":750,"high":1248,"low":872,"close":759,"change":605,"percent_change":1249,"volume":1250,"transactions":9,"vwap":759},"2026-02-06",4.93,2.54,118100,{"date":1252,"open":905,"high":1253,"low":986,"close":749,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":749},"2026-02-05",4.96,-0.34,-6.71,239700,{"date":1258,"open":1259,"high":1259,"low":999,"close":1260,"change":535,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-04",5.39,5.07,-4.7,282400,{"date":1264,"open":827,"high":977,"low":835,"close":1265,"change":799,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-03",5.32,0.57,337700,{"date":1269,"open":867,"high":1270,"low":1271,"close":1272,"change":383,"percent_change":383,"volume":1273,"transactions":9,"vwap":1272},"2026-02-02",5.485,5.197,5.29,144800,{"date":1275,"open":542,"high":1276,"low":1272,"close":1272,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1272},"2026-01-30",5.72,-0.59,-10.03,356300,{"date":1281,"open":1282,"high":1020,"low":1283,"close":1284,"change":513,"percent_change":279,"volume":1285,"transactions":9,"vwap":1284},"2026-01-29",5.8,5.55,5.88,424300,{"date":1287,"open":1282,"high":1288,"low":1289,"close":1290,"change":799,"percent_change":287,"volume":1291,"transactions":9,"vwap":1290},"2026-01-28",5.91,5.64,5.79,258000,{"date":1293,"open":1294,"high":1295,"low":951,"close":958,"change":151,"percent_change":800,"volume":1296,"transactions":9,"vwap":958},"2026-01-27",5.74,5.975,258900,{"date":1298,"open":1299,"high":1300,"low":1024,"close":1276,"change":1240,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1276},"2026-01-26",6.2,6.23,-4.03,405000,{"date":1304,"open":1305,"high":1306,"low":1305,"close":828,"change":838,"percent_change":1307,"volume":1308,"transactions":9,"vwap":828},"2026-01-23",5.82,6.06,2.58,437100,{"date":1310,"open":958,"high":1311,"low":1312,"close":950,"change":513,"percent_change":1313,"volume":1314,"transactions":9,"vwap":950},"2026-01-22",5.85,5.68,1.57,356000,{"date":1316,"open":927,"high":1020,"low":965,"close":1276,"change":286,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1276},"2026-01-21",0.35,323400,{"date":1320,"open":929,"high":1295,"low":951,"close":965,"change":278,"percent_change":141,"volume":1321,"transactions":9,"vwap":965},"2026-01-20",456800,{"date":1323,"open":911,"high":1024,"low":951,"close":1289,"change":372,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1289},"2026-01-16",-0.7,279200,{"date":1327,"open":1328,"high":933,"low":922,"close":1312,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1312},"2026-01-15",5.77,-0.16,-2.74,263900,{"date":1333,"open":960,"high":1284,"low":1265,"close":1334,"change":80,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-14",5.84,6.18,215100,{"date":1338,"open":929,"high":965,"low":979,"close":951,"change":209,"percent_change":429,"volume":1094,"transactions":9,"vwap":951},"2026-01-13",{"date":1340,"open":858,"high":1294,"low":858,"close":960,"change":80,"percent_change":1341,"volume":1102,"transactions":9,"vwap":960},"2026-01-12",6.58,{"date":1343,"open":295,"high":1344,"low":1345,"close":1346,"change":278,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-09",5.272,5.11,5.17,1.17,238700,{"date":1350,"open":813,"high":1345,"low":1178,"close":1345,"change":628,"percent_change":691,"volume":1351,"transactions":9,"vwap":1345},"2026-01-08",286700,{"date":1353,"open":898,"high":812,"low":757,"close":1354,"change":286,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-07",5.04,0.4,363600,{"date":1358,"open":1238,"high":850,"low":874,"close":804,"change":400,"percent_change":1359,"volume":1360,"transactions":9,"vwap":804},"2026-01-06",6.13,234300,{"date":1362,"open":792,"high":993,"low":792,"close":749,"change":1317,"percent_change":1363,"volume":1364,"transactions":9,"vwap":749},"2026-01-05",7.99,200700,{"date":1366,"open":798,"high":893,"low":350,"close":469,"change":1367,"percent_change":1307,"volume":1368,"transactions":9,"vwap":469},"2026-01-02",0.11,221400,{"date":1370,"open":418,"high":745,"low":353,"close":379,"change":420,"percent_change":1324,"volume":1371,"transactions":9,"vwap":379},"2025-12-31",243500,{"date":1373,"open":745,"high":419,"low":381,"close":397,"change":513,"percent_change":1374,"volume":1375,"transactions":9,"vwap":397},"2025-12-30",2.14,1293800,{"date":1377,"open":893,"high":489,"low":520,"close":1152,"change":1240,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1152},"2025-12-29",-5.39,315500,{"date":1381,"open":419,"high":380,"low":418,"close":1147,"change":690,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1147},"2025-12-26",1.14,203000,{"date":1385,"open":351,"high":758,"low":409,"close":419,"change":513,"percent_change":1386,"volume":1387,"transactions":9,"vwap":419},"2025-12-24",2.09,211400,{"date":1389,"open":512,"high":1390,"low":334,"close":418,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":418},"2025-12-23",4.489,0.32,8.02,367000,{"date":1395,"open":235,"high":334,"low":217,"close":244,"change":799,"percent_change":1396,"volume":1397,"transactions":9,"vwap":244},"2025-12-22",0.76,141800,{"date":1399,"open":228,"high":277,"low":228,"close":260,"change":854,"percent_change":1265,"volume":1400,"transactions":9,"vwap":260},"2025-12-19",174600,{"date":1402,"open":208,"high":251,"low":696,"close":218,"change":278,"percent_change":1403,"volume":1404,"transactions":9,"vwap":218},"2025-12-18",1.62,211000,{"date":1406,"open":195,"high":1407,"low":682,"close":711,"change":111,"percent_change":1408,"volume":1409,"transactions":9,"vwap":711},"2025-12-17",4.02,-4.39,196000,{"date":1411,"open":216,"high":217,"low":218,"close":16,"change":372,"percent_change":1412,"volume":1413,"transactions":9,"vwap":16},"2025-12-16",-1.02,188800,{"date":1415,"open":334,"high":731,"low":185,"close":216,"change":236,"percent_change":1416,"volume":1417,"transactions":9,"vwap":216},"2025-12-15",-3.46,141300,{"date":1419,"open":1420,"high":1421,"low":217,"close":334,"change":187,"percent_change":1422,"volume":1423,"transactions":9,"vwap":334},"2025-12-12",4.13,4.267,-0.49,169900,{"date":1425,"open":16,"high":1426,"low":1427,"close":333,"change":875,"percent_change":1428,"volume":1429,"transactions":9,"vwap":333},"2025-12-11",4.168,3.632,11.2,237700,{"date":1431,"open":196,"high":1432,"low":1433,"close":303,"change":861,"percent_change":1434,"volume":1435,"transactions":9,"vwap":303},"2025-12-10",3.782,3.64,-2.14,152700,{"date":1437,"open":301,"high":16,"low":186,"close":550,"change":311,"percent_change":312,"volume":1438,"transactions":9,"vwap":550},"2025-12-09",131500,{"date":1440,"open":475,"high":227,"low":1441,"close":496,"change":1000,"percent_change":668,"volume":1442,"transactions":9,"vwap":496},"2025-12-08",3.675,129400,{"date":1444,"open":475,"high":235,"low":197,"close":234,"change":252,"percent_change":1445,"volume":1446,"transactions":9,"vwap":234},"2025-12-05",-1.76,109900,{"date":1448,"open":1039,"high":277,"low":1039,"close":740,"change":541,"percent_change":1449,"volume":1450,"transactions":9,"vwap":740},"2025-12-04",5.59,203800,{"date":1452,"open":550,"high":194,"low":1433,"close":218,"change":987,"percent_change":629,"volume":1453,"transactions":9,"vwap":218},"2025-12-03",145300,{"date":1455,"open":205,"high":293,"low":1044,"close":683,"change":209,"percent_change":210,"volume":1456,"transactions":9,"vwap":683},"2025-12-02",155700,{"date":1458,"open":197,"high":740,"low":682,"close":186,"change":504,"percent_change":1459,"volume":1460,"transactions":9,"vwap":186},"2025-12-01",-5.63,201700,{"date":1462,"open":206,"high":1463,"low":1039,"close":216,"change":1083,"percent_change":379,"volume":1464,"transactions":9,"vwap":216},"2025-11-28",3.925,79400,{"date":1466,"open":1039,"high":301,"low":303,"close":208,"change":383,"percent_change":383,"volume":1467,"transactions":9,"vwap":208},"2025-11-26",111900,{"date":1469,"open":301,"high":251,"low":303,"close":208,"change":372,"percent_change":1470,"volume":1471,"transactions":9,"vwap":208},"2025-11-25",-1.06,187200,{"date":1473,"open":206,"high":1474,"low":1039,"close":496,"change":187,"percent_change":188,"volume":1475,"transactions":9,"vwap":496},"2025-11-24",3.872,173800,{"date":1477,"open":696,"high":185,"low":1478,"close":194,"change":1083,"percent_change":469,"volume":1479,"transactions":9,"vwap":194},"2025-11-21",3.6,170900,{"date":1481,"open":15,"high":16,"low":1482,"close":207,"change":497,"percent_change":1483,"volume":1484,"transactions":9,"vwap":207},"2025-11-20",3.595,-3.44,175600,{"date":1486,"open":234,"high":1487,"low":196,"close":228,"change":410,"percent_change":1488,"volume":1489,"transactions":9,"vwap":228},"2025-11-19",3.955,-1.56,107100,{"date":1491,"open":196,"high":251,"low":208,"close":15,"change":383,"percent_change":383,"volume":1492,"transactions":9,"vwap":15},"2025-11-18",184900,{"date":1494,"open":194,"high":235,"low":194,"close":15,"change":187,"percent_change":188,"volume":1495,"transactions":9,"vwap":15},"2025-11-17",104200,{"date":1497,"open":197,"high":226,"low":194,"close":185,"change":326,"percent_change":1498,"volume":1499,"transactions":9,"vwap":185},"2025-11-14",-3.02,112200,{"date":1501,"open":226,"high":244,"low":196,"close":716,"change":628,"percent_change":1502,"volume":1503,"transactions":9,"vwap":716},"2025-11-13",1.79,212900,{"date":1505,"open":1407,"high":731,"low":185,"close":216,"change":1000,"percent_change":1330,"volume":1506,"transactions":9,"vwap":216},"2025-11-12",177400,{"date":1508,"open":361,"high":1509,"low":217,"close":1407,"change":429,"percent_change":727,"volume":1510,"transactions":9,"vwap":1407},"2025-11-11",4.315,301000,{"date":1512,"open":208,"high":893,"low":207,"close":447,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":447},"2025-11-10",0.38,9.95,331300,{"date":1517,"open":16,"high":16,"low":1119,"close":206,"change":799,"percent_change":1518,"volume":1519,"transactions":9,"vwap":206},"2025-11-07",0.79,194200,{"date":1521,"open":343,"high":277,"low":196,"close":496,"change":210,"percent_change":1522,"volume":1523,"transactions":9,"vwap":496},"2025-11-06",-6.65,183900,{"date":1525,"open":1420,"high":379,"low":334,"close":324,"change":311,"percent_change":1526,"volume":1527,"transactions":9,"vwap":324},"2025-11-05",-1.22,162400,{"date":1529,"open":436,"high":1530,"low":716,"close":268,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":268},"2025-11-04",4.832,-0.54,-11.61,561000,{"date":1535,"open":1253,"high":1253,"low":892,"close":892,"change":702,"percent_change":1536,"volume":1537,"transactions":9,"vwap":892},"2025-11-03",-6.44,225900,{"date":1539,"open":860,"high":811,"low":1540,"close":1541,"change":187,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-31",4.9,4.97,-0.4,191800,{"date":1545,"open":860,"high":814,"low":905,"close":1237,"change":383,"percent_change":383,"volume":1453,"transactions":9,"vwap":1237},"2025-10-30",{"date":1547,"open":1548,"high":845,"low":1248,"close":1237,"change":326,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1237},"2025-10-29",5.16,-2.35,160500,{"date":1552,"open":873,"high":295,"low":1553,"close":1345,"change":187,"percent_change":1173,"volume":1554,"transactions":9,"vwap":1345},"2025-10-28",5.038,129000,{"date":1556,"open":836,"high":836,"low":873,"close":821,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":821},"2025-10-27",-0.29,-5.35,179000,{"date":1561,"open":1562,"high":951,"low":1563,"close":959,"change":690,"percent_change":1564,"volume":1565,"transactions":9,"vwap":959},"2025-10-24",5.47,5.34,0.93,112300,{"date":1567,"open":966,"high":1568,"low":827,"close":1569,"change":151,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-10-23",5.62,5.37,0.75,145900,{"date":1573,"open":827,"high":979,"low":1548,"close":829,"change":861,"percent_change":1057,"volume":1574,"transactions":9,"vwap":829},"2025-10-22",207800,{"date":1576,"open":1024,"high":1024,"low":1569,"close":1577,"change":390,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-10-21",5.41,-6.08,319600,{"date":1581,"open":819,"high":1582,"low":542,"close":958,"change":198,"percent_change":868,"volume":1583,"transactions":9,"vwap":958},"2025-10-20",5.804,157100,{"date":1585,"open":1290,"high":1586,"low":1259,"close":957,"change":429,"percent_change":1587,"volume":1588,"transactions":9,"vwap":957},"2025-10-17",5.864,-3.08,253900,{"date":1590,"open":1591,"high":1299,"low":922,"close":1334,"change":900,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1334},"2025-10-16",6.11,-4.26,225000,{"date":1595,"open":945,"high":1299,"low":1284,"close":1596,"change":1367,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-15",6.1,1.84,161500,{"date":1600,"open":1601,"high":1591,"low":958,"close":933,"change":605,"percent_change":1602,"volume":1603,"transactions":9,"vwap":933},"2025-10-14",6,2.04,241700,{"date":1605,"open":1284,"high":1606,"low":1607,"close":935,"change":88,"percent_change":251,"volume":1608,"transactions":9,"vwap":935},"2025-10-13",6.07,5.741,254700,{"date":1610,"open":973,"high":1305,"low":1611,"close":911,"change":420,"percent_change":712,"volume":1612,"transactions":9,"vwap":911},"2025-10-10",5.36,248300,{"date":1614,"open":1334,"high":1334,"low":1615,"close":1312,"change":236,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1312},"2025-10-09",5.54,-2.41,157800,{"date":1619,"open":950,"high":1620,"low":819,"close":1305,"change":561,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1305},"2025-10-08",5.97,2.28,129600,{"date":1624,"open":542,"high":637,"low":1625,"close":1024,"change":987,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1024},"2025-10-07",5.52,1.43,172300,{"date":1629,"open":1630,"high":927,"low":1631,"close":542,"change":468,"percent_change":576,"volume":1632,"transactions":9,"vwap":542},"2025-10-06",5.53,5.49,111800,{"date":1634,"open":1289,"high":1289,"low":1272,"close":836,"change":1329,"percent_change":1635,"volume":1636,"transactions":9,"vwap":836},"2025-10-03",-2.86,188500,{"date":1638,"open":1282,"high":1305,"low":1639,"close":929,"change":497,"percent_change":1640,"volume":1641,"transactions":9,"vwap":929},"2025-10-02",5.435,-2.27,120400,{"date":1643,"open":967,"high":1644,"low":827,"close":819,"change":335,"percent_change":888,"volume":1645,"transactions":9,"vwap":819},"2025-10-01",5.775,262300,{"date":1647,"open":853,"high":940,"low":295,"close":979,"change":270,"percent_change":657,"volume":1648,"transactions":9,"vwap":979},"2025-09-30",317700,{"date":1650,"open":837,"high":1651,"low":867,"close":853,"change":372,"percent_change":1652,"volume":1653,"transactions":9,"vwap":853},"2025-09-29",5.524,-0.75,516700,{"date":1655,"open":837,"high":1625,"low":1656,"close":1563,"change":420,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1563},"2025-09-26",5.26,-0.56,100200,{"date":1660,"open":959,"high":1615,"low":866,"close":1569,"change":410,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1569},"2025-09-25",-1.1,119700,{"date":1664,"open":921,"high":1305,"low":827,"close":851,"change":372,"percent_change":822,"volume":1665,"transactions":9,"vwap":851},"2025-09-24",140900,{"date":1667,"open":1563,"high":929,"low":853,"close":1562,"change":81,"percent_change":882,"volume":1668,"transactions":9,"vwap":1562},"2025-09-23",295300,{"date":1670,"open":1671,"high":829,"low":1345,"close":829,"change":1367,"percent_change":1672,"volume":1673,"transactions":9,"vwap":829},"2025-09-22",5.23,2.11,204600,{"date":1675,"open":812,"high":966,"low":812,"close":859,"change":198,"percent_change":94,"volume":1676,"transactions":9,"vwap":859},"2025-09-19",254300,{"date":1678,"open":820,"high":1265,"low":914,"close":873,"change":278,"percent_change":1679,"volume":1680,"transactions":9,"vwap":873},"2025-09-18",1.19,123100,{"date":1682,"open":759,"high":1671,"low":985,"close":914,"change":561,"percent_change":1683,"volume":1684,"transactions":9,"vwap":914},"2025-09-17",2.64,255000,{"date":1686,"open":1540,"high":1687,"low":1688,"close":1248,"change":151,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1248},"2025-09-16",4.993,4.865,0.82,122700,{"date":1692,"open":1010,"high":898,"low":1010,"close":906,"change":771,"percent_change":1606,"volume":1693,"transactions":9,"vwap":906},"2025-09-15",205600,{"date":1695,"open":398,"high":749,"low":408,"close":436,"change":311,"percent_change":1696,"volume":1697,"transactions":9,"vwap":436},"2025-09-12",-1.07,63900,{"date":1699,"open":1218,"high":1172,"low":454,"close":398,"change":1083,"percent_change":777,"volume":1700,"transactions":9,"vwap":398},"2025-09-11",74400,{"date":1702,"open":389,"high":1146,"low":1183,"close":758,"change":209,"percent_change":504,"volume":1703,"transactions":9,"vwap":758},"2025-09-10",75200,{"date":1705,"open":1153,"high":797,"low":1218,"close":389,"change":861,"percent_change":1706,"volume":1707,"transactions":9,"vwap":389},"2025-09-09",-1.74,65300,{"date":1709,"open":427,"high":874,"low":529,"close":408,"change":209,"percent_change":504,"volume":1710,"transactions":9,"vwap":408},"2025-09-08",153800,{"date":1712,"open":363,"high":881,"low":1713,"close":886,"change":1355,"percent_change":1714,"volume":1715,"transactions":9,"vwap":886},"2025-09-05",4.146,9.52,260500,{"date":1717,"open":447,"high":381,"low":731,"close":447,"change":383,"percent_change":383,"volume":1718,"transactions":9,"vwap":447},"2025-09-04",115900,{"date":1720,"open":371,"high":363,"low":1721,"close":447,"change":311,"percent_change":1722,"volume":1723,"transactions":9,"vwap":447},"2025-09-03",4.095,-1.18,87100,{"date":1725,"open":1147,"high":1147,"low":1726,"close":363,"change":1092,"percent_change":1727,"volume":1728,"transactions":9,"vwap":363},"2025-09-02",4.105,-5.13,65100,{"date":1730,"open":419,"high":1153,"low":418,"close":1218,"change":605,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1218},"2025-08-29",2.75,156200,{"date":1734,"open":1153,"high":1153,"low":418,"close":454,"change":661,"percent_change":1735,"volume":1736,"transactions":9,"vwap":454},"2025-08-28",-4.18,111600,{"date":1738,"open":986,"high":1739,"low":417,"close":1153,"change":261,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1153},"2025-08-27",4.74,-3.19,42400,{"date":1743,"open":436,"high":1744,"low":436,"close":427,"change":420,"percent_change":1745,"volume":1746,"transactions":9,"vwap":427},"2025-08-26",4.737,-0.63,47000,{"date":1748,"open":881,"high":872,"low":881,"close":749,"change":151,"percent_change":1749,"volume":1750,"transactions":9,"vwap":749},"2025-08-25",0.85,121700,{"date":1752,"open":1183,"high":992,"low":1183,"close":1172,"change":1025,"percent_change":1591,"volume":1753,"transactions":9,"vwap":1172},"2025-08-22",103900,{"date":1755,"open":745,"high":1756,"low":437,"close":792,"change":628,"percent_change":1168,"volume":1757,"transactions":9,"vwap":792},"2025-08-21",4.455,35300,{"date":1759,"open":397,"high":351,"low":1152,"close":351,"change":19,"percent_change":1760,"volume":1761,"transactions":9,"vwap":351},"2025-08-20",0.23,45200,{"date":1763,"open":770,"high":1764,"low":1765,"close":409,"change":1329,"percent_change":1766,"volume":1767,"transactions":9,"vwap":409},"2025-08-19",4.535,4.211,-3.56,54600,{"date":1769,"open":529,"high":1010,"low":792,"close":758,"change":311,"percent_change":1661,"volume":1770,"transactions":9,"vwap":758},"2025-08-18",87500,{"date":1772,"open":389,"high":899,"low":1756,"close":1153,"change":187,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1153},"2025-08-15",-0.44,106300,{"date":1776,"open":1147,"high":886,"low":1777,"close":529,"change":19,"percent_change":88,"volume":1778,"transactions":9,"vwap":529},"2025-08-14",4.385,76900,{"date":1780,"open":427,"high":427,"low":756,"close":888,"change":354,"percent_change":1781,"volume":1782,"transactions":9,"vwap":888},"2025-08-13",-1.94,62500,{"date":1784,"open":529,"high":427,"low":756,"close":892,"change":987,"percent_change":1785,"volume":1786,"transactions":9,"vwap":892},"2025-08-12",1.75,82300,{"date":1788,"open":419,"high":797,"low":445,"close":529,"change":335,"percent_change":1290,"volume":1789,"transactions":9,"vwap":529},"2025-08-11",128600,{"date":1791,"open":277,"high":1792,"low":277,"close":798,"change":455,"percent_change":1793,"volume":1794,"transactions":9,"vwap":798},"2025-08-08",4.365,7.46,117300,{"date":1796,"open":528,"high":528,"low":234,"close":1407,"change":187,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1407},"2025-08-07",-0.5,120700,{"date":1800,"open":740,"high":1801,"low":269,"close":277,"change":799,"percent_change":1570,"volume":1802,"transactions":9,"vwap":277},"2025-08-06",4.135,86100,{"date":1804,"open":324,"high":341,"low":244,"close":343,"change":420,"percent_change":1805,"volume":1806,"transactions":9,"vwap":343},"2025-08-05",-0.74,60600,{"date":1808,"open":381,"high":1509,"low":244,"close":277,"change":261,"percent_change":1809,"volume":1810,"transactions":9,"vwap":277},"2025-08-04",-3.58,133700,{"date":1812,"open":379,"high":369,"low":362,"close":360,"change":504,"percent_change":1813,"volume":1814,"transactions":9,"vwap":360},"2025-08-01",-4.99,249500,{"date":1816,"open":798,"high":1218,"low":363,"close":893,"change":286,"percent_change":136,"volume":1442,"transactions":9,"vwap":893},"2025-07-31",{"date":1818,"open":271,"high":892,"low":1152,"close":369,"change":1329,"percent_change":1819,"volume":1820,"transactions":9,"vwap":369},"2025-07-30",-3.52,75800,{"date":1822,"open":986,"high":986,"low":380,"close":1153,"change":326,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1153},"2025-07-29",-2.57,59400,{"date":1826,"open":1827,"high":906,"low":1010,"close":765,"change":497,"percent_change":1828,"volume":1829,"transactions":9,"vwap":765},"2025-07-28",4.87,-2.71,70600,{"date":1831,"open":985,"high":1227,"low":1183,"close":978,"change":209,"percent_change":1832,"volume":1833,"transactions":9,"vwap":978},"2025-07-25",-0.21,76600,{"date":1835,"open":999,"high":999,"low":993,"close":872,"change":354,"percent_change":1836,"volume":1837,"transactions":9,"vwap":872},"2025-07-24",-1.84,67000,{"date":1839,"open":898,"high":898,"low":1239,"close":1540,"change":209,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1540},"2025-07-23",-0.2,89200,{"date":1843,"open":407,"high":999,"low":419,"close":905,"change":45,"percent_change":1844,"volume":1798,"transactions":9,"vwap":905},"2025-07-22",10.84,{"date":1846,"open":363,"high":1218,"low":511,"close":407,"change":854,"percent_change":749,"volume":1847,"transactions":9,"vwap":407},"2025-07-21",126400,{"date":1849,"open":893,"high":1756,"low":511,"close":1129,"change":1240,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1129},"2025-07-18",-5.37,153500,{"date":1853,"open":745,"high":758,"low":447,"close":380,"change":294,"percent_change":1183,"volume":1854,"transactions":9,"vwap":380},"2025-07-17",197000,{"date":1856,"open":353,"high":351,"low":769,"close":382,"change":838,"percent_change":1077,"volume":1857,"transactions":9,"vwap":382},"2025-07-16",71100,{"date":1859,"open":1129,"high":1129,"low":234,"close":1420,"change":861,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1420},"2025-07-15",-1.9,87700,{"date":1863,"open":382,"high":382,"low":1864,"close":1152,"change":861,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1152},"2025-07-14",4.139,-1.86,37600,{"date":1868,"open":419,"high":419,"low":341,"close":361,"change":326,"percent_change":1869,"volume":1870,"transactions":9,"vwap":361},"2025-07-11",-2.72,75400,{"date":1872,"open":407,"high":1873,"low":1874,"close":893,"change":286,"percent_change":136,"volume":1875,"transactions":9,"vwap":893},"2025-07-10",4.493,4.373,68500,{"date":1877,"open":758,"high":758,"low":1878,"close":369,"change":326,"percent_change":1879,"volume":1880,"transactions":9,"vwap":369},"2025-07-09",4.288,-2.66,84600,{"date":1882,"open":1218,"high":1883,"low":893,"close":389,"change":151,"percent_change":1884,"volume":1885,"transactions":9,"vwap":389},"2025-07-08",4.685,0.89,393700,{"date":1887,"open":399,"high":1888,"low":1889,"close":380,"change":1840,"percent_change":1890,"volume":1891,"transactions":9,"vwap":380},"2025-07-07",4.719,4.425,-4.28,100900,{"date":1893,"open":888,"high":765,"low":445,"close":765,"change":294,"percent_change":371,"volume":1894,"transactions":9,"vwap":765},"2025-07-03",52300,{"date":1896,"open":363,"high":758,"low":511,"close":1218,"change":771,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1218},"2025-07-02",6.67,66600,{"date":1900,"open":731,"high":1901,"low":259,"close":447,"change":987,"percent_change":1902,"volume":1903,"transactions":9,"vwap":447},"2025-07-01",4.257,1.94,66000,{"date":1905,"open":350,"high":382,"low":324,"close":528,"change":219,"percent_change":1906,"volume":1907,"transactions":9,"vwap":528},"2025-06-30",-2.37,114100,{"date":1909,"open":418,"high":351,"low":353,"close":381,"change":354,"percent_change":1910,"volume":1911,"transactions":9,"vwap":381},"2025-06-27",-2.09,1466100,{"date":1913,"open":1152,"high":445,"low":277,"close":418,"change":628,"percent_change":1914,"volume":1915,"transactions":9,"vwap":418},"2025-06-26",1.65,86300,{"date":1917,"open":749,"high":749,"low":1152,"close":371,"change":1531,"percent_change":1918,"volume":1919,"transactions":9,"vwap":371},"2025-06-25",-11.3,237100,{"date":1921,"open":469,"high":872,"low":418,"close":1178,"change":1513,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1178},"2025-06-24",8.64,88700,{"date":1925,"open":382,"high":419,"low":333,"close":419,"change":81,"percent_change":611,"volume":1926,"transactions":9,"vwap":419},"2025-06-23",78800,{"date":1928,"open":360,"high":469,"low":1929,"close":350,"change":1367,"percent_change":1930,"volume":1931,"transactions":9,"vwap":350},"2025-06-20",4.127,2.65,167100,{"date":1933,"open":324,"high":360,"low":343,"close":352,"change":278,"percent_change":1934,"volume":1767,"transactions":9,"vwap":352},"2025-06-18",1.47,{"date":1936,"open":371,"high":1937,"low":511,"close":511,"change":210,"percent_change":1938,"volume":1939,"transactions":9,"vwap":511},"2025-06-17",4.398,-6.19,49200,{"date":1941,"open":235,"high":419,"low":716,"close":454,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":454},"2025-06-16",0.39,9.82,103000,{"date":1946,"open":235,"high":235,"low":301,"close":740,"change":111,"percent_change":1947,"volume":1948,"transactions":9,"vwap":740},"2025-06-13",-4.11,138600,{"date":1950,"open":1152,"high":361,"low":1951,"close":512,"change":261,"percent_change":1952,"volume":1953,"transactions":9,"vwap":512},"2025-06-12",4.035,-3.5,59200,{"date":1955,"open":758,"high":758,"low":1420,"close":361,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":361},"2025-06-11",-0.28,-6.13,133400,{"date":1960,"open":436,"high":436,"low":389,"close":529,"change":799,"percent_change":1961,"volume":1962,"transactions":9,"vwap":529},"2025-06-10",0.66,49700,{"date":1964,"open":756,"high":886,"low":380,"close":1146,"change":628,"percent_change":1313,"volume":1965,"transactions":9,"vwap":1146},"2025-06-09",79500,{"date":1967,"open":397,"high":529,"low":1968,"close":380,"change":1025,"percent_change":1969,"volume":1970,"transactions":9,"vwap":380},"2025-06-06",4.272,6.43,144200,{"date":1972,"open":1420,"high":447,"low":333,"close":447,"change":605,"percent_change":1973,"volume":1974,"transactions":9,"vwap":447},"2025-06-05",2.94,40800,{"date":1976,"open":716,"high":1977,"low":1978,"close":769,"change":278,"percent_change":1979,"volume":1980,"transactions":9,"vwap":769},"2025-06-04",4.085,3.968,1.49,43400,{"date":1982,"open":740,"high":1983,"low":269,"close":1407,"change":19,"percent_change":335,"volume":1984,"transactions":9,"vwap":1407},"2025-06-03",4.088,93800,{"date":1986,"open":381,"high":381,"low":1987,"close":343,"change":286,"percent_change":736,"volume":1988,"transactions":9,"vwap":343},"2025-06-02",3.935,143500,{"date":1990,"open":260,"high":343,"low":208,"close":244,"change":420,"percent_change":1652,"volume":1991,"transactions":9,"vwap":244},"2025-05-30",120500,{"date":1993,"open":740,"high":397,"low":1994,"close":1407,"change":278,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1407},"2025-05-29",3.555,1.52,380600,{"date":1998,"open":1999,"high":277,"low":635,"close":260,"change":2000,"percent_change":2001,"volume":1106,"transactions":9,"vwap":260},"2025-05-28",3.11,0.8,25.32,{"date":2003,"open":595,"high":611,"low":1999,"close":2004,"change":383,"percent_change":383,"volume":2005,"transactions":9,"vwap":2004},"2025-05-27",3.16,78900,{"date":2007,"open":584,"high":626,"low":2008,"close":2004,"change":799,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2004},"2025-05-23",3.06,0.96,91700,{"date":2012,"open":2013,"high":593,"low":1087,"close":1105,"change":187,"percent_change":1745,"volume":1903,"transactions":9,"vwap":1105},"2025-05-22",3.14,{"date":2015,"open":1087,"high":636,"low":1087,"close":651,"change":187,"percent_change":1745,"volume":2016,"transactions":9,"vwap":651},"2025-05-21",88900,{"date":2018,"open":657,"high":2019,"low":1105,"close":603,"change":1956,"percent_change":2020,"volume":2021,"transactions":9,"vwap":603},"2025-05-20",3.429,-8.12,79100,{"date":2023,"open":672,"high":2024,"low":604,"close":658,"change":286,"percent_change":37,"volume":2025,"transactions":9,"vwap":658},"2025-05-19",3.48,67100,{"date":2027,"open":696,"high":1077,"low":657,"close":672,"change":111,"percent_change":2028,"volume":2029,"transactions":9,"vwap":672},"2025-05-16",-4.72,55400,{"date":2031,"open":293,"high":206,"low":558,"close":1478,"change":497,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1478},"2025-05-15",-3.49,84200,{"date":2035,"open":207,"high":218,"low":558,"close":293,"change":628,"percent_change":2036,"volume":2037,"transactions":9,"vwap":293},"2025-05-14",1.91,74100,{"date":2039,"open":711,"high":18,"low":696,"close":303,"change":151,"percent_change":961,"volume":2040,"transactions":9,"vwap":303},"2025-05-13",63700,{"date":2042,"open":558,"high":683,"low":558,"close":1044,"change":106,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1044},"2025-05-12",7.1,46000,{"date":2046,"open":2047,"high":1994,"low":604,"close":1091,"change":497,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1091},"2025-05-09",3.53,-3.7,90500,{"date":2051,"open":186,"high":711,"low":2052,"close":2053,"change":1329,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-05-08",3.505,3.51,-4.36,67600,{"date":2057,"open":777,"high":1039,"low":707,"close":682,"change":838,"percent_change":350,"volume":2058,"transactions":9,"vwap":682},"2025-05-07",89300,{"date":2060,"open":179,"high":1433,"low":179,"close":560,"change":19,"percent_change":771,"volume":2061,"transactions":9,"vwap":560},"2025-05-06",81500,{"date":2063,"open":207,"high":683,"low":2064,"close":2053,"change":1329,"percent_change":2054,"volume":2065,"transactions":9,"vwap":2053},"2025-05-05",3.495,48600,{"date":2067,"open":558,"high":194,"low":558,"close":682,"change":838,"percent_change":350,"volume":2068,"transactions":9,"vwap":682},"2025-05-02",73800,{"date":2070,"open":777,"high":548,"low":1082,"close":560,"change":410,"percent_change":2071,"volume":2072,"transactions":9,"vwap":560},"2025-05-01",-1.68,114900,{"date":2074,"open":1091,"high":548,"low":1091,"close":302,"change":561,"percent_change":196,"volume":2075,"transactions":9,"vwap":302},"2025-04-30",101300,{"date":2077,"open":568,"high":2078,"low":577,"close":658,"change":187,"percent_change":2079,"volume":2080,"transactions":9,"vwap":658},"2025-04-29",3.485,-0.58,99500,{"date":2082,"open":207,"high":2083,"low":2084,"close":568,"change":429,"percent_change":2085,"volume":2086,"transactions":9,"vwap":568},"2025-04-28",3.705,3.44,-4.93,86400,{"date":2088,"open":1077,"high":2089,"low":558,"close":207,"change":410,"percent_change":2090,"volume":2091,"transactions":9,"vwap":207},"2025-04-25",3.834,-1.62,84000,{"date":180,"open":658,"high":550,"low":1082,"close":1039,"change":20,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1039},7.54,116200]