[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RR":3,"homepage-market-summary":26,"stock-historical-RR":168},{"ticker":4,"date":5,"profile":6,"quote":11},"RR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Richtech Robotics Inc. Class B Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},1.75,1.56,1.76,1.58,0.17,10.76,7846016.165238,27033,1.6892,12.29,0.30199999,13405769.015910564,12.1,719,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},7.43,1.3,19097100,6970441622.439696,-3.85,"2025-04-21",[180,181,191,201,210,220,228,237,244,254,263,273,279,287,293,299,307,314,320,326,333,341,350,359,368,376,384,392,398,404,411,417,424,430,437,443,451,456,461,470,479,485,493,501,509,517,526,535,541,547,553,558,564,569,573,578,581,585,590,594,598,604,611,618,626,632,637,643,648,654,661,667,672,678,682,688,694,699,705,713,720,728,736,742,750,758,762,770,778,785,794,799,806,815,821,829,836,842,850,856,861,867,873,879,885,890,895,899,903,907,911,917,923,929,935,942,948,952,958,965,971,976,980,984,990,994,997,1001,1006,1010,1014,1019,1024,1029,1033,1037,1042,1046,1050,1054,1058,1063,1068,1072,1075,1080,1084,1089,1093,1098,1104,1107,1111,1115,1119,1124,1130,1134,1141,1149,1156,1162,1169,1173,1181,1187,1194,1201,1207,1214,1222,1231,1239,1247,1253,1261,1270,1278,1283,1292,1298,1303,1308,1314,1319,1324,1329,1334,1340,1347,1354,1360,1365,1372,1376,1382,1387,1393,1396,1401,1407,1413,1419,1426,1434,1439,1446,1453,1460,1465,1470,1474,1477,1481,1488,1493,1498,1502,1507,1512,1516,1521,1527,1531,1534,1538,1544,1550,1557,1565,1573,1580,1588,1596,1602,1610,1618,1626,1633,1640,1647,1653,1661,1668,1676,1683,1691,1699,1706,1715,1722,1728,1733,1738,1743,1747,1752,1759,1766,1771,1778,1784,1789,1794,1800,1806,1811,1815,1818,1823,1826,1832,1837,1841,1847,1855,1859,1864,1869,1873,1877,1882,1886,1889,1893,1896,1899,1902,1906,1911,1915,1919,1922,1926,1930,1935,1938,1942,1946,1950,1954,1958,1962,1965,1969,1972,1977,1981,1985,1989,1993,1996,1999,2003,2007,2010,2015,2019,2023,2028,2032,2036,2039,2043,2046,2049,2053,2057,2062,2066,2070,2074,2077,2081,2085,2089,2093,2098,2101,2105,2110,2113,2117,2120,2124,2129,2135,2139,2143,2147,2151,2155,2160,2164,2167,2172,2175,2178,2182,2186,2190,2193,2198,2202,2206],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",1.61,1.63,1.57,-0.01,-0.63,2633316.185294,16958,1.5886,{"date":192,"open":193,"high":194,"low":13,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",1.585,1.6263,1.59,0.02,1.27,4332796.450416,18944,1.5872,{"date":202,"open":203,"high":204,"low":185,"close":185,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",1.66,1.68,-0.13,-7.65,3570887.271358,13382,1.6151,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",1.665,1.7,1.64,0.06,3.66,2985027.596815,16275,1.6778,{"date":221,"open":214,"high":222,"low":223,"close":214,"change":186,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",1.65,1.6,-0.61,2606597.828239,14720,1.6295,{"date":229,"open":230,"high":231,"low":214,"close":222,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",1.72,1.73,-0.08,-4.62,3397145.591133,15919,1.6838,{"date":238,"open":12,"high":14,"low":239,"close":231,"change":186,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",1.69,-0.57,5573123.954488,16801,1.7179,{"date":245,"open":213,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",1.78,1.6912,1.74,0.07,4.19,6779232.746853,29186,1.7505,{"date":255,"open":256,"high":230,"low":214,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",1.715,1.67,-0.04,-2.34,5563725.684779,15359,1.6689,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",1.645,1.725,1.71,0.1,6.21,4501079.066702,17361,1.7008,{"date":274,"open":222,"high":222,"low":185,"close":183,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",0,3472752.117298,17579,1.605,{"date":280,"open":281,"high":222,"low":223,"close":183,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",1.62,-0.02,-1.23,3240256.893266,14369,1.6206,{"date":288,"open":278,"high":204,"low":195,"close":184,"change":282,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",-1.21,2901498.400412,16604,1.6331,{"date":294,"open":222,"high":204,"low":281,"close":222,"change":162,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",1.85,3377530.992917,14644,1.6507,{"date":300,"open":184,"high":301,"low":183,"close":281,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",1.705,-0.05,-2.99,3319461.566061,14146,1.6473,{"date":308,"open":231,"high":248,"low":257,"close":257,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",-0.07,-4.02,4069518.359714,13309,1.6871,{"date":315,"open":12,"high":316,"low":231,"close":248,"change":186,"percent_change":240,"volume":317,"transactions":318,"vwap":319},"2026-09-08",1.84,5808374.55018,17901,1.7734,{"date":321,"open":267,"high":322,"low":213,"close":12,"change":162,"percent_change":248,"volume":323,"transactions":324,"vwap":325},"2026-09-04",1.77,3701981.109941,14029,1.7372,{"date":327,"open":328,"high":328,"low":239,"close":230,"change":205,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-03",1.89,-7.03,7217698.612875,21782,1.7641,{"date":334,"open":246,"high":335,"low":246,"close":295,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-02",1.9,0.035,1.93,5081709.641929,20411,1.8479,{"date":342,"open":246,"high":343,"low":14,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-01",1.835,1.815,-0.055,-2.94,6744534.563075,21931,1.8083,{"date":351,"open":352,"high":353,"low":14,"close":354,"change":49,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-31",1.81,1.915,1.87,2.19,9660919.286873,23639,1.8758,{"date":360,"open":122,"high":122,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-28",1.82,1.83,-0.12,-6.15,5642427.275141,20761,1.8553,{"date":369,"open":370,"high":371,"low":362,"close":122,"change":268,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",1.88,1.99,5.41,9490220.509294,25585,1.9454,{"date":377,"open":378,"high":122,"low":379,"close":295,"change":363,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-26",1.94,1.8,-6.09,9103515.27539,25595,1.8627,{"date":385,"open":213,"high":371,"low":239,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",1.97,0.35,21.6,17535215.473272,39481,1.8872,{"date":393,"open":203,"high":239,"low":223,"close":281,"change":232,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-24",-4.71,4032310.116322,17089,1.6381,{"date":399,"open":281,"high":231,"low":183,"close":213,"change":268,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-21",6.25,4986304.878552,12516,1.6859,{"date":405,"open":223,"high":214,"low":406,"close":223,"change":112,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",1.55,-1.84,3973297.29328,13129,1.5882,{"date":412,"open":281,"high":257,"low":13,"close":184,"change":196,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",1.24,3580249.432256,13928,1.6255,{"date":418,"open":203,"high":239,"low":223,"close":183,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-18",-0.11,-6.4,4467550.87945,17601,1.6319,{"date":425,"open":379,"high":379,"low":257,"close":230,"change":232,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-17",-4.44,7838369.128493,21472,1.7165,{"date":431,"open":231,"high":344,"low":231,"close":379,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",0.08,4.65,5481673.610227,23084,1.7732,{"date":438,"open":230,"high":14,"low":257,"close":230,"change":112,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-13",-1.71,3892138.033285,14042,1.7139,{"date":444,"open":12,"high":352,"low":445,"close":12,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-12",1.714,0.01,0.57,4498867.57379,23293,1.7501,{"date":452,"open":267,"high":246,"low":239,"close":248,"change":162,"percent_change":12,"volume":453,"transactions":454,"vwap":455},"2026-08-11",5768521.345362,20984,1.7336,{"date":457,"open":184,"high":231,"low":184,"close":267,"change":268,"percent_change":269,"volume":458,"transactions":459,"vwap":460},"2026-08-10",5307825.21275,20387,1.6809,{"date":462,"open":463,"high":183,"low":464,"close":183,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-07",1.54,1.53,0.09,5.92,3428742.932514,18894,1.5814,{"date":471,"open":464,"high":472,"low":473,"close":474,"change":112,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-06",1.575,1.5,1.52,-1.94,3155956.026775,21742,1.5285,{"date":480,"open":203,"high":481,"low":463,"close":406,"change":419,"percent_change":482,"volume":483,"transactions":484,"vwap":472},"2026-08-05",1.675,-6.63,3500704.898966,16854,{"date":486,"open":185,"high":212,"low":487,"close":203,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",1.5597,0.14,9.21,6248906.002653,31075,1.6271,{"date":494,"open":495,"high":463,"low":496,"close":474,"change":268,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-03",1.42,1.39,7.04,5632501.856648,30024,1.4894,{"date":502,"open":503,"high":503,"low":504,"close":495,"change":282,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",1.48,1.4027,-1.39,3666197.56263,17673,1.4351,{"date":510,"open":496,"high":511,"low":496,"close":512,"change":465,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-30",1.4698,1.44,6.67,4549310.049561,18816,1.4257,{"date":518,"open":495,"high":519,"low":174,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",1.45,1.35,-0.09,-6.25,5752289.092824,20124,1.3563,{"date":527,"open":503,"high":528,"low":529,"close":512,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",1.49,1.37,-0.06,-4,6078630.717303,19571,1.4299,{"date":536,"open":13,"high":183,"low":519,"close":473,"change":302,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",-3.23,7889059.202198,27397,1.5086,{"date":542,"open":184,"high":184,"low":463,"close":406,"change":530,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",-3.73,7080198.844876,18431,1.5701,{"date":548,"open":214,"high":257,"low":406,"close":183,"change":309,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",-4.17,6629165.451166,18890,1.6038,{"date":554,"open":214,"high":213,"low":281,"close":204,"change":162,"percent_change":361,"volume":555,"transactions":556,"vwap":557},"2026-07-22",4208236.885212,14191,1.6656,{"date":559,"open":223,"high":257,"low":223,"close":222,"change":68,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-21",3.12,3318731.693296,12995,1.6446,{"date":565,"open":281,"high":184,"low":15,"close":223,"change":275,"percent_change":275,"volume":566,"transactions":567,"vwap":568},"2026-07-20",6985320.550354,21845,1.598,{"date":570,"open":185,"high":222,"low":464,"close":223,"change":186,"percent_change":571,"volume":572,"transactions":9,"vwap":223},"2026-07-17",-0.62,6447700,{"date":574,"open":281,"high":575,"low":223,"close":183,"change":530,"percent_change":576,"volume":577,"transactions":9,"vwap":183},"2026-07-16",1.655,-3.59,6494200,{"date":579,"open":213,"high":322,"low":257,"close":257,"change":275,"percent_change":275,"volume":580,"transactions":9,"vwap":257},"2026-07-15",4508900,{"date":582,"open":257,"high":256,"low":222,"close":257,"change":68,"percent_change":583,"volume":584,"transactions":9,"vwap":257},"2026-07-14",3.09,5524000,{"date":586,"open":213,"high":213,"low":183,"close":281,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":281},"2026-07-13",-0.1,-5.81,6414300,{"date":591,"open":14,"high":246,"low":267,"close":230,"change":530,"percent_change":592,"volume":593,"transactions":9,"vwap":230},"2026-07-10",-3.37,6810500,{"date":595,"open":344,"high":316,"low":14,"close":246,"change":112,"percent_change":596,"volume":597,"transactions":9,"vwap":246},"2026-07-09",-1.66,8061000,{"date":599,"open":379,"high":600,"low":12,"close":352,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":352},"2026-07-08",1.825,-0.015,-0.82,11727800,{"date":605,"open":606,"high":607,"low":361,"close":600,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":600},"2026-07-07",2.04,2.07,-0.265,-12.68,13735000,{"date":612,"open":386,"high":613,"low":378,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-06",2.205,2.09,0.13,6.63,9462000,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":587,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-02",2.1,2.15,1.945,1.96,-4.85,7017200,{"date":627,"open":628,"high":621,"low":629,"close":628,"change":302,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-01",2.06,2.03,-2.37,8017300,{"date":633,"open":386,"high":621,"low":622,"close":634,"change":615,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-06-30",2.11,6.57,11075100,{"date":638,"open":639,"high":640,"low":354,"close":641,"change":49,"percent_change":628,"volume":642,"transactions":9,"vwap":641},"2026-06-29",1.995,2.08,1.98,9010800,{"date":644,"open":645,"high":623,"low":352,"close":378,"change":68,"percent_change":646,"volume":647,"transactions":9,"vwap":378},"2026-06-26",1.845,2.65,15446300,{"date":649,"open":378,"high":650,"low":651,"close":328,"change":282,"percent_change":652,"volume":653,"transactions":9,"vwap":328},"2026-06-25",1.955,1.86,-1.05,7777800,{"date":655,"open":656,"high":657,"low":370,"close":658,"change":419,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-24",2.01,2.02,1.91,-5.45,11946700,{"date":662,"open":663,"high":664,"low":641,"close":657,"change":205,"percent_change":665,"volume":666,"transactions":9,"vwap":657},"2026-06-23",2.05,2.16,-6.05,10881700,{"date":668,"open":620,"high":669,"low":614,"close":621,"change":446,"percent_change":670,"volume":671,"transactions":9,"vwap":621},"2026-06-22",2.24,0.47,7606700,{"date":673,"open":664,"high":674,"low":640,"close":675,"change":215,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-18",2.21,2.14,2.88,8630000,{"date":679,"open":620,"high":674,"low":607,"close":640,"change":446,"percent_change":680,"volume":681,"transactions":9,"vwap":640},"2026-06-17",0.48,5809100,{"date":683,"open":684,"high":685,"low":663,"close":607,"change":309,"percent_change":686,"volume":687,"transactions":9,"vwap":607},"2026-06-16",2.12,2.17,-3.27,8814300,{"date":689,"open":690,"high":691,"low":692,"close":675,"change":446,"percent_change":670,"volume":693,"transactions":9,"vwap":675},"2026-06-15",2.28,2.33,2.13,6330300,{"date":695,"open":692,"high":674,"low":607,"close":692,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":692},"2026-06-12",-0.17,-7.39,13970100,{"date":700,"open":613,"high":701,"low":664,"close":702,"change":268,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-11",2.36,2.3,4.55,7321500,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":587,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-10",2.29,2.37,2.185,2.2,-4.35,6404000,{"date":714,"open":715,"high":716,"low":355,"close":702,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":702},"2026-06-09",2.44,2.505,-0.135,-5.54,8769600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":162,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-08",2.49,2.52,2.42,2.435,1.25,5345000,{"date":729,"open":646,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-05",2.66,2.39,2.405,-0.325,-11.9,13571100,{"date":737,"open":646,"high":738,"low":739,"close":740,"change":336,"percent_change":174,"volume":741,"transactions":9,"vwap":740},"2026-06-04",2.87,2.58,2.73,9949900,{"date":743,"open":676,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-03",2.89,2.68,2.695,-0.295,-9.87,13843100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":419,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-02",3.1,3.24,2.96,2.99,-3.55,12955400,{"date":759,"open":760,"high":753,"low":676,"close":752,"change":432,"percent_change":646,"volume":761,"transactions":9,"vwap":752},"2026-06-01",2.98,15534200,{"date":763,"open":764,"high":765,"low":738,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-29",3.13,3.14,3.02,-0.23,-7.08,18573900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":186,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-05-28",3.21,3.35,3.04,3.25,-0.31,16080100,{"date":779,"open":560,"high":780,"low":781,"close":782,"change":465,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-27",3.39,2.86,3.26,2.84,35090400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-26",2.76,3.28,2.753,3.17,0.49,18.28,39668200,{"date":795,"open":730,"high":796,"low":797,"close":745,"change":275,"percent_change":275,"volume":798,"transactions":9,"vwap":745},"2026-05-22",2.81,2.63,11140600,{"date":800,"open":801,"high":802,"low":715,"close":745,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":745},"2026-05-21",2.45,2.71,0.22,8.94,12277000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-20",2.41,2.525,2.375,2.46,0.085,3.58,8415100,{"date":816,"open":817,"high":75,"low":702,"close":810,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":810},"2026-05-19",2.47,-0.155,-6.13,8375900,{"date":822,"open":646,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-18",2.67,2.411,2.53,-0.15,-5.6,9647300,{"date":830,"open":831,"high":832,"low":833,"close":745,"change":826,"percent_change":834,"volume":835,"transactions":9,"vwap":745},"2026-05-15",2.665,2.74,2.57,-5.3,13825600,{"date":837,"open":838,"high":839,"low":740,"close":840,"change":446,"percent_change":387,"volume":841,"transactions":9,"vwap":840},"2026-05-14",2.815,2.905,2.83,19889300,{"date":843,"open":844,"high":774,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-13",2.56,2.545,2.82,0.25,9.73,28776700,{"date":851,"open":852,"high":796,"low":825,"close":833,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":833},"2026-05-12",2.69,-0.18,-6.55,16316900,{"date":857,"open":833,"high":783,"low":801,"close":858,"change":102,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-11",2.75,4.17,20052600,{"date":862,"open":730,"high":746,"low":863,"close":864,"change":258,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-08",2.55,2.64,-1.49,11604100,{"date":868,"open":802,"high":869,"low":870,"close":745,"change":309,"percent_change":871,"volume":872,"transactions":9,"vwap":745},"2026-05-07",2.85,2.6,-2.55,19180500,{"date":874,"open":801,"high":875,"low":731,"close":858,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":858},"2026-05-06",2.77,0.34,14.11,12776300,{"date":880,"open":801,"high":881,"low":882,"close":808,"change":258,"percent_change":883,"volume":884,"transactions":9,"vwap":808},"2026-05-05",2.455,2.35,-1.63,5343000,{"date":886,"open":722,"high":870,"low":887,"close":801,"change":232,"percent_change":888,"volume":889,"transactions":9,"vwap":801},"2026-05-04",2.43,-3.16,7152200,{"date":891,"open":715,"high":892,"low":893,"close":825,"change":249,"percent_change":869,"volume":894,"transactions":9,"vwap":825},"2026-05-01",2.54,2.34,7525800,{"date":896,"open":810,"high":75,"low":810,"close":811,"change":465,"percent_change":897,"volume":898,"transactions":9,"vwap":811},"2026-04-30",3.8,5587900,{"date":900,"open":715,"high":715,"low":901,"close":708,"change":258,"percent_change":596,"volume":902,"transactions":9,"vwap":708},"2026-04-29",2.32,5951500,{"date":904,"open":887,"high":801,"low":893,"close":808,"change":419,"percent_change":905,"volume":906,"transactions":9,"vwap":808},"2026-04-28",-4.37,5856800,{"date":908,"open":909,"high":844,"low":808,"close":723,"change":215,"percent_change":715,"volume":910,"transactions":9,"vwap":723},"2026-04-27",2.428,6787200,{"date":912,"open":913,"high":914,"low":887,"close":811,"change":587,"percent_change":915,"volume":916,"transactions":9,"vwap":811},"2026-04-24",2.61,2.62,-3.91,5940600,{"date":918,"open":858,"high":919,"low":722,"close":844,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":844},"2026-04-23",2.8,-0.21,-7.58,9624200,{"date":924,"open":925,"high":846,"low":863,"close":875,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":875},"2026-04-22",2.59,0.24,9.49,13947600,{"date":930,"open":925,"high":931,"low":932,"close":825,"change":258,"percent_change":933,"volume":934,"transactions":9,"vwap":825},"2026-04-21",2.79,2.5,-1.56,12922500,{"date":936,"open":882,"high":937,"low":938,"close":833,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":833},"2026-04-20",2.605,2.319,0.16,6.64,8767800,{"date":943,"open":817,"high":944,"low":945,"close":808,"change":196,"percent_change":946,"volume":947,"transactions":9,"vwap":808},"2026-04-17",2.555,2.38,0.84,11468700,{"date":949,"open":723,"high":892,"low":708,"close":731,"change":282,"percent_change":950,"volume":951,"transactions":9,"vwap":731},"2026-04-16",-0.83,11494700,{"date":953,"open":691,"high":954,"low":955,"close":808,"change":153,"percent_change":956,"volume":957,"transactions":9,"vwap":808},"2026-04-15",2.415,2.301,8.07,11727900,{"date":959,"open":692,"high":960,"low":684,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-14",2.27,2.23,0.15,7.21,8655700,{"date":966,"open":967,"high":968,"low":386,"close":640,"change":249,"percent_change":969,"volume":970,"transactions":9,"vwap":640},"2026-04-13",2,2.095,3.48,4996200,{"date":972,"open":656,"high":640,"low":973,"close":656,"change":196,"percent_change":974,"volume":975,"transactions":9,"vwap":656},"2026-04-10",2.0050001,1.01,4944600,{"date":977,"open":628,"high":640,"low":641,"close":371,"change":587,"percent_change":978,"volume":979,"transactions":9,"vwap":371},"2026-04-09",-4.78,6127800,{"date":981,"open":675,"high":690,"low":606,"close":614,"change":16,"percent_change":982,"volume":983,"transactions":9,"vwap":614},"2026-04-08",8.85,11910300,{"date":985,"open":371,"high":656,"low":986,"close":987,"change":587,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-07",1.905,1.92,-4.95,9400500,{"date":991,"open":628,"high":992,"low":641,"close":657,"change":258,"percent_change":475,"volume":993,"transactions":9,"vwap":657},"2026-04-06",2.145,6672600,{"date":995,"open":623,"high":634,"low":378,"close":628,"change":49,"percent_change":641,"volume":996,"transactions":9,"vwap":628},"2026-04-02",7188000,{"date":998,"open":684,"high":355,"low":656,"close":657,"change":309,"percent_change":999,"volume":1000,"transactions":9,"vwap":657},"2026-04-01",-3.35,6451700,{"date":1002,"open":987,"high":620,"low":987,"close":614,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":614},"2026-03-31",0.21,11.17,8651800,{"date":1007,"open":371,"high":967,"low":295,"close":370,"change":363,"percent_change":1008,"volume":1009,"transactions":9,"vwap":370},"2026-03-30",-6,7580300,{"date":1011,"open":606,"high":628,"low":623,"close":967,"change":587,"percent_change":1012,"volume":1013,"transactions":9,"vwap":967},"2026-03-27",-4.76,8747800,{"date":1015,"open":685,"high":1016,"low":614,"close":620,"change":232,"percent_change":1017,"volume":1018,"transactions":9,"vwap":620},"2026-03-26",2.22,-3.67,5169000,{"date":1020,"open":621,"high":1021,"low":621,"close":1022,"change":68,"percent_change":882,"volume":1023,"transactions":9,"vwap":1022},"2026-03-25",2.26,2.18,5951000,{"date":1025,"open":684,"high":1026,"low":640,"close":692,"change":186,"percent_change":1027,"volume":1028,"transactions":9,"vwap":692},"2026-03-24",2.175,-0.47,6325000,{"date":1030,"open":621,"high":674,"low":1031,"close":675,"change":282,"percent_change":146,"volume":1032,"transactions":9,"vwap":675},"2026-03-23",2.125,8015600,{"date":1034,"open":669,"high":1021,"low":614,"close":664,"change":232,"percent_change":1035,"volume":1036,"transactions":9,"vwap":664},"2026-03-20",-3.57,11548200,{"date":1038,"open":1039,"high":702,"low":634,"close":669,"change":232,"percent_change":1040,"volume":1041,"transactions":9,"vwap":669},"2026-03-19",2.25,-3.45,7819300,{"date":1043,"open":701,"high":715,"low":702,"close":901,"change":112,"percent_change":1044,"volume":1045,"transactions":9,"vwap":901},"2026-03-18",-1.28,6688400,{"date":1047,"open":1048,"high":708,"low":707,"close":882,"change":49,"percent_change":231,"volume":1049,"transactions":9,"vwap":882},"2026-03-17",2.31,6100000,{"date":1051,"open":882,"high":810,"low":1052,"close":1048,"change":275,"percent_change":275,"volume":1053,"transactions":9,"vwap":1048},"2026-03-16",2.275,7529300,{"date":1055,"open":731,"high":1056,"low":1052,"close":1048,"change":112,"percent_change":1044,"volume":1057,"transactions":9,"vwap":1048},"2026-03-13",2.425,7199400,{"date":1059,"open":1060,"high":715,"low":707,"close":893,"change":521,"percent_change":1061,"volume":1062,"transactions":9,"vwap":893},"2026-03-12",2.372,-3.7,6569900,{"date":1064,"open":811,"high":833,"low":1065,"close":887,"change":258,"percent_change":1066,"volume":1067,"transactions":9,"vwap":887},"2026-03-11",2.385,-1.62,10131300,{"date":1069,"open":801,"high":739,"low":1070,"close":817,"change":68,"percent_change":607,"volume":1071,"transactions":9,"vwap":817},"2026-03-10",2.412,8145300,{"date":1073,"open":707,"high":801,"low":669,"close":724,"change":215,"percent_change":892,"volume":1074,"transactions":9,"vwap":724},"2026-03-09",8379700,{"date":1076,"open":1077,"high":75,"low":691,"close":701,"change":530,"percent_change":1078,"volume":1079,"transactions":9,"vwap":701},"2026-03-06",2.4,-2.48,7425800,{"date":1081,"open":75,"high":892,"low":1082,"close":724,"change":419,"percent_change":711,"volume":1083,"transactions":9,"vwap":724},"2026-03-05",2.365,8456900,{"date":1085,"open":75,"high":739,"low":725,"close":825,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":825},"2026-03-04",0.12,4.98,7412700,{"date":1090,"open":932,"high":863,"low":731,"close":808,"change":853,"percent_change":1091,"volume":1092,"transactions":9,"vwap":808},"2026-03-03",-6.95,9750500,{"date":1094,"open":945,"high":1095,"low":708,"close":925,"change":268,"percent_change":1096,"volume":1097,"transactions":9,"vwap":925},"2026-03-02",2.675,4.02,11218900,{"date":1099,"open":1100,"high":864,"low":817,"close":722,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":722},"2026-02-27",2.615,-0.25,-9.12,15836600,{"date":1105,"open":730,"high":858,"low":913,"close":832,"change":249,"percent_change":914,"volume":1106,"transactions":9,"vwap":832},"2026-02-26",10954500,{"date":1108,"open":913,"high":919,"low":833,"close":823,"change":268,"percent_change":1109,"volume":1110,"transactions":9,"vwap":823},"2026-02-25",3.89,19151500,{"date":1112,"open":863,"high":914,"low":75,"close":833,"change":302,"percent_change":1113,"volume":1114,"transactions":9,"vwap":833},"2026-02-24",-1.91,9295900,{"date":1116,"open":892,"high":864,"low":932,"close":914,"change":446,"percent_change":1117,"volume":1118,"transactions":9,"vwap":914},"2026-02-23",0.38,8140800,{"date":1120,"open":858,"high":1121,"low":913,"close":913,"change":696,"percent_change":1122,"volume":1123,"transactions":9,"vwap":913},"2026-02-20",2.805,-6.12,13974900,{"date":1125,"open":1126,"high":846,"low":823,"close":1127,"change":186,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-19",2.72,2.78,-0.36,10069600,{"date":1131,"open":1132,"high":676,"low":1095,"close":931,"change":162,"percent_change":76,"volume":1133,"transactions":9,"vwap":931},"2026-02-18",2.755,10803500,{"date":1135,"open":1136,"high":754,"low":1137,"close":787,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":787},"2026-02-17",2.95,2.7,-0.22,-7.38,20269000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":760,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":760},"2026-02-13",2.9,3.16,2.885,0.095,3.29,15384300,{"date":1150,"open":1151,"high":765,"low":1152,"close":1145,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1145},"2026-02-12",3.121,2.825,-0.255,-8.12,17799900,{"date":1157,"open":1158,"high":1158,"low":1159,"close":765,"change":696,"percent_change":1160,"volume":1161,"transactions":9,"vwap":765},"2026-02-11",3.43,3.07,-5.14,16120700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":696,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-10",3.46,3.52,3.31,-4.89,13268700,{"date":1170,"open":773,"high":1171,"low":788,"close":969,"change":432,"percent_change":882,"volume":1172,"transactions":9,"vwap":969},"2026-02-09",3.515,15950400,{"date":1174,"open":1175,"high":1176,"low":752,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-06",3.18,3.45,3.4,0.36,11.84,19118800,{"date":1182,"open":1183,"high":780,"low":766,"close":774,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":774},"2026-02-05",3.295,-0.42,-12.14,26047200,{"date":1188,"open":1189,"high":1190,"low":788,"close":1164,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1164},"2026-02-04",3.74,3.75,-0.24,-6.49,26828800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":465,"percent_change":722,"volume":1200,"transactions":9,"vwap":1199},"2026-02-03",3.62,3.735,3.47,3.7,32533700,{"date":1202,"open":1203,"high":1204,"low":1176,"close":1205,"change":162,"percent_change":946,"volume":1206,"transactions":9,"vwap":1205},"2026-02-02",3.57,3.759,3.61,32378200,{"date":1208,"open":1209,"high":1210,"low":773,"close":813,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":813},"2026-01-30",3.88,3.92,-0.44,-10.95,45815000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1096,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1096},"2026-01-29",4.99,5.04,3.93,-1.06,-20.87,98092500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-28",5.1,5.16,4.66,5.08,-0.43,-7.8,107108700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":213,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-01-27",4.21,5.6,4.05,5.51,44.62,175224500,{"date":1240,"open":1241,"high":1242,"low":897,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-01-26",4.12,4.18,3.81,-0.32,-7.75,20835600,{"date":1248,"open":1249,"high":1249,"low":1096,"close":1250,"change":1191,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-23",4.38,4.13,-5.49,41253200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":446,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-01-22",4.48,4.85,4.335,4.37,0.23,55583700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-01-21",3.935,4.39,3.73,4.36,0.5,12.95,69343100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":282,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-20",3.68,4.25,3.67,3.86,-0.52,43019000,{"date":1279,"open":1280,"high":1281,"low":1274,"close":1209,"change":465,"percent_change":708,"volume":1282,"transactions":9,"vwap":1209},"2026-01-16",3.84,4.07,28917800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-01-15",4.105,4.125,3.77,3.79,-0.29,-7.11,28242300,{"date":1293,"open":1275,"high":1294,"low":1205,"close":1295,"change":16,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-14",4.09,4.08,4.35,31741300,{"date":1299,"open":1235,"high":1300,"low":1288,"close":1301,"change":275,"percent_change":275,"volume":1302,"transactions":9,"vwap":1301},"2026-01-13",4.2,3.91,43053000,{"date":1304,"open":1305,"high":1306,"low":813,"close":1301,"change":1086,"percent_change":790,"volume":1307,"transactions":9,"vwap":1301},"2026-01-12",3.76,4.15,28352000,{"date":1309,"open":1218,"high":1310,"low":1190,"close":1288,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1288},"2026-01-09",4,-0.14,-3.56,25777400,{"date":1315,"open":1176,"high":1096,"low":1316,"close":1218,"change":1317,"percent_change":33,"volume":1318,"transactions":9,"vwap":1218},"2026-01-08",3.42,0.51,35386400,{"date":1320,"open":813,"high":1272,"low":1177,"close":1316,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1316},"2026-01-07",-0.19,-5.26,21419100,{"date":1325,"open":1326,"high":1275,"low":780,"close":1205,"change":853,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1205},"2026-01-06",3.83,-4.75,33675500,{"date":1330,"open":813,"high":1109,"low":1331,"close":1288,"change":42,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1288},"2026-01-05",3.53,8.91,32969400,{"date":1335,"open":1336,"high":1331,"low":1337,"close":969,"change":847,"percent_change":1338,"volume":1339,"transactions":9,"vwap":969},"2026-01-02",3.34,3.23,7.74,23468400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1337,"change":488,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1337},"2025-12-31",3.08,3.345,3.06,4.53,33694900,{"date":1348,"open":1175,"high":1349,"low":1350,"close":583,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":583},"2025-12-30",3.2,3.05,-0.085,-2.68,16785700,{"date":1355,"open":782,"high":780,"low":790,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-29",3.175,-0.185,-5.51,13709000,{"date":1361,"open":1205,"high":1196,"low":788,"close":1362,"change":1289,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-12-26",3.36,-7.95,16416700,{"date":1366,"open":780,"high":216,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-12-24",3.37,3.65,0.28,8.31,14635800,{"date":1373,"open":1177,"high":1374,"low":1336,"close":1367,"change":419,"percent_change":888,"volume":1375,"transactions":9,"vwap":1367},"2025-12-23",3.55,10713200,{"date":1377,"open":1378,"high":1379,"low":1198,"close":969,"change":530,"percent_change":1380,"volume":1381,"transactions":9,"vwap":969},"2025-12-22",3.64,3.679,-1.69,13391900,{"date":1383,"open":1177,"high":1384,"low":773,"close":1385,"change":615,"percent_change":1243,"volume":1386,"transactions":9,"vwap":1385},"2025-12-19",3.59,3.54,32073700,{"date":1388,"open":1389,"high":216,"low":780,"close":1390,"change":282,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-18",3.56,3.41,-0.58,17131500,{"date":1394,"open":1196,"high":1190,"low":1390,"close":1158,"change":91,"percent_change":1358,"volume":1395,"transactions":9,"vwap":1158},"2025-12-17",18042500,{"date":1397,"open":1176,"high":1326,"low":1398,"close":1399,"change":102,"percent_change":560,"volume":1400,"transactions":9,"vwap":1399},"2025-12-16",3.44,3.63,20944600,{"date":1402,"open":1294,"high":1403,"low":1164,"close":1165,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1165},"2025-12-15",4.14,-0.6,-14.56,25176200,{"date":1408,"open":433,"high":1409,"low":1410,"close":1241,"change":136,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1241},"2025-12-12",4.68,4.06,-11.97,42094100,{"date":1414,"open":1306,"high":1415,"low":1301,"close":1409,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1409},"2025-12-11",4.7,0.53,12.77,41434700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1306,"change":1321,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1306},"2025-12-10",4.3,4.5,4.115,-4.38,26310200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":258,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-09",4.26,4.47,4.11,4.34,-0.91,24467700,{"date":1435,"open":1436,"high":1409,"low":1403,"close":1249,"change":232,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1249},"2025-12-08",4.51,-1.79,34746100,{"date":1440,"open":1429,"high":1441,"low":1442,"close":1443,"change":205,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-05",4.735,4.31,4.46,-2.83,47153200,{"date":1447,"open":1403,"high":1448,"low":1235,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-04",4.83,4.59,0.37,8.77,79755000,{"date":1454,"open":1190,"high":1455,"low":1198,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-03",4.235,4.22,0.66,18.54,87911300,{"date":1461,"open":1462,"high":1378,"low":1362,"close":1389,"change":1003,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1389},"2025-12-02",3.38,6.27,16501100,{"date":1466,"open":1177,"high":1389,"low":1467,"close":773,"change":91,"percent_change":1468,"volume":1469,"transactions":9,"vwap":773},"2025-12-01",3.315,-5.63,10671000,{"date":1471,"open":1385,"high":1472,"low":1164,"close":1374,"change":465,"percent_change":870,"volume":1473,"transactions":9,"vwap":1374},"2025-11-28",3.665,8907700,{"date":1475,"open":1399,"high":1368,"low":1176,"close":1164,"change":363,"percent_change":999,"volume":1476,"transactions":9,"vwap":1164},"2025-11-26",18423900,{"date":1478,"open":1147,"high":1196,"low":560,"close":813,"change":42,"percent_change":1479,"volume":1480,"transactions":9,"vwap":813},"2025-11-25",9.48,21878300,{"date":1482,"open":583,"high":1483,"low":1344,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-11-24",3.3,3.27,0.27,9,17644000,{"date":1489,"open":1490,"high":1491,"low":796,"close":1490,"change":258,"percent_change":107,"volume":1492,"transactions":9,"vwap":1490},"2025-11-21",3,3.085,20334400,{"date":1494,"open":969,"high":1495,"low":1496,"close":774,"change":696,"percent_change":834,"volume":1497,"transactions":9,"vwap":774},"2025-11-20",3.51,3.03,22069500,{"date":1499,"open":1484,"high":1500,"low":583,"close":772,"change":112,"percent_change":146,"volume":1501,"transactions":9,"vwap":772},"2025-11-19",3.33,21561100,{"date":1503,"open":1350,"high":1504,"low":766,"close":753,"change":1086,"percent_change":1505,"volume":1506,"transactions":9,"vwap":753},"2025-11-18",3.32,3.85,37755900,{"date":1508,"open":1509,"high":1504,"low":1159,"close":560,"change":767,"percent_change":1510,"volume":1511,"transactions":9,"vwap":560},"2025-11-17",3.22,-6.87,13510700,{"date":1513,"open":752,"high":1198,"low":1514,"close":773,"change":465,"percent_change":787,"volume":1515,"transactions":9,"vwap":773},"2025-11-14",3.091,18069300,{"date":1517,"open":1158,"high":1518,"low":1349,"close":782,"change":1289,"percent_change":1519,"volume":1520,"transactions":9,"vwap":782},"2025-11-13",3.49,-8.17,15298000,{"date":1522,"open":1274,"high":1523,"low":1524,"close":1374,"change":232,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1374},"2025-11-12",3.805,3.5,-2.2,15540000,{"date":1528,"open":1189,"high":1190,"low":1374,"close":1399,"change":696,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1399},"2025-11-11",-4.47,15149400,{"date":1532,"open":1295,"high":1430,"low":1378,"close":897,"change":215,"percent_change":223,"volume":1533,"transactions":9,"vwap":897},"2025-11-10",21922200,{"date":1535,"open":1524,"high":1190,"low":1177,"close":1189,"change":196,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1189},"2025-11-07",0.54,23591600,{"date":1539,"open":1540,"high":1096,"low":1199,"close":1541,"change":776,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-06",4.01,3.72,-7.69,20717500,{"date":1545,"open":1242,"high":1546,"low":1096,"close":1547,"change":282,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-05",4.189,4.03,-0.49,15677300,{"date":1551,"open":1281,"high":1552,"low":1553,"close":1235,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1235},"2025-11-04",4.315,3.98,-0.39,-8.78,28300900,{"date":1558,"open":1559,"high":1560,"low":1431,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-03",4.81,4.87,4.44,-0.38,-7.88,23892400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":205,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-10-31",5.05,5.18,4.64,4.82,-2.63,20070500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":363,"percent_change":630,"volume":1579,"transactions":9,"vwap":1578},"2025-10-30",4.92,5.047,4.675,4.95,19046400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1321,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-29",5.2,5.3,4.841,5.07,-3.61,31863200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":224,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-28",5.87,6.18,5.24,5.26,-10.39,49525200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1590,"change":920,"percent_change":1040,"volume":1601,"transactions":9,"vwap":1590},"2025-10-27",6.36,6.42,5.86,37551900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1457,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-24",5.53,6.14,5.52,6.08,12.18,36057700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1178,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-23",5.12,5.54,5,5.42,7.11,27000500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":240,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-22",5.305,5.36,4.69,5.06,-10.12,42551700,{"date":1627,"open":1628,"high":1629,"low":1593,"close":1630,"change":249,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-21",5.49,5.97,5.63,1.26,43250600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1086,"percent_change":674,"volume":1639,"transactions":9,"vwap":1638},"2025-10-20",5.66,5.729,5.28,5.56,39526600,{"date":1641,"open":372,"high":1642,"low":1643,"close":1644,"change":767,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-17",5.61,5.21,5.44,-4.06,31253300,{"date":1648,"open":1649,"high":1463,"low":1650,"close":1651,"change":1548,"percent_change":1363,"volume":1652,"transactions":9,"vwap":1651},"2025-10-16",6.26,5.585,5.67,53987200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":240,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-15",6.9,7,5.855,6.16,-8.47,101932700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1369,"percent_change":1431,"volume":1667,"transactions":9,"vwap":1666},"2025-10-14",6.275,7.05,5.93,6.73,106256600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1416,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-10-13",6.15,6.72,5.98,6.45,8.95,50277100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":466,"change":224,"percent_change":1681,"volume":1682,"transactions":9,"vwap":466},"2025-10-10",6.5,6.8,5.89,-9.34,54285600,{"date":1684,"open":513,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-10-09",7.18,6.28,6.53,-0.28,-4.11,54806900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1101,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-08",7.09,7.34,6.55,6.81,-3.54,61801100,{"date":1700,"open":1701,"high":173,"low":1702,"close":1703,"change":680,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-07",6.56,6.4,7.06,7.29,86833300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-06",6.76,7.12,6.38,6.58,0.4,6.47,79734100,{"date":1716,"open":1620,"high":1717,"low":1718,"close":1591,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1591},"2025-10-03",6.3,5.02,1.02,19.77,102606400,{"date":1723,"open":1724,"high":1593,"low":1725,"close":1225,"change":1712,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1225},"2025-10-02",4.88,4.73,8.4,51263300,{"date":1729,"open":1300,"high":1559,"low":1250,"close":1730,"change":670,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-01",4.76,10.96,48283000,{"date":1734,"open":1096,"high":1442,"low":1505,"close":1735,"change":34,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-30",4.29,4.63,51088100,{"date":1739,"open":1443,"high":1449,"low":1410,"close":1740,"change":587,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-09-29",4.1,-2.38,55185500,{"date":1744,"open":1745,"high":1421,"low":1210,"close":1300,"change":102,"percent_change":852,"volume":1746,"transactions":9,"vwap":1300},"2025-09-26",4.24,38614100,{"date":1748,"open":1403,"high":1421,"low":1749,"close":1294,"change":1244,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1294},"2025-09-25",3.97,-7.26,35801400,{"date":1753,"open":1585,"high":1754,"low":1258,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-09-24",5.15,4.41,-0.46,-9.45,48837200,{"date":1760,"open":1642,"high":1761,"low":1762,"close":1560,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1560},"2025-09-23",5.71,4.765,-0.67,-12.09,63760000,{"date":1767,"open":1561,"high":1768,"low":1266,"close":1613,"change":76,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1613},"2025-09-22",5.57,24.49,75824200,{"date":1772,"open":1773,"high":1578,"low":1774,"close":1775,"change":258,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-09-19",4.695,4.32,4.45,-0.89,60753500,{"date":1779,"open":1780,"high":433,"low":1740,"close":1781,"change":1317,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-18",4.23,4.49,12.81,45894400,{"date":1785,"open":1786,"high":1745,"low":1787,"close":1553,"change":102,"percent_change":783,"volume":1788,"transactions":9,"vwap":1553},"2025-09-17",3.87,3.715,50578000,{"date":1790,"open":1791,"high":1273,"low":1272,"close":1786,"change":282,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1786},"2025-09-16",3.95,-0.51,51788900,{"date":1795,"open":1796,"high":1749,"low":1362,"close":1109,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1109},"2025-09-15",3.425,0.605,18.42,74234300,{"date":1801,"open":1483,"high":1802,"low":1349,"close":1803,"change":1804,"percent_change":657,"volume":1805,"transactions":9,"vwap":1803},"2025-09-12",3.488,3.285,0.065,34779500,{"date":1807,"open":1808,"high":773,"low":781,"close":1509,"change":1178,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1509},"2025-09-11",2.895,12.59,45894700,{"date":1812,"open":1350,"high":1344,"low":931,"close":781,"change":853,"percent_change":1813,"volume":1814,"transactions":9,"vwap":781},"2025-09-10",-5.92,20932100,{"date":1816,"open":760,"high":1342,"low":781,"close":774,"change":215,"percent_change":656,"volume":1817,"transactions":9,"vwap":774},"2025-09-09",21414500,{"date":1819,"open":833,"high":755,"low":833,"close":760,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":760},"2025-09-08",0.45,17.79,37863200,{"date":1824,"open":913,"high":823,"low":708,"close":825,"change":186,"percent_change":1554,"volume":1825,"transactions":9,"vwap":825},"2025-09-05",27245400,{"date":1827,"open":1828,"high":852,"low":1829,"close":892,"change":1311,"percent_change":1830,"volume":1831,"transactions":9,"vwap":892},"2025-09-04",2.651,2.51,-5.22,20133800,{"date":1833,"open":1834,"high":1136,"low":797,"close":745,"change":920,"percent_change":1835,"volume":1836,"transactions":9,"vwap":745},"2025-09-03",2.92,-7.27,26172000,{"date":1838,"open":846,"high":583,"low":858,"close":744,"change":818,"percent_change":1839,"volume":1840,"transactions":9,"vwap":744},"2025-09-02",-5.09,29880600,{"date":1842,"open":1843,"high":1384,"low":1844,"close":1845,"change":302,"percent_change":1066,"volume":1846,"transactions":9,"vwap":1845},"2025-08-29",3.405,3.01,3.045,50831400,{"date":1848,"open":1849,"high":1483,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-08-28",3.015,2.97,3.095,-0.215,-6.5,49148800,{"date":1856,"open":1857,"high":1209,"low":774,"close":1166,"change":939,"percent_change":1227,"volume":1858,"transactions":9,"vwap":1166},"2025-08-27",3.15,125124800,{"date":1860,"open":1829,"high":753,"low":945,"close":1857,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1857},"2025-08-26",0.77,32.35,95940500,{"date":1865,"open":1022,"high":833,"low":640,"close":945,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":945},"2025-08-25",0.29,13.88,66141900,{"date":1870,"open":967,"high":634,"low":371,"close":614,"change":268,"percent_change":1871,"volume":1872,"transactions":9,"vwap":614},"2025-08-22",5.03,7283400,{"date":1874,"open":371,"high":656,"low":378,"close":371,"change":186,"percent_change":1875,"volume":1876,"transactions":9,"vwap":371},"2025-08-21",-0.5,4427300,{"date":1878,"open":967,"high":1879,"low":335,"close":967,"change":112,"percent_change":1880,"volume":1881,"transactions":9,"vwap":967},"2025-08-20",2.049,-1.48,7175300,{"date":1883,"open":1039,"high":1039,"low":641,"close":629,"change":853,"percent_change":1884,"volume":1885,"transactions":9,"vwap":629},"2025-08-19",-8.14,11891900,{"date":1887,"open":710,"high":1039,"low":620,"close":674,"change":275,"percent_change":275,"volume":1888,"transactions":9,"vwap":674},"2025-08-18",6892800,{"date":1890,"open":1021,"high":691,"low":675,"close":674,"change":302,"percent_change":1891,"volume":1892,"transactions":9,"vwap":674},"2025-08-15",-2.21,8980400,{"date":1894,"open":628,"high":960,"low":663,"close":1021,"change":102,"percent_change":1612,"volume":1895,"transactions":9,"vwap":1021},"2025-08-14",14354900,{"date":1897,"open":355,"high":613,"low":606,"close":621,"change":162,"percent_change":495,"volume":1898,"transactions":9,"vwap":621},"2025-08-13",12021100,{"date":1900,"open":640,"high":621,"low":337,"close":684,"change":446,"percent_change":670,"volume":1901,"transactions":9,"vwap":684},"2025-08-12",14361000,{"date":1903,"open":354,"high":634,"low":651,"close":634,"change":1369,"percent_change":1904,"volume":1905,"transactions":9,"vwap":634},"2025-08-11",15.3,19462700,{"date":1907,"open":1908,"high":354,"low":352,"close":362,"change":186,"percent_change":1909,"volume":1910,"transactions":9,"vwap":362},"2025-08-08",1.855,-0.54,4016600,{"date":1912,"open":328,"high":658,"low":361,"close":316,"change":282,"percent_change":1913,"volume":1914,"transactions":9,"vwap":316},"2025-08-07",-1.08,3947600,{"date":1916,"open":987,"high":987,"low":316,"close":651,"change":309,"percent_change":1917,"volume":1918,"transactions":9,"vwap":651},"2025-08-06",-3.63,3503700,{"date":1920,"open":335,"high":122,"low":651,"close":337,"change":162,"percent_change":15,"volume":1921,"transactions":9,"vwap":337},"2025-08-05",2980400,{"date":1923,"open":295,"high":658,"low":362,"close":335,"change":432,"percent_change":1924,"volume":1925,"transactions":9,"vwap":335},"2025-08-04",4.4,3134000,{"date":1927,"open":361,"high":651,"low":246,"close":361,"change":232,"percent_change":1928,"volume":1929,"transactions":9,"vwap":361},"2025-08-01",-4.21,5971100,{"date":1931,"open":987,"high":629,"low":1932,"close":335,"change":196,"percent_change":1933,"volume":1934,"transactions":9,"vwap":335},"2025-07-31",1.895,1.06,6846100,{"date":1936,"open":335,"high":378,"low":295,"close":370,"change":282,"percent_change":652,"volume":1937,"transactions":9,"vwap":370},"2025-07-30",4163100,{"date":1939,"open":386,"high":1940,"low":295,"close":335,"change":309,"percent_change":756,"volume":1941,"transactions":9,"vwap":335},"2025-07-29",1.997,7179600,{"date":1943,"open":628,"high":614,"low":337,"close":386,"change":258,"percent_change":1944,"volume":1945,"transactions":9,"vwap":386},"2025-07-28",-1.99,8399800,{"date":1947,"open":663,"high":628,"low":371,"close":656,"change":302,"percent_change":1948,"volume":1949,"transactions":9,"vwap":656},"2025-07-25",-2.43,6848300,{"date":1951,"open":1022,"high":1022,"low":663,"close":628,"change":587,"percent_change":1952,"volume":1953,"transactions":9,"vwap":628},"2025-07-24",-4.63,9647500,{"date":1955,"open":669,"high":691,"low":663,"close":664,"change":1086,"percent_change":1956,"volume":1957,"transactions":9,"vwap":664},"2025-07-23",5.88,26806300,{"date":1959,"open":640,"high":640,"low":658,"close":606,"change":302,"percent_change":1960,"volume":1961,"transactions":9,"vwap":606},"2025-07-22",-2.39,12674900,{"date":1963,"open":628,"high":664,"low":656,"close":614,"change":268,"percent_change":1871,"volume":1964,"transactions":9,"vwap":614},"2025-07-21",15449600,{"date":1966,"open":606,"high":607,"low":386,"close":371,"change":282,"percent_change":1967,"volume":1968,"transactions":9,"vwap":371},"2025-07-18",-1,9065800,{"date":1970,"open":122,"high":634,"low":337,"close":656,"change":268,"percent_change":1592,"volume":1971,"transactions":9,"vwap":656},"2025-07-17",17320200,{"date":1973,"open":379,"high":987,"low":1974,"close":658,"change":153,"percent_change":1975,"volume":1976,"transactions":9,"vwap":658},"2025-07-16",1.79,10.4,9834000,{"date":1978,"open":362,"high":316,"low":231,"close":231,"change":587,"percent_change":1979,"volume":1980,"transactions":9,"vwap":231},"2025-07-15",-5.46,5263300,{"date":1982,"open":352,"high":295,"low":379,"close":362,"change":446,"percent_change":1983,"volume":1984,"transactions":9,"vwap":362},"2025-07-14",0.55,3605100,{"date":1986,"open":651,"high":354,"low":246,"close":361,"change":302,"percent_change":1987,"volume":1988,"transactions":9,"vwap":361},"2025-07-11",-2.67,6806300,{"date":1990,"open":370,"high":986,"low":362,"close":354,"change":112,"percent_change":1991,"volume":1992,"transactions":9,"vwap":354},"2025-07-10",-1.58,5450600,{"date":1994,"open":658,"high":337,"low":316,"close":335,"change":186,"percent_change":1276,"volume":1995,"transactions":9,"vwap":335},"2025-07-09",5565400,{"date":1997,"open":370,"high":658,"low":651,"close":658,"change":68,"percent_change":852,"volume":1998,"transactions":9,"vwap":658},"2025-07-08",5241700,{"date":2000,"open":122,"high":623,"low":362,"close":651,"change":587,"percent_change":2001,"volume":2002,"transactions":9,"vwap":651},"2025-07-07",-5.1,7052400,{"date":2004,"open":629,"high":606,"low":378,"close":623,"change":302,"percent_change":2005,"volume":2006,"transactions":9,"vwap":623},"2025-07-03",-2.49,4398300,{"date":2008,"open":987,"high":629,"low":987,"close":656,"change":1804,"percent_change":1336,"volume":2009,"transactions":9,"vwap":656},"2025-07-02",5573500,{"date":2011,"open":122,"high":641,"low":354,"close":622,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":622},"2025-07-01",-0.005,-0.26,5580600,{"date":2016,"open":967,"high":606,"low":622,"close":122,"change":446,"percent_change":2017,"volume":2018,"transactions":9,"vwap":122},"2025-06-30",0.52,7198500,{"date":2020,"open":1022,"high":355,"low":658,"close":378,"change":363,"percent_change":2021,"volume":2022,"transactions":9,"vwap":378},"2025-06-27",-5.83,25229800,{"date":2024,"open":371,"high":2025,"low":386,"close":628,"change":939,"percent_change":2026,"volume":2027,"transactions":9,"vwap":628},"2025-06-26",2.075,8.42,8708500,{"date":2029,"open":967,"high":663,"low":370,"close":335,"change":258,"percent_change":2030,"volume":2031,"transactions":9,"vwap":335},"2025-06-25",-2.06,7205200,{"date":2033,"open":316,"high":641,"low":362,"close":378,"change":939,"percent_change":2034,"volume":2035,"transactions":9,"vwap":378},"2025-06-24",8.99,8311200,{"date":2037,"open":14,"high":352,"low":267,"close":246,"change":186,"percent_change":136,"volume":2038,"transactions":9,"vwap":246},"2025-06-23",6920600,{"date":2040,"open":370,"high":987,"low":1974,"close":1974,"change":232,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1974},"2025-06-20",-4.28,9088000,{"date":2044,"open":328,"high":386,"low":354,"close":354,"change":112,"percent_change":1991,"volume":2045,"transactions":9,"vwap":354},"2025-06-18",6421100,{"date":2047,"open":967,"high":967,"low":335,"close":335,"change":205,"percent_change":420,"volume":2048,"transactions":9,"vwap":335},"2025-06-17",5834600,{"date":2050,"open":658,"high":606,"low":335,"close":629,"change":962,"percent_change":2051,"volume":2052,"transactions":9,"vwap":629},"2025-06-16",7.98,7504300,{"date":2054,"open":122,"high":641,"low":354,"close":370,"change":419,"percent_change":2055,"volume":2056,"transactions":9,"vwap":370},"2025-06-13",-5.53,9223800,{"date":2058,"open":606,"high":2059,"low":386,"close":371,"change":258,"percent_change":2060,"volume":2061,"transactions":9,"vwap":371},"2025-06-12",2.055,-1.97,9987300,{"date":2063,"open":1021,"high":1021,"low":656,"close":629,"change":696,"percent_change":2064,"volume":2065,"transactions":9,"vwap":629},"2025-06-11",-7.73,19074300,{"date":2067,"open":1077,"high":724,"low":1026,"close":710,"change":853,"percent_change":2068,"volume":2069,"transactions":9,"vwap":710},"2025-06-10",-7.56,16794200,{"date":2071,"open":954,"high":825,"low":701,"close":945,"change":196,"percent_change":2072,"volume":2073,"transactions":9,"vwap":945},"2025-06-09",0.85,13650300,{"date":2075,"open":731,"high":932,"low":1048,"close":701,"change":196,"percent_change":2072,"volume":2076,"transactions":9,"vwap":701},"2025-06-06",14915700,{"date":2078,"open":724,"high":1100,"low":702,"close":893,"change":232,"percent_change":2079,"volume":2080,"transactions":9,"vwap":893},"2025-06-05",-3.31,21329500,{"date":2082,"open":2083,"high":811,"low":960,"close":724,"change":102,"percent_change":1730,"volume":2084,"transactions":9,"vwap":724},"2025-06-04",2.325,10294500,{"date":2086,"open":817,"high":723,"low":1052,"close":1048,"change":521,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1048},"2025-06-03",-3.75,12745700,{"date":2090,"open":945,"high":845,"low":1048,"close":1077,"change":465,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1077},"2025-06-02",3.9,14772300,{"date":2094,"open":2095,"high":2095,"low":710,"close":1048,"change":767,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1048},"2025-05-30",2.465,-9.06,18777400,{"date":2099,"open":846,"high":846,"low":825,"close":892,"change":446,"percent_change":1712,"volume":2100,"transactions":9,"vwap":892},"2025-05-29",20786600,{"date":2102,"open":1143,"high":1143,"low":1829,"close":825,"change":1244,"percent_change":2103,"volume":2104,"transactions":9,"vwap":825},"2025-05-28",-11.23,24179200,{"date":2106,"open":1021,"high":738,"low":1039,"close":869,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":869},"2025-05-27",0.65,29.55,30033600,{"date":2111,"open":1039,"high":901,"low":355,"close":710,"change":419,"percent_change":1012,"volume":2112,"transactions":9,"vwap":710},"2025-05-23",7063500,{"date":2114,"open":664,"high":731,"low":692,"close":1048,"change":939,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1048},"2025-05-22",7.44,9400200,{"date":2118,"open":691,"high":731,"low":684,"close":621,"change":1321,"percent_change":1154,"volume":2119,"transactions":9,"vwap":621},"2025-05-21",10029900,{"date":2121,"open":708,"high":1829,"low":702,"close":893,"change":196,"percent_change":2122,"volume":2123,"transactions":9,"vwap":893},"2025-05-20",0.86,10689000,{"date":2125,"open":901,"high":1077,"low":2126,"close":901,"change":2013,"percent_change":2127,"volume":2128,"transactions":9,"vwap":901},"2025-05-19",2.243,-10.08,9577900,{"date":2130,"open":961,"high":870,"low":2131,"close":739,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":739},"2025-05-16",2.215,0.39,17.81,14498500,{"date":2136,"open":710,"high":669,"low":640,"close":355,"change":1138,"percent_change":2137,"volume":2138,"transactions":9,"vwap":355},"2025-05-15",-9.13,11067600,{"date":2140,"open":811,"high":944,"low":702,"close":808,"change":488,"percent_change":2141,"volume":2142,"transactions":9,"vwap":808},"2025-05-14",6.17,15771100,{"date":2144,"open":634,"high":702,"low":663,"close":960,"change":153,"percent_change":2145,"volume":2146,"transactions":9,"vwap":960},"2025-05-13",8.61,10231700,{"date":2148,"open":620,"high":692,"low":606,"close":614,"change":1086,"percent_change":2149,"volume":2150,"transactions":9,"vwap":614},"2025-05-12",6.09,6960700,{"date":2152,"open":628,"high":607,"low":378,"close":386,"change":232,"percent_change":2153,"volume":2154,"transactions":9,"vwap":386},"2025-05-09",-3.9,6319200,{"date":2156,"open":2157,"high":2157,"low":656,"close":663,"change":282,"percent_change":2158,"volume":2159,"transactions":9,"vwap":663},"2025-05-08",2.105,-0.97,5411200,{"date":2161,"open":1031,"high":674,"low":2059,"close":607,"change":258,"percent_change":2162,"volume":2163,"transactions":9,"vwap":607},"2025-05-07",-1.9,3925000,{"date":2165,"open":629,"high":634,"low":967,"close":634,"change":49,"percent_change":337,"volume":2166,"transactions":9,"vwap":634},"2025-05-06",3049600,{"date":2168,"open":2169,"high":1077,"low":663,"close":607,"change":419,"percent_change":2170,"volume":2171,"transactions":9,"vwap":607},"2025-05-05",2.179,-5.05,11428200,{"date":2173,"open":629,"high":1022,"low":657,"close":1022,"change":153,"percent_change":1486,"volume":2174,"transactions":9,"vwap":1022},"2025-05-02",4938500,{"date":2176,"open":657,"high":628,"low":386,"close":967,"change":162,"percent_change":474,"volume":2177,"transactions":9,"vwap":967},"2025-05-01",3538900,{"date":2179,"open":967,"high":656,"low":335,"close":386,"change":587,"percent_change":2180,"volume":2181,"transactions":9,"vwap":386},"2025-04-30",-4.83,4830100,{"date":2183,"open":355,"high":674,"low":607,"close":607,"change":363,"percent_change":2184,"volume":2185,"transactions":9,"vwap":607},"2025-04-29",-5.48,3131000,{"date":2187,"open":707,"high":893,"low":640,"close":355,"change":302,"percent_change":2188,"volume":2189,"transactions":9,"vwap":355},"2025-04-28",-2.23,5215400,{"date":2191,"open":710,"high":691,"low":634,"close":669,"change":49,"percent_change":361,"volume":2192,"transactions":9,"vwap":669},"2025-04-25",5901800,{"date":2194,"open":639,"high":669,"low":371,"close":710,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":710},"2025-04-24",0.2,10,7132800,{"date":2199,"open":370,"high":967,"low":370,"close":967,"change":34,"percent_change":2200,"volume":2201,"transactions":9,"vwap":967},"2025-04-23",10.5,5028300,{"date":2203,"open":295,"high":354,"low":1974,"close":352,"change":186,"percent_change":2204,"volume":2205,"transactions":9,"vwap":352},"2025-04-22",-0.55,2626000,{"date":178,"open":295,"high":2207,"low":14,"close":361,"change":112,"percent_change":1066,"volume":2208,"transactions":9,"vwap":361},1.859,3403300]