[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAC":3,"homepage-market-summary":28,"stock-historical-LAC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LAC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lithium Americas Corp.","NYSE",null,"METAL MINING","Lithium Americas Corp is a Canadian-based resource and materials company focused on developing, building and operating lithium deposits and chemical processing facilities. The company also holds investments in Green Technology Metals Limited (GT1) and Ascend Elements, Inc. (Ascend Elements), and exploration properties in the U.S. and Canada. The company's flagship asset is Thacker Pass, a sedimentary-based lithium deposit located in the McDermitt Caldera in Humboldt County, in northern Nevada (Thacker Pass or the Project). The company operates in only one operating segment and one geographical segment.","94","Vancouver",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.55,2.56,2.59,2.49,0,7299823.392253,21407,2.5483,10.52,14989595.696722943,0.7,4539,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2.47,15632197,5705751919.877459,-7.61,"2025-04-23",[181,182,191,202,209,218,228,238,247,258,268,277,287,297,304,312,320,330,340,350,356,365,374,379,386,395,404,413,422,432,440,449,455,461,469,477,487,497,505,512,518,525,532,539,544,550,555,562,569,578,586,593,600,606,614,620,624,628,632,635,640,646,654,660,668,677,684,690,698,704,709,714,722,730,737,744,751,758,764,770,777,783,789,796,804,811,818,827,834,840,848,856,862,868,875,882,888,894,900,907,915,921,929,935,944,953,960,968,973,979,985,991,999,1004,1012,1016,1020,1024,1029,1035,1041,1046,1052,1057,1062,1067,1073,1080,1086,1090,1094,1099,1104,1110,1115,1121,1126,1133,1139,1145,1149,1153,1158,1163,1167,1172,1178,1182,1186,1190,1195,1200,1205,1209,1216,1222,1227,1232,1236,1239,1243,1248,1252,1257,1262,1266,1271,1277,1282,1287,1291,1297,1306,1314,1322,1329,1335,1343,1350,1356,1362,1367,1372,1378,1385,1391,1395,1400,1407,1414,1418,1421,1425,1429,1434,1438,1443,1447,1450,1455,1459,1464,1469,1474,1480,1484,1488,1492,1497,1501,1505,1509,1513,1517,1520,1525,1529,1533,1538,1543,1548,1552,1557,1561,1565,1568,1572,1577,1581,1585,1590,1596,1600,1605,1609,1613,1619,1626,1633,1640,1646,1651,1659,1668,1676,1684,1693,1698,1705,1712,1719,1728,1736,1742,1750,1754,1761,1768,1776,1781,1785,1788,1793,1797,1801,1804,1809,1812,1816,1820,1823,1826,1829,1833,1837,1841,1844,1847,1851,1855,1858,1862,1867,1872,1876,1880,1884,1889,1892,1896,1901,1906,1909,1914,1919,1925,1928,1933,1937,1943,1947,1951,1955,1960,1966,1971,1975,1982,1988,1991,1994,1998,2001,2005,2009,2013,2017,2021,2025,2029,2032,2036,2041,2045,2048,2052,2056,2060,2064,2069,2073,2076,2079,2083,2086,2090,2093,2096,2100,2104,2109,2112,2115,2118,2121,2126,2130,2134,2138,2141,2145,2149,2153,2157,2160,2164,2167,2170,2174,2177,2181,2184,2188,2193,2196],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",2.63,2.52,-0.02,-0.78,6386213.65582,18454,2.5578,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",2.62,2.6394,2.51,2.57,-0.06,-2.28,8935136.506985,24863,2.5655,{"date":203,"open":204,"high":205,"low":193,"close":184,"change":20,"percent_change":20,"volume":206,"transactions":207,"vwap":208},"2026-09-30",2.685,2.72,6022262.871132,18255,2.6604,{"date":210,"open":211,"high":212,"low":184,"close":184,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",2.71,2.73,-0.05,-1.87,7033651.146803,19918,2.6605,{"date":219,"open":211,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",2.7295,2.66,2.68,-0.07,-2.55,8652883.4493,23307,2.694,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",2.83,2.7411,2.75,-0.08,-2.83,8974379.940986,23791,2.7757,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":223,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",2.875,2.89,2.78,-2.41,8410102.718268,21560,2.8186,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",2.95,2.9562,2.87,2.9,-0.1,-3.33,7370779.305854,21126,2.9078,{"date":259,"open":260,"high":261,"low":252,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",2.98,3.01,3,0.04,1.35,7952096.155202,24584,2.955,{"date":269,"open":249,"high":270,"low":252,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",3.05,2.96,0.1,3.5,14620022.790991,30592,2.9788,{"date":278,"open":252,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",2.93,2.8,2.86,-0.03,-1.04,9702791.169601,20705,2.8411,{"date":288,"open":289,"high":290,"low":291,"close":241,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",2.88,2.94,2.82,0.11,3.96,9499907.82935,25501,2.8853,{"date":298,"open":299,"high":251,"low":205,"close":242,"change":282,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",2.85,-1.07,8235655.928807,21847,2.7862,{"date":305,"open":299,"high":251,"low":306,"close":307,"change":233,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",2.76,2.81,-2.77,7922662.618529,20233,2.8182,{"date":313,"open":314,"high":279,"low":315,"close":241,"change":186,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",2.84,2.7811,-0.69,9373127.717782,24798,2.8681,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",3.03,3.045,2.91,-0.11,-3.64,11336908.987781,23397,2.9566,{"date":331,"open":332,"high":333,"low":262,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",3.1,3.11,3.02,-0.17,-5.33,11465318.090129,23998,3.0513,{"date":341,"open":342,"high":343,"low":333,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",3.23,3.32,3.19,0.19,6.33,26216506.561923,39812,3.1769,{"date":351,"open":334,"high":352,"low":262,"close":262,"change":20,"percent_change":20,"volume":353,"transactions":354,"vwap":355},"2026-09-08",3.16,10594116.657937,22627,3.0606,{"date":357,"open":358,"high":359,"low":279,"close":262,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",2.97,3.005,0.03,1.01,6024592.53641,16047,2.9733,{"date":366,"open":367,"high":368,"low":249,"close":358,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",3.07,3.08,-0.04,-1.33,7006268.812831,16732,2.9811,{"date":375,"open":376,"high":368,"low":271,"close":261,"change":263,"percent_change":264,"volume":377,"transactions":378,"vwap":262},"2026-09-02",2.99,8038574.405994,17973,{"date":380,"open":262,"high":322,"low":279,"close":358,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",-0.12,-3.88,8208762.228618,18509,2.9942,{"date":387,"open":367,"high":388,"low":270,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",3.13,3.09,0.02,0.65,6331804.581038,14939,3.0807,{"date":396,"open":397,"high":398,"low":399,"close":367,"change":253,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",3.21,3.24,3.06,-3.15,7611464.265547,18146,3.1072,{"date":405,"open":397,"high":406,"low":407,"close":408,"change":369,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",3.2285,3.15,3.17,-1.25,6364494.685833,14926,3.1814,{"date":414,"open":415,"high":416,"low":417,"close":397,"change":369,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",3.22,3.305,3.18,-1.23,6250292.09808,15919,3.222,{"date":423,"open":332,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",3.27,3.085,3.25,0.14,4.5,7859984.805991,18452,3.2108,{"date":433,"open":434,"high":435,"low":323,"close":333,"change":282,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",3.135,3.155,-0.96,7839914.048925,19815,3.0919,{"date":441,"open":442,"high":342,"low":270,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",3.055,3.14,0.17,5.72,12561922.201811,26781,3.1525,{"date":450,"open":358,"high":270,"low":252,"close":358,"change":282,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",-1,13217179.08861,27192,2.9495,{"date":456,"open":322,"high":457,"low":279,"close":262,"change":263,"percent_change":264,"volume":458,"transactions":459,"vwap":460},"2026-08-19",3.04,8385899.969738,20301,2.9885,{"date":462,"open":270,"high":463,"low":271,"close":271,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",3.12,-0.19,-6.03,10855513.421021,24194,3.0132,{"date":470,"open":397,"high":471,"low":333,"close":407,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",3.3,-0.23,-6.8,12460835.179003,31807,3.1825,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":213,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",3.44,3.58,3.35,3.38,-1.46,12032755.071313,44828,3.4514,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":444,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",3.36,3.49,3.31,3.43,5.21,11998908.549261,36996,3.4201,{"date":498,"open":481,"high":481,"low":342,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",3.26,0.01,0.31,7421139.849984,31156,3.2651,{"date":506,"open":426,"high":507,"low":508,"close":426,"change":20,"percent_change":20,"volume":509,"transactions":510,"vwap":511},"2026-08-11",3.28,3.195,4553668.360702,17583,3.2346,{"date":513,"open":398,"high":481,"low":415,"close":426,"change":390,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",0.62,14654000.33939,40491,3.2726,{"date":519,"open":443,"high":499,"low":520,"close":342,"change":70,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",3.0901,6.95,12534422.739167,32068,3.1964,{"date":526,"open":323,"high":527,"low":279,"close":334,"change":223,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",3.075,-2.27,11047726.660725,35315,3.0175,{"date":533,"open":534,"high":534,"low":322,"close":389,"change":500,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",3.134,0.32,8724762.932784,33878,3.095,{"date":540,"open":270,"high":388,"low":322,"close":368,"change":272,"percent_change":489,"volume":541,"transactions":542,"vwap":543},"2026-08-04",13368260.163397,40131,3.0832,{"date":545,"open":241,"high":322,"low":299,"close":260,"change":292,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",3.83,6738047.649833,28138,2.9724,{"date":551,"open":252,"high":279,"low":307,"close":251,"change":186,"percent_change":316,"volume":552,"transactions":553,"vwap":554},"2026-07-31",4781321.828693,21099,2.8637,{"date":556,"open":280,"high":324,"low":557,"close":241,"change":51,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",2.775,6.64,7890056.681636,19678,2.8487,{"date":563,"open":242,"high":280,"low":564,"close":211,"change":197,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",2.67,-2.17,5378796.774529,17448,2.7276,{"date":570,"open":281,"high":289,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",2.74,2.77,-0.13,-4.48,6248327.552767,18331,2.7919,{"date":579,"open":299,"high":580,"low":581,"close":252,"change":129,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",2.9299,2.79,3.2,5836439.6718,16029,2.8706,{"date":587,"open":588,"high":588,"low":307,"close":307,"change":253,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-24",2.92,-3.44,6445394.165773,18041,2.8519,{"date":594,"open":271,"high":595,"low":241,"close":324,"change":233,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",2.995,-2.68,8407850.183732,20481,2.9289,{"date":601,"open":399,"high":388,"low":376,"close":376,"change":223,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",-2.29,9771653.01405,22113,3.0587,{"date":607,"open":249,"high":399,"low":608,"close":399,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-21",2.915,0.16,5.52,8996928.385638,23499,3.002,{"date":615,"open":271,"high":271,"low":281,"close":252,"change":213,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",-1.69,8273209.477402,23856,2.9046,{"date":621,"open":588,"high":457,"low":299,"close":249,"change":500,"percent_change":622,"volume":623,"transactions":9,"vwap":249},"2026-07-17",0.34,8667100,{"date":625,"open":399,"high":367,"low":252,"close":290,"change":335,"percent_change":626,"volume":627,"transactions":9,"vwap":290},"2026-07-16",-5.47,12661600,{"date":629,"open":408,"high":342,"low":457,"close":333,"change":369,"percent_change":630,"volume":631,"transactions":9,"vwap":333},"2026-07-15",-1.27,10028100,{"date":633,"open":398,"high":507,"low":463,"close":407,"change":500,"percent_change":535,"volume":634,"transactions":9,"vwap":407},"2026-07-14",14538800,{"date":636,"open":471,"high":343,"low":463,"close":443,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":443},"2026-07-13",-0.18,-5.42,15915800,{"date":641,"open":642,"high":643,"low":491,"close":343,"change":86,"percent_change":644,"volume":645,"transactions":9,"vwap":343},"2026-07-10",3.6,3.605,-6.74,28769600,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":186,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-09",3.57,3.62,3.54,3.56,-0.56,6592300,{"date":655,"open":651,"high":656,"low":657,"close":480,"change":369,"percent_change":658,"volume":659,"transactions":9,"vwap":480},"2026-07-08",3.655,3.51,-1.1,6722000,{"date":661,"open":662,"high":663,"low":664,"close":649,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":649},"2026-07-07",3.78,3.79,3.55,-0.2,-5.24,9814500,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-06",3.8,3.86,3.76,3.82,0.06,1.6,6707400,{"date":678,"open":679,"high":680,"low":681,"close":672,"change":223,"percent_change":682,"volume":683,"transactions":9,"vwap":672},"2026-07-02",3.94,4.04,3.71,-1.83,9386700,{"date":685,"open":662,"high":686,"low":687,"close":546,"change":186,"percent_change":688,"volume":689,"transactions":9,"vwap":546},"2026-07-01",3.95,3.77,-0.52,6444600,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":79,"volume":697,"transactions":9,"vwap":695},"2026-06-30",3.825,3.909,3.795,3.85,0.08,6333800,{"date":699,"open":670,"high":700,"low":701,"close":687,"change":186,"percent_change":702,"volume":703,"transactions":9,"vwap":687},"2026-06-29",3.859,3.67,-0.53,7046300,{"date":705,"open":687,"high":706,"low":687,"close":663,"change":197,"percent_change":707,"volume":708,"transactions":9,"vwap":663},"2026-06-26",3.87,-1.56,7239100,{"date":710,"open":293,"high":711,"low":663,"close":695,"change":712,"percent_change":198,"volume":713,"transactions":9,"vwap":695},"2026-06-25",3.99,-0.09,7826400,{"date":715,"open":716,"high":717,"low":718,"close":679,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":679},"2026-06-24",4.09,4.12,3.89,-0.21,-5.06,9696400,{"date":723,"open":724,"high":725,"low":726,"close":724,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":724},"2026-06-23",4.15,4.35,4.11,-0.15,-3.49,8822000,{"date":731,"open":732,"high":733,"low":734,"close":732,"change":223,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-06-22",4.3,4.4,4.255,-1.6,6410000,{"date":738,"open":739,"high":740,"low":732,"close":741,"change":213,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-18",4.45,4.47,4.37,-1.13,12945100,{"date":745,"open":740,"high":746,"low":747,"close":748,"change":282,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-17",4.705,4.41,4.42,-0.67,11041400,{"date":752,"open":753,"high":754,"low":755,"close":739,"change":573,"percent_change":756,"volume":757,"transactions":9,"vwap":739},"2026-06-16",4.53,4.63,4.432,-2.84,8693800,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":360,"percent_change":36,"volume":763,"transactions":9,"vwap":762},"2026-06-15",4.75,4.76,4.58,8187700,{"date":765,"open":766,"high":762,"low":767,"close":768,"change":427,"percent_change":408,"volume":769,"transactions":9,"vwap":768},"2026-06-12",4.39,4.375,4.55,8748000,{"date":771,"open":772,"high":748,"low":773,"close":747,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":747},"2026-06-11",4.18,4.14,0.26,6.27,8736100,{"date":778,"open":779,"high":780,"low":717,"close":724,"change":464,"percent_change":781,"volume":782,"transactions":9,"vwap":724},"2026-06-10",4.27,4.32,-4.38,8136500,{"date":784,"open":762,"high":754,"low":772,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-09",4.34,-0.22,-4.82,11849900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":360,"percent_change":36,"volume":795,"transactions":9,"vwap":794},"2026-06-08",4.66,4.7,4.52,4.56,7630900,{"date":797,"open":798,"high":799,"low":800,"close":753,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":753},"2026-06-05",5,5.01,4.49,-0.57,-11.18,16408000,{"date":805,"open":806,"high":807,"low":798,"close":808,"change":253,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-04",5.11,5.17,5.1,-1.92,7483500,{"date":812,"open":813,"high":813,"low":807,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-03",5.55,5.2,-0.55,-9.57,15879100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-02",5.82,6.36,5.68,5.75,0.24,4.36,40868200,{"date":828,"open":806,"high":610,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-01",5.04,5.51,0.3,5.76,19998700,{"date":835,"open":836,"high":837,"low":838,"close":493,"change":674,"percent_change":148,"volume":839,"transactions":9,"vwap":493},"2026-05-29",5.115,5.23,4.99,11121900,{"date":841,"open":842,"high":843,"low":78,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-28",4.97,5.26,5.15,0.12,2.39,11145000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":263,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-27",4.94,5.13,4.82,5.03,0.8,9435400,{"date":857,"open":858,"high":859,"low":852,"close":838,"change":845,"percent_change":860,"volume":861,"transactions":9,"vwap":838},"2026-05-26",4.92,5.07,2.46,11851200,{"date":863,"open":864,"high":493,"low":865,"close":865,"change":381,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-22",5.02,4.87,-2.4,12226600,{"date":869,"open":870,"high":871,"low":792,"close":838,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":838},"2026-05-21",4.73,5.05,0.23,4.83,9689100,{"date":876,"open":877,"high":878,"low":879,"close":761,"change":292,"percent_change":880,"volume":881,"transactions":9,"vwap":761},"2026-05-20",4.74,4.8,4.6,2.37,8312300,{"date":883,"open":877,"high":884,"low":768,"close":885,"change":573,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-19",4.81,4.65,-2.72,9822000,{"date":889,"open":829,"high":859,"low":890,"close":891,"change":472,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-18",4.715,4.78,-4.59,8307000,{"date":895,"open":838,"high":896,"low":897,"close":799,"change":573,"percent_change":898,"volume":899,"transactions":9,"vwap":799},"2026-05-15",5.195,4.9,-2.53,11339300,{"date":901,"open":902,"high":903,"low":864,"close":904,"change":139,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-14",5.35,5.428,5.14,-6.2,14675100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":712,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-13",5.53,5.65,5.32,5.48,-1.62,10644600,{"date":916,"open":917,"high":832,"low":911,"close":918,"change":786,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-12",5.7,5.57,-3.8,10716400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":686,"volume":928,"transactions":9,"vwap":926},"2026-05-11",5.56,5.895,5.4,5.79,0.22,13172800,{"date":930,"open":822,"high":931,"low":932,"close":918,"change":712,"percent_change":933,"volume":934,"transactions":9,"vwap":918},"2026-05-08",5.71,5.423,-1.59,11117800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-07",6.015,6.045,5.62,5.66,-0.33,-5.51,13622600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-06",5.69,6.07,5.63,5.99,0.47,8.51,17569200,{"date":954,"open":955,"high":956,"low":957,"close":610,"change":186,"percent_change":958,"volume":959,"transactions":9,"vwap":610},"2026-05-05",5.6,5.655,5.39,-0.36,9113000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":335,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-04",5.73,5.86,5.38,5.54,-2.98,13493700,{"date":969,"open":910,"high":832,"low":970,"close":931,"change":186,"percent_change":971,"volume":972,"transactions":9,"vwap":931},"2026-05-01",5.481,-0.35,12456400,{"date":974,"open":859,"high":975,"low":871,"close":962,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":962},"2026-04-30",5.77,0.78,15.76,28646300,{"date":980,"open":981,"high":838,"low":982,"close":78,"change":360,"percent_change":983,"volume":984,"transactions":9,"vwap":78},"2026-04-29",4.98,4.685,0.61,10929400,{"date":986,"open":871,"high":987,"low":988,"close":858,"change":941,"percent_change":989,"volume":990,"transactions":9,"vwap":858},"2026-04-28",5.06,4.725,-6.29,16138200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":983,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-27",4.605,5.3,4.57,5.25,13.15,23304600,{"date":1000,"open":891,"high":873,"low":1001,"close":1002,"change":233,"percent_change":616,"volume":1003,"transactions":9,"vwap":1002},"2026-04-24",4.61,4.64,7165400,{"date":1005,"open":897,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-23",4.96,4.54,4.72,-0.26,-5.22,11127400,{"date":1013,"open":1014,"high":799,"low":1014,"close":981,"change":824,"percent_change":987,"volume":1015,"transactions":9,"vwap":981},"2026-04-22",4.85,9235700,{"date":1017,"open":981,"high":1018,"low":1008,"close":877,"change":86,"percent_change":787,"volume":1019,"transactions":9,"vwap":877},"2026-04-21",5.015,9501000,{"date":1021,"open":878,"high":807,"low":1022,"close":981,"change":427,"percent_change":241,"volume":1023,"transactions":9,"vwap":981},"2026-04-20",4.79,12804800,{"date":1025,"open":853,"high":853,"low":873,"close":1026,"change":282,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-17",4.84,-0.62,11083500,{"date":1030,"open":1031,"high":1032,"low":753,"close":865,"change":501,"percent_change":1033,"volume":1034,"transactions":9,"vwap":865},"2026-04-16",4.68,4.89,6.8,12843100,{"date":1036,"open":739,"high":879,"low":1037,"close":794,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":794},"2026-04-15",4.44,0.15,3.4,6840000,{"date":1042,"open":740,"high":428,"low":1043,"close":747,"change":360,"percent_change":1044,"volume":1045,"transactions":9,"vwap":747},"2026-04-14",4.38,0.68,6719000,{"date":1047,"open":1048,"high":739,"low":1049,"close":1043,"change":501,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1043},"2026-04-13",4.02,4,7.62,10673400,{"date":1053,"open":717,"high":1054,"low":680,"close":1055,"change":20,"percent_change":20,"volume":1056,"transactions":9,"vwap":1055},"2026-04-10",4.26,4.07,4792800,{"date":1058,"open":717,"high":1059,"low":1060,"close":1055,"change":253,"percent_change":866,"volume":1061,"transactions":9,"vwap":1055},"2026-04-09",4.205,4.06,4228200,{"date":1063,"open":1064,"high":1054,"low":1055,"close":1065,"change":165,"percent_change":829,"volume":1066,"transactions":9,"vwap":1065},"2026-04-08",4.19,4.17,5572200,{"date":1068,"open":1049,"high":1069,"low":718,"close":1070,"change":197,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-07",4.03,3.97,-1.49,3925000,{"date":1074,"open":1075,"high":1076,"low":711,"close":1069,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1069},"2026-04-06",4.05,4.095,-0.01,-0.25,4474600,{"date":1081,"open":1082,"high":1083,"low":670,"close":680,"change":129,"percent_change":1084,"volume":1085,"transactions":9,"vwap":680},"2026-04-02",3.81,4.115,2.28,6069100,{"date":1087,"open":1060,"high":726,"low":1088,"close":686,"change":20,"percent_change":20,"volume":1089,"transactions":9,"vwap":686},"2026-04-01",3.93,5331600,{"date":1091,"open":671,"high":1069,"low":546,"close":686,"change":609,"percent_change":1092,"volume":1093,"transactions":9,"vwap":686},"2026-03-31",4.22,6239700,{"date":1095,"open":1048,"high":717,"low":1096,"close":663,"change":325,"percent_change":1097,"volume":1098,"transactions":9,"vwap":663},"2026-03-30",3.75,-2.82,10980800,{"date":1100,"open":546,"high":711,"low":673,"close":1101,"change":390,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-27",3.9,0.52,6655200,{"date":1105,"open":679,"high":680,"low":1106,"close":1107,"change":335,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-26",3.862,3.88,-4.2,6345900,{"date":1111,"open":1112,"high":1113,"low":1048,"close":1075,"change":263,"percent_change":172,"volume":1114,"transactions":9,"vwap":1075},"2026-03-25",4.16,4.2,5868400,{"date":1116,"open":706,"high":1060,"low":546,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-24",4.01,0.07,1.78,6191200,{"date":1122,"open":687,"high":711,"low":1123,"close":679,"change":872,"percent_change":1124,"volume":1125,"transactions":9,"vwap":679},"2026-03-23",3.72,6.2,9380700,{"date":1127,"open":1128,"high":1117,"low":1129,"close":681,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":681},"2026-03-20",3.98,3.66,-0.3,-7.48,11307300,{"date":1134,"open":1135,"high":726,"low":672,"close":1117,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1117},"2026-03-19",4.08,-0.27,-6.31,16699900,{"date":1140,"open":741,"high":1141,"low":779,"close":1142,"change":786,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-18",4.43,4.28,-4.89,8323000,{"date":1146,"open":733,"high":1147,"low":733,"close":428,"change":292,"percent_change":195,"volume":1148,"transactions":9,"vwap":428},"2026-03-17",4.556,6383200,{"date":1150,"open":1151,"high":1007,"low":1142,"close":766,"change":20,"percent_change":20,"volume":1152,"transactions":9,"vwap":766},"2026-03-16",4.48,6124200,{"date":1154,"open":995,"high":1002,"low":785,"close":766,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":766},"2026-03-13",-0.16,-3.52,6757700,{"date":1159,"open":791,"high":791,"low":748,"close":768,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":768},"2026-03-12",-0.14,-2.99,5274600,{"date":1164,"open":754,"high":988,"low":768,"close":1165,"change":20,"percent_change":20,"volume":1166,"transactions":9,"vwap":1165},"2026-03-11",4.69,4989900,{"date":1168,"open":1031,"high":852,"low":1001,"close":1165,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1165},"2026-03-10",0.05,1.08,7054500,{"date":1173,"open":1174,"high":1175,"low":732,"close":1002,"change":129,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1002},"2026-03-09",4.46,4.669,1.98,9840500,{"date":1179,"open":428,"high":791,"low":1174,"close":768,"change":213,"percent_change":1180,"volume":1181,"transactions":9,"vwap":768},"2026-03-06",-1.09,6353000,{"date":1183,"open":1008,"high":760,"low":740,"close":879,"change":719,"percent_change":1184,"volume":1185,"transactions":9,"vwap":879},"2026-03-05",-4.37,8214900,{"date":1187,"open":878,"high":865,"low":1165,"close":884,"change":263,"percent_change":1188,"volume":1189,"transactions":9,"vwap":884},"2026-03-04",0.84,5586800,{"date":1191,"open":1026,"high":865,"low":762,"close":1192,"change":971,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-03",4.77,-6.84,10471600,{"date":1196,"open":884,"high":851,"low":878,"close":1197,"change":674,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-02",5.12,1.19,7788700,{"date":1201,"open":808,"high":808,"low":1202,"close":987,"change":712,"percent_change":1203,"volume":1204,"transactions":9,"vwap":987},"2026-02-27",4.86,-1.75,9583900,{"date":1206,"open":853,"high":1207,"low":858,"close":844,"change":263,"percent_change":976,"volume":1208,"transactions":9,"vwap":844},"2026-02-26",5.19,8584900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":806,"change":1118,"percent_change":1214,"volume":1215,"transactions":9,"vwap":806},"2026-02-25",5.29,5.37,5.09,1.39,12935400,{"date":1217,"open":1218,"high":829,"low":1219,"close":829,"change":950,"percent_change":1220,"volume":1221,"transactions":9,"vwap":829},"2026-02-24",4.62,4.551,10.28,12328500,{"date":1223,"open":1151,"high":1224,"low":748,"close":995,"change":674,"percent_change":1225,"volume":1226,"transactions":9,"vwap":995},"2026-02-23",4.595,1.33,7369600,{"date":1228,"open":1229,"high":982,"low":1037,"close":1230,"change":253,"percent_change":565,"volume":1231,"transactions":9,"vwap":1230},"2026-02-20",4.575,4.51,5675600,{"date":1233,"open":428,"high":791,"low":1043,"close":1001,"change":1118,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1001},"2026-02-19",1.54,6705100,{"date":1237,"open":879,"high":1218,"low":800,"close":1007,"change":20,"percent_change":20,"volume":1238,"transactions":9,"vwap":1007},"2026-02-18",6117300,{"date":1240,"open":1230,"high":1001,"low":825,"close":1007,"change":712,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1007},"2026-02-17",-1.94,6928400,{"date":1244,"open":753,"high":1245,"low":1246,"close":754,"change":129,"percent_change":1176,"volume":1247,"transactions":9,"vwap":754},"2026-02-13",4.718,4.445,9816800,{"date":1249,"open":760,"high":891,"low":739,"close":1007,"change":786,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1007},"2026-02-12",-4.62,9291500,{"date":1253,"open":884,"high":1254,"low":1218,"close":761,"change":390,"percent_change":1255,"volume":1256,"transactions":9,"vwap":761},"2026-02-11",4.93,0.42,7943300,{"date":1258,"open":1022,"high":1259,"low":1008,"close":877,"change":253,"percent_change":1260,"volume":1261,"transactions":9,"vwap":877},"2026-02-10",4.895,-2.07,6452000,{"date":1263,"open":1002,"high":1014,"low":1264,"close":1026,"change":51,"percent_change":671,"volume":1265,"transactions":9,"vwap":1026},"2026-02-09",4.59,9292600,{"date":1267,"open":793,"high":1165,"low":428,"close":791,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":791},"2026-02-06",0.25,5.67,11242900,{"date":1272,"open":754,"high":1273,"low":766,"close":747,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":747},"2026-02-05",4.71,-0.42,-8.7,13498900,{"date":1278,"open":1279,"high":996,"low":791,"close":873,"change":139,"percent_change":1280,"volume":1281,"transactions":9,"vwap":873},"2026-02-04",5.24,-6.58,15222800,{"date":1283,"open":798,"high":807,"low":852,"close":807,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":807},"2026-02-03",0.41,8.61,18732600,{"date":1288,"open":78,"high":1197,"low":1273,"close":761,"change":325,"percent_change":1289,"volume":1290,"transactions":9,"vwap":761},"2026-02-02",-2.26,15995200,{"date":1292,"open":1293,"high":1294,"low":1014,"close":865,"change":652,"percent_change":1295,"volume":1296,"transactions":9,"vwap":865},"2026-01-30",5.22,5.289,-10.31,17628500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-29",5.87,5.95,5.28,5.43,-0.58,-9.65,19367900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1136,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-28",6.42,6.44,5.85,6.01,-4.3,20175800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1026,"volume":1321,"transactions":9,"vwap":1319},"2026-01-27",5.9,6.3,5.8,6.28,0.29,17604700,{"date":1323,"open":1324,"high":1325,"low":1316,"close":949,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":949},"2026-01-26",6.88,6.96,-0.45,-6.99,34117200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1309,"change":501,"percent_change":987,"volume":1334,"transactions":9,"vwap":1309},"2026-01-23",6.52,6.685,6.14,40610900,{"date":1336,"open":1337,"high":1338,"low":823,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-22",5.78,6.22,6.13,0.46,8.11,25524100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1269,"change":325,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1269},"2026-01-21",5.92,6.08,5.46,-1.9,16646800,{"date":1351,"open":1352,"high":947,"low":1353,"close":1337,"change":637,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1337},"2026-01-20",5.89,5.642,-3.02,17934200,{"date":1357,"open":823,"high":1358,"low":1302,"close":1359,"change":129,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-16",5.985,5.96,1.53,22581800,{"date":1363,"open":1359,"high":1364,"low":832,"close":1299,"change":464,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1299},"2026-01-15",5.997,-3.14,14315400,{"date":1368,"open":1318,"high":1369,"low":939,"close":1370,"change":927,"percent_change":687,"volume":1371,"transactions":9,"vwap":1370},"2026-01-14",6.155,6.06,23934000,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":696,"percent_change":1214,"volume":1377,"transactions":9,"vwap":1376},"2026-01-13",6,5.64,5.84,18100900,{"date":1379,"open":1375,"high":1380,"low":1381,"close":832,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":832},"2026-01-12",5.97,5.49,0.37,6.86,27195700,{"date":1386,"open":1387,"high":910,"low":1388,"close":957,"change":573,"percent_change":1389,"volume":1390,"transactions":9,"vwap":957},"2026-01-09",5.61,5.31,-2.36,9885700,{"date":1392,"open":1393,"high":910,"low":964,"close":610,"change":223,"percent_change":409,"volume":1394,"transactions":9,"vwap":610},"2026-01-08",5.5,11613500,{"date":1396,"open":1393,"high":946,"low":1397,"close":1398,"change":427,"percent_change":196,"volume":1399,"transactions":9,"vwap":1398},"2026-01-07",5.41,5.59,19323300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":824,"percent_change":1001,"volume":1406,"transactions":9,"vwap":1405},"2026-01-06",5.27,5.545,5.245,5.45,20624700,{"date":1408,"open":1409,"high":1410,"low":878,"close":493,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":493},"2026-01-05",4.88,5.279,0.44,9.22,16811500,{"date":1415,"open":739,"high":1192,"low":733,"close":1192,"change":1284,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1192},"2026-01-02",9.4,11987400,{"date":1419,"open":766,"high":1141,"low":780,"close":825,"change":213,"percent_change":742,"volume":1420,"transactions":9,"vwap":825},"2025-12-31",9818000,{"date":1422,"open":768,"high":762,"low":766,"close":747,"change":325,"percent_change":1423,"volume":1424,"transactions":9,"vwap":747},"2025-12-30",-2.43,11077100,{"date":1426,"open":794,"high":1002,"low":800,"close":793,"change":335,"percent_change":1427,"volume":1428,"transactions":9,"vwap":793},"2025-12-29",-3.62,10169100,{"date":1430,"open":1431,"high":1254,"low":1031,"close":1165,"change":335,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1165},"2025-12-26",4.915,-3.5,7925600,{"date":1435,"open":1022,"high":1202,"low":1031,"close":1202,"change":129,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1202},"2025-12-24",1.89,5401200,{"date":1439,"open":897,"high":1440,"low":760,"close":1192,"change":325,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1192},"2025-12-23",5.0089998,-2.25,8764800,{"date":1444,"open":1202,"high":808,"low":852,"close":1409,"change":1445,"percent_change":571,"volume":1446,"transactions":9,"vwap":1409},"2025-12-22",0.13,10832500,{"date":1448,"open":762,"high":1014,"low":762,"close":760,"change":872,"percent_change":1213,"volume":1449,"transactions":9,"vwap":760},"2025-12-19",20937800,{"date":1451,"open":885,"high":1452,"low":1174,"close":793,"change":712,"percent_change":1453,"volume":1454,"transactions":9,"vwap":793},"2025-12-18",4.742,-1.95,12888500,{"date":1456,"open":1014,"high":844,"low":762,"close":1001,"change":335,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1001},"2025-12-17",-3.56,13692300,{"date":1460,"open":1192,"high":1461,"low":1192,"close":891,"change":369,"percent_change":1462,"volume":1463,"transactions":9,"vwap":891},"2025-12-16",5.039,-0.83,8979600,{"date":1465,"open":808,"high":1466,"low":878,"close":852,"change":1130,"percent_change":1467,"volume":1468,"transactions":9,"vwap":852},"2025-12-15",5.18,-5.86,13320600,{"date":1470,"open":1471,"high":925,"low":981,"close":1197,"change":719,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1197},"2025-12-12",5.36,-3.94,11073000,{"date":1475,"open":808,"high":1476,"low":799,"close":1477,"change":345,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-11",5.345,5.33,3.7,8454100,{"date":1481,"open":1301,"high":911,"low":799,"close":904,"change":573,"percent_change":1482,"volume":1483,"transactions":9,"vwap":904},"2025-12-10",-2.47,11377400,{"date":1485,"open":843,"high":1397,"low":808,"close":1402,"change":369,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1402},"2025-12-09",-0.75,8927100,{"date":1489,"open":925,"high":918,"low":1207,"close":1388,"change":186,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1388},"2025-12-08",-0.38,12074200,{"date":1493,"open":1393,"high":1387,"low":1494,"close":1477,"change":325,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1477},"2025-12-05",5.295,-2.02,12219900,{"date":1498,"open":837,"high":1381,"low":851,"close":1499,"change":345,"percent_change":649,"volume":1500,"transactions":9,"vwap":1499},"2025-12-04",5.44,13119900,{"date":1502,"open":902,"high":964,"low":1197,"close":996,"change":727,"percent_change":1503,"volume":1504,"transactions":9,"vwap":996},"2025-12-03",-2.78,10018400,{"date":1506,"open":964,"high":1507,"low":1279,"close":925,"change":1118,"percent_change":134,"volume":1508,"transactions":9,"vwap":925},"2025-12-02",5.445,14255100,{"date":1510,"open":1511,"high":965,"low":493,"close":1477,"change":1130,"percent_change":336,"volume":1512,"transactions":9,"vwap":1477},"2025-12-01",5.485,14728900,{"date":1514,"open":994,"high":948,"low":996,"close":948,"change":1382,"percent_change":1515,"volume":1516,"transactions":9,"vwap":948},"2025-11-28",7.03,19287900,{"date":1518,"open":844,"high":911,"low":851,"close":843,"change":872,"percent_change":995,"volume":1519,"transactions":9,"vwap":843},"2025-11-26",15404700,{"date":1521,"open":850,"high":1522,"low":891,"close":853,"change":609,"percent_change":1523,"volume":1524,"transactions":9,"vwap":853},"2025-11-25",5.105,3.29,11528000,{"date":1526,"open":760,"high":1032,"low":1527,"close":865,"change":1445,"percent_change":571,"volume":1528,"transactions":9,"vwap":865},"2025-11-24",4.67,9666600,{"date":1530,"open":877,"high":884,"low":1531,"close":877,"change":213,"percent_change":283,"volume":1532,"transactions":9,"vwap":877},"2025-11-21",4.495,16907500,{"date":1534,"open":911,"high":957,"low":1535,"close":1022,"change":941,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1022},"2025-11-20",4.743,-6.45,21078700,{"date":1539,"open":904,"high":1540,"low":829,"close":1197,"change":1445,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1197},"2025-11-19",5.425,2.61,24700500,{"date":1544,"open":879,"high":1545,"low":1546,"close":838,"change":927,"percent_change":1001,"volume":1547,"transactions":9,"vwap":838},"2025-11-18",5.068,4.541,16237300,{"date":1549,"open":1218,"high":1550,"low":879,"close":1192,"change":501,"percent_change":521,"volume":1551,"transactions":9,"vwap":1192},"2025-11-17",5.065,28197000,{"date":1553,"open":733,"high":879,"low":1554,"close":1174,"change":1160,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1174},"2025-11-14",4.331,-3.04,12752300,{"date":1558,"open":1202,"high":1466,"low":768,"close":879,"change":1136,"percent_change":1559,"volume":1560,"transactions":9,"vwap":879},"2025-11-13",-5.54,16615100,{"date":1562,"open":838,"high":806,"low":761,"close":865,"change":223,"percent_change":1563,"volume":1564,"transactions":9,"vwap":865},"2025-11-12",-1.42,12426900,{"date":1566,"open":864,"high":1550,"low":1409,"close":850,"change":1155,"percent_change":1365,"volume":1567,"transactions":9,"vwap":850},"2025-11-11",10495700,{"date":1569,"open":987,"high":1570,"low":1014,"close":808,"change":927,"percent_change":1230,"volume":1571,"transactions":9,"vwap":808},"2025-11-10",5.125,21154400,{"date":1573,"open":739,"high":1254,"low":733,"close":1409,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1409},"2025-11-07",0.33,7.25,22096500,{"date":1578,"open":78,"high":798,"low":1007,"close":768,"change":197,"percent_change":1579,"volume":1580,"transactions":9,"vwap":768},"2025-11-06",-1.3,21079000,{"date":1582,"open":879,"high":1583,"low":740,"close":1001,"change":1077,"percent_change":786,"volume":1584,"transactions":9,"vwap":1001},"2025-11-05",4.735,17204000,{"date":1586,"open":897,"high":842,"low":762,"close":1218,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1218},"2025-11-04",-0.47,-9.23,27094800,{"date":1591,"open":1592,"high":1499,"low":859,"close":1213,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1213},"2025-11-03",5.385,-0.41,-7.45,19904300,{"date":1597,"open":955,"high":939,"low":957,"close":1393,"change":381,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1393},"2025-10-31",-2.14,16069000,{"date":1601,"open":1299,"high":1602,"low":1603,"close":939,"change":573,"percent_change":1289,"volume":1604,"transactions":9,"vwap":939},"2025-10-30",6.019,5.524,21138600,{"date":1606,"open":820,"high":1345,"low":822,"close":823,"change":213,"percent_change":1607,"volume":1608,"transactions":9,"vwap":823},"2025-10-29",-0.86,16243900,{"date":1610,"open":1352,"high":1611,"low":445,"close":1318,"change":719,"percent_change":728,"volume":1612,"transactions":9,"vwap":1318},"2025-10-28",6.05,24981800,{"date":1614,"open":1615,"high":1615,"low":1345,"close":1311,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1311},"2025-10-27",6.53,-0.71,-10.57,32440300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":824,"percent_change":1478,"volume":1625,"transactions":9,"vwap":1624},"2025-10-24",6.59,7,6.55,6.72,24768600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":719,"percent_change":1365,"volume":1632,"transactions":9,"vwap":1631},"2025-10-23",6.83,6.85,6.46,6.48,16625700,{"date":1634,"open":1635,"high":1628,"low":1636,"close":1637,"change":1078,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-22",6.61,6.37,6.69,-3.6,30465300,{"date":1641,"open":1642,"high":1575,"low":1643,"close":1644,"change":369,"percent_change":801,"volume":1645,"transactions":9,"vwap":1644},"2025-10-21",6.98,6.65,6.94,37057200,{"date":1647,"open":1648,"high":1649,"low":1033,"close":1642,"change":345,"percent_change":280,"volume":1650,"transactions":9,"vwap":1642},"2025-10-20",7.13,7.17,30129700,{"date":1652,"open":1653,"high":1654,"low":558,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-17",7.055,7.22,6.79,-0.6,-8.12,51408400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-16",8.92,9.02,7.32,7.39,-2.05,-21.72,97381700,{"date":1669,"open":1670,"high":24,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-15",10.2,9.1,9.44,-0.61,-6.07,90400700,{"date":1677,"open":92,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-14",10.11,7.67,10.05,1.62,19.22,134855300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-10-13",7.75,8.71,7.72,8.43,0.94,12.55,88109900,{"date":1694,"open":92,"high":1695,"low":1696,"close":1696,"change":815,"percent_change":1193,"volume":1697,"transactions":9,"vwap":1696},"2025-10-10",8.6,7.49,79708700,{"date":1699,"open":1700,"high":1689,"low":1701,"close":1702,"change":444,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-09",8.17,7.87,8.04,2.16,53637700,{"date":1706,"open":1707,"high":1661,"low":1708,"close":1701,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1701},"2025-10-08",8.31,7.81,-0.4,-4.84,65044600,{"date":1713,"open":1714,"high":1416,"low":1715,"close":1716,"change":637,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-07",8.59,7.97,8.27,-2.13,78123600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-06",9.45,9.48,8.44,8.45,-0.59,-6.53,89786900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":93,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-03",6.97,9.33,6.91,9.04,31.78,191312900,{"date":1737,"open":1624,"high":1738,"low":1739,"close":1383,"change":637,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1383},"2025-10-02",7.18,6.63,-2.56,76336800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1225,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-01",7.47,7.55,6.58,7.04,23.29,215964600,{"date":1751,"open":910,"high":1752,"low":837,"close":931,"change":282,"percent_change":688,"volume":1753,"transactions":9,"vwap":931},"2025-09-30",5.81,77951200,{"date":1755,"open":1756,"high":1757,"low":830,"close":1758,"change":1725,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-09-29",6.15,6.38,5.74,-9.32,48684800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":346,"change":283,"percent_change":1766,"volume":1767,"transactions":9,"vwap":346},"2025-09-26",7.14,7.48,6.26,-14.11,85062000,{"date":1769,"open":1770,"high":1771,"low":1636,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-09-25",6.78,7.53,7.37,1.36,22.63,212855500,{"date":1777,"open":1778,"high":1317,"low":981,"close":1311,"change":290,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1311},"2025-09-24",5.055,95.77,289496400,{"date":1782,"open":463,"high":342,"low":271,"close":367,"change":472,"percent_change":1783,"volume":1784,"transactions":9,"vwap":367},"2025-09-23",-6.97,61995600,{"date":1786,"open":342,"high":471,"low":352,"close":471,"change":1169,"percent_change":1234,"volume":1787,"transactions":9,"vwap":471},"2025-09-22",4978400,{"date":1789,"open":398,"high":471,"low":1790,"close":426,"change":360,"percent_change":1791,"volume":1792,"transactions":9,"vwap":426},"2025-09-19",3.225,0.93,9019600,{"date":1794,"open":507,"high":1795,"low":443,"close":415,"change":369,"percent_change":418,"volume":1796,"transactions":9,"vwap":415},"2025-09-18",3.285,6077100,{"date":1798,"open":582,"high":343,"low":407,"close":499,"change":263,"percent_change":1799,"volume":1800,"transactions":9,"vwap":499},"2025-09-17",1.24,7301700,{"date":1802,"open":417,"high":507,"low":443,"close":415,"change":390,"percent_change":514,"volume":1803,"transactions":9,"vwap":415},"2025-09-16",8223800,{"date":1805,"open":588,"high":582,"low":1806,"close":582,"change":622,"percent_change":1807,"volume":1808,"transactions":9,"vwap":582},"2025-09-15",2.885,11.89,13210400,{"date":1810,"open":230,"high":251,"low":581,"close":281,"change":390,"percent_change":26,"volume":1811,"transactions":9,"vwap":281},"2025-09-12",3695200,{"date":1813,"open":307,"high":251,"low":306,"close":314,"change":263,"percent_change":1814,"volume":1815,"transactions":9,"vwap":314},"2025-09-11",1.43,4341200,{"date":1817,"open":299,"high":289,"low":242,"close":280,"change":369,"percent_change":1818,"volume":1819,"transactions":9,"vwap":280},"2025-09-10",-1.41,4679100,{"date":1821,"open":251,"high":252,"low":291,"close":314,"change":573,"percent_change":781,"volume":1822,"transactions":9,"vwap":314},"2025-09-09",7499000,{"date":1824,"open":241,"high":334,"low":299,"close":358,"change":696,"percent_change":572,"volume":1825,"transactions":9,"vwap":358},"2025-09-08",8082900,{"date":1827,"open":299,"high":290,"low":307,"close":241,"change":272,"percent_change":480,"volume":1828,"transactions":9,"vwap":241},"2025-09-05",5932800,{"date":1830,"open":230,"high":314,"low":571,"close":581,"change":223,"percent_change":1831,"volume":1832,"transactions":9,"vwap":581},"2025-09-04",-2.45,4675200,{"date":1834,"open":314,"high":279,"low":291,"close":281,"change":360,"percent_change":1835,"volume":1836,"transactions":9,"vwap":281},"2025-09-03",1.06,3976200,{"date":1838,"open":588,"high":588,"low":572,"close":230,"change":1155,"percent_change":1839,"volume":1840,"transactions":9,"vwap":230},"2025-09-02",-5.35,5702000,{"date":1842,"open":260,"high":457,"low":279,"close":376,"change":390,"percent_change":155,"volume":1843,"transactions":9,"vwap":376},"2025-08-29",5452100,{"date":1845,"open":376,"high":322,"low":279,"close":358,"change":1077,"percent_change":139,"volume":1846,"transactions":9,"vwap":358},"2025-08-28",3794800,{"date":1848,"open":251,"high":334,"low":230,"close":260,"change":272,"percent_change":1849,"volume":1850,"transactions":9,"vwap":260},"2025-08-27",3.47,11103600,{"date":1852,"open":314,"high":588,"low":307,"close":289,"change":1169,"percent_change":1853,"volume":1854,"transactions":9,"vwap":289},"2025-08-26",1.77,4194900,{"date":1856,"open":306,"high":279,"low":212,"close":230,"change":263,"percent_change":1814,"volume":1857,"transactions":9,"vwap":230},"2025-08-25",6488700,{"date":1859,"open":306,"high":230,"low":212,"close":581,"change":263,"percent_change":1860,"volume":1861,"transactions":9,"vwap":581},"2025-08-22",1.45,4665500,{"date":1863,"open":1864,"high":572,"low":1865,"close":232,"change":390,"percent_change":104,"volume":1866,"transactions":9,"vwap":232},"2025-08-21",2.7,2.69,3507800,{"date":1868,"open":242,"high":1869,"low":221,"close":212,"change":233,"percent_change":1870,"volume":1871,"transactions":9,"vwap":212},"2025-08-20",2.785,-2.85,5959900,{"date":1873,"open":324,"high":588,"low":572,"close":307,"change":381,"percent_change":1874,"volume":1875,"transactions":9,"vwap":307},"2025-08-19",-4.1,6339100,{"date":1877,"open":241,"high":358,"low":314,"close":279,"change":360,"percent_change":1878,"volume":1879,"transactions":9,"vwap":279},"2025-08-18",1.03,7184500,{"date":1881,"open":241,"high":260,"low":281,"close":252,"change":263,"percent_change":1882,"volume":1883,"transactions":9,"vwap":252},"2025-08-15",1.4,6189200,{"date":1885,"open":230,"high":271,"low":1886,"close":281,"change":712,"percent_change":1887,"volume":1888,"transactions":9,"vwap":281},"2025-08-14",2.734,-3.05,10567300,{"date":1890,"open":324,"high":376,"low":230,"close":249,"change":272,"percent_change":657,"volume":1891,"transactions":9,"vwap":249},"2025-08-13",10644800,{"date":1893,"open":457,"high":457,"low":280,"close":299,"change":665,"percent_change":1894,"volume":1895,"transactions":9,"vwap":299},"2025-08-12",-6.56,11033800,{"date":1897,"open":1898,"high":344,"low":376,"close":270,"change":774,"percent_change":1899,"volume":1900,"transactions":9,"vwap":270},"2025-08-11",3.065,9.32,18323300,{"date":1902,"open":572,"high":1903,"low":212,"close":581,"change":674,"percent_change":1904,"volume":1905,"transactions":9,"vwap":581},"2025-08-08",2.828,2.2,6415800,{"date":1907,"open":184,"high":280,"low":193,"close":212,"change":444,"percent_change":558,"volume":1908,"transactions":9,"vwap":212},"2025-08-07",10358700,{"date":1910,"open":184,"high":221,"low":1911,"close":17,"change":223,"percent_change":1912,"volume":1913,"transactions":9,"vwap":17},"2025-08-06",2.53,-2.66,5811600,{"date":1915,"open":564,"high":1916,"low":1917,"close":184,"change":186,"percent_change":1486,"volume":1918,"transactions":9,"vwap":184},"2025-08-05",2.675,2.54,5287700,{"date":1920,"open":18,"high":222,"low":1921,"close":1922,"change":272,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-04",2.565,2.65,3.92,6791400,{"date":1926,"open":1917,"high":17,"low":175,"close":16,"change":186,"percent_change":187,"volume":1927,"transactions":9,"vwap":16},"2025-08-01",6275400,{"date":1929,"open":1930,"high":18,"low":1931,"close":196,"change":390,"percent_change":976,"volume":1932,"transactions":9,"vwap":196},"2025-07-31",2.58,2.5,7227800,{"date":1934,"open":221,"high":564,"low":1911,"close":16,"change":712,"percent_change":1935,"volume":1936,"transactions":9,"vwap":16},"2025-07-30",-3.41,8585700,{"date":1938,"open":230,"high":230,"low":1939,"close":1940,"change":464,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-29",2.634,2.64,-6.71,10371200,{"date":1944,"open":399,"high":399,"low":280,"close":230,"change":786,"percent_change":1945,"volume":1946,"transactions":9,"vwap":230},"2025-07-28",-7.21,12277900,{"date":1948,"open":397,"high":342,"low":334,"close":270,"change":727,"percent_change":1949,"volume":1950,"transactions":9,"vwap":270},"2025-07-25",-4.69,7687300,{"date":1952,"open":481,"high":479,"low":344,"close":582,"change":233,"percent_change":1953,"volume":1954,"transactions":9,"vwap":582},"2025-07-24",-2.44,9159900,{"date":1956,"open":1957,"high":481,"low":417,"close":507,"change":233,"percent_change":1958,"volume":1959,"transactions":9,"vwap":507},"2025-07-23",3.34,-2.38,9013200,{"date":1961,"open":407,"high":1962,"low":1963,"close":489,"change":824,"percent_change":1964,"volume":1965,"transactions":9,"vwap":489},"2025-07-22",3.39,3.145,7.69,14653800,{"date":1967,"open":1957,"high":1968,"low":333,"close":463,"change":1155,"percent_change":1969,"volume":1970,"transactions":9,"vwap":463},"2025-07-21",3.37,-4.88,12341900,{"date":1972,"open":1962,"high":492,"low":352,"close":507,"change":213,"percent_change":1973,"volume":1974,"transactions":9,"vwap":507},"2025-07-18",-1.5,16068500,{"date":1976,"open":582,"high":1977,"low":367,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-07-17",3.46,3.33,0.27,8.82,29477600,{"date":1983,"open":252,"high":1984,"low":1985,"close":399,"change":345,"percent_change":1986,"volume":1987,"transactions":9,"vwap":399},"2025-07-16",3.185,2.879,6.62,20717900,{"date":1989,"open":251,"high":588,"low":291,"close":251,"change":500,"percent_change":114,"volume":1990,"transactions":9,"vwap":251},"2025-07-15",4942900,{"date":1992,"open":299,"high":260,"low":230,"close":281,"change":500,"percent_change":114,"volume":1993,"transactions":9,"vwap":281},"2025-07-14",8441600,{"date":1995,"open":299,"high":324,"low":1996,"close":299,"change":20,"percent_change":20,"volume":1997,"transactions":9,"vwap":299},"2025-07-11",2.805,6855400,{"date":1999,"open":1864,"high":324,"low":1922,"close":299,"change":165,"percent_change":1745,"volume":2000,"transactions":9,"vwap":299},"2025-07-10",15103400,{"date":2002,"open":571,"high":232,"low":1541,"close":1922,"change":712,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1922},"2025-07-09",-3.28,3667600,{"date":2006,"open":193,"high":242,"low":2007,"close":571,"change":1445,"percent_change":981,"volume":2008,"transactions":9,"vwap":571},"2025-07-08",2.611,7660600,{"date":2010,"open":1940,"high":1922,"low":1917,"close":1541,"change":213,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1541},"2025-07-07",-1.88,5126500,{"date":2014,"open":1864,"high":212,"low":1940,"close":221,"change":213,"percent_change":2015,"volume":2016,"transactions":9,"vwap":221},"2025-07-03",-1.85,2687500,{"date":2018,"open":222,"high":571,"low":221,"close":211,"change":674,"percent_change":2019,"volume":2020,"transactions":9,"vwap":211},"2025-07-02",2.26,5934200,{"date":2022,"open":221,"high":1865,"low":1940,"close":1922,"change":282,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1922},"2025-07-01",-1.12,2916800,{"date":2026,"open":572,"high":581,"low":564,"close":222,"change":712,"percent_change":2027,"volume":2028,"transactions":9,"vwap":222},"2025-06-30",-3.25,3334200,{"date":2030,"open":232,"high":291,"low":211,"close":572,"change":20,"percent_change":20,"volume":2031,"transactions":9,"vwap":572},"2025-06-27",7053500,{"date":2033,"open":1922,"high":242,"low":1541,"close":572,"change":444,"percent_change":2034,"volume":2035,"transactions":9,"vwap":572},"2025-06-26",6.54,9193000,{"date":2037,"open":196,"high":193,"low":185,"close":2038,"change":500,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-06-25",2.6,0.39,4437100,{"date":2042,"open":196,"high":2043,"low":17,"close":18,"change":360,"percent_change":148,"volume":2044,"transactions":9,"vwap":18},"2025-06-24",2.645,3630800,{"date":2046,"open":185,"high":1930,"low":175,"close":17,"change":360,"percent_change":1198,"volume":2047,"transactions":9,"vwap":17},"2025-06-23",3712400,{"date":2049,"open":221,"high":564,"low":1911,"close":1911,"change":381,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1911},"2025-06-20",-4.53,5109000,{"date":2053,"open":1541,"high":222,"low":18,"close":1922,"change":360,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1922},"2025-06-18",1.15,4158900,{"date":2057,"open":1940,"high":2058,"low":193,"close":193,"change":213,"percent_change":214,"volume":2059,"transactions":9,"vwap":193},"2025-06-17",2.665,3393700,{"date":2061,"open":564,"high":211,"low":193,"close":564,"change":390,"percent_change":2062,"volume":2063,"transactions":9,"vwap":564},"2025-06-16",0.75,3217200,{"date":2065,"open":2038,"high":222,"low":2066,"close":1922,"change":390,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1922},"2025-06-13",2.561,0.76,3749000,{"date":2070,"open":205,"high":212,"low":2038,"close":184,"change":573,"percent_change":2071,"volume":2072,"transactions":9,"vwap":184},"2025-06-12",-4.71,5045300,{"date":2074,"open":572,"high":241,"low":205,"close":306,"change":20,"percent_change":20,"volume":2075,"transactions":9,"vwap":306},"2025-06-11",6098000,{"date":2077,"open":581,"high":307,"low":212,"close":306,"change":1077,"percent_change":958,"volume":2078,"transactions":9,"vwap":306},"2025-06-10",3473800,{"date":2080,"open":1864,"high":581,"low":2081,"close":572,"change":1118,"percent_change":18,"volume":2082,"transactions":9,"vwap":572},"2025-06-09",2.695,4749200,{"date":2084,"open":205,"high":205,"low":221,"close":1864,"change":20,"percent_change":20,"volume":2085,"transactions":9,"vwap":1864},"2025-06-06",2600900,{"date":2087,"open":205,"high":306,"low":564,"close":1864,"change":1077,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1864},"2025-06-05",-0.37,3195000,{"date":2091,"open":1922,"high":1869,"low":1922,"close":211,"change":1118,"percent_change":1922,"volume":2092,"transactions":9,"vwap":211},"2025-06-04",4503200,{"date":2094,"open":184,"high":2058,"low":18,"close":1940,"change":1077,"percent_change":1490,"volume":2095,"transactions":9,"vwap":1940},"2025-06-03",3287400,{"date":2097,"open":211,"high":2098,"low":1541,"close":1922,"change":1077,"percent_change":1490,"volume":2099,"transactions":9,"vwap":1922},"2025-06-02",2.716,3293000,{"date":2101,"open":205,"high":571,"low":193,"close":221,"change":712,"percent_change":2102,"volume":2103,"transactions":9,"vwap":221},"2025-05-30",-3.27,4306300,{"date":2105,"open":242,"high":2106,"low":212,"close":232,"change":282,"percent_change":2107,"volume":2108,"transactions":9,"vwap":232},"2025-05-29",2.813,-1.08,3708100,{"date":2110,"open":232,"high":280,"low":205,"close":242,"change":390,"percent_change":109,"volume":2111,"transactions":9,"vwap":242},"2025-05-28",3431800,{"date":2113,"open":251,"high":289,"low":205,"close":306,"change":233,"percent_change":1097,"volume":2114,"transactions":9,"vwap":306},"2025-05-27",5437300,{"date":2116,"open":242,"high":281,"low":572,"close":314,"change":500,"percent_change":114,"volume":2117,"transactions":9,"vwap":314},"2025-05-23",4716400,{"date":2119,"open":211,"high":281,"low":221,"close":230,"change":129,"percent_change":507,"volume":2120,"transactions":9,"vwap":230},"2025-05-22",4997900,{"date":2122,"open":306,"high":2123,"low":212,"close":571,"change":223,"percent_change":2124,"volume":2125,"transactions":9,"vwap":571},"2025-05-21",2.865,-2.49,3609500,{"date":2127,"open":324,"high":324,"low":1869,"close":307,"change":282,"percent_change":2128,"volume":2129,"transactions":9,"vwap":307},"2025-05-20",-1.06,4132800,{"date":2131,"open":314,"high":251,"low":306,"close":314,"change":390,"percent_change":2132,"volume":2133,"transactions":9,"vwap":314},"2025-05-19",0.71,3271200,{"date":2135,"open":260,"high":322,"low":307,"close":291,"change":139,"percent_change":2136,"volume":2137,"transactions":9,"vwap":291},"2025-05-16",-10.76,10698400,{"date":2139,"open":457,"high":344,"low":334,"close":352,"change":696,"percent_change":2038,"volume":2140,"transactions":9,"vwap":352},"2025-05-15",6330300,{"date":2142,"open":399,"high":333,"low":334,"close":368,"change":263,"percent_change":2143,"volume":2144,"transactions":9,"vwap":368},"2025-05-14",1.32,4899200,{"date":2146,"open":352,"high":2147,"low":262,"close":457,"change":325,"percent_change":728,"volume":2148,"transactions":9,"vwap":457},"2025-05-13",3.175,4909200,{"date":2150,"open":507,"high":491,"low":463,"close":407,"change":1077,"percent_change":2151,"volume":2152,"transactions":9,"vwap":407},"2025-05-12",-0.32,5259100,{"date":2154,"open":352,"high":499,"low":463,"close":352,"change":390,"percent_change":2155,"volume":2156,"transactions":9,"vwap":352},"2025-05-09",0.64,3841900,{"date":2158,"open":332,"high":408,"low":270,"close":443,"change":1118,"percent_change":1084,"volume":2159,"transactions":9,"vwap":443},"2025-05-08",4712700,{"date":2161,"open":270,"high":408,"low":334,"close":367,"change":1169,"percent_change":2162,"volume":2163,"transactions":9,"vwap":367},"2025-05-07",1.66,5082300,{"date":2165,"open":279,"high":457,"low":588,"close":334,"change":696,"percent_change":205,"volume":2166,"transactions":9,"vwap":334},"2025-05-06",3477900,{"date":2168,"open":252,"high":376,"low":1806,"close":290,"change":500,"percent_change":622,"volume":2169,"transactions":9,"vwap":290},"2025-05-05",2191700,{"date":2171,"open":279,"high":376,"low":252,"close":279,"change":390,"percent_change":2172,"volume":2173,"transactions":9,"vwap":279},"2025-05-02",0.69,2501300,{"date":2175,"open":252,"high":322,"low":241,"close":324,"change":263,"percent_change":1214,"volume":2176,"transactions":9,"vwap":324},"2025-05-01",4164300,{"date":2178,"open":291,"high":252,"low":557,"close":251,"change":369,"percent_change":2179,"volume":2180,"transactions":9,"vwap":251},"2025-04-30",-1.37,5191500,{"date":2182,"open":307,"high":588,"low":280,"close":324,"change":129,"percent_change":344,"volume":2183,"transactions":9,"vwap":324},"2025-04-29",2772100,{"date":2185,"open":252,"high":260,"low":280,"close":291,"change":233,"percent_change":2186,"volume":2187,"transactions":9,"vwap":291},"2025-04-28",-2.76,3311900,{"date":2189,"open":271,"high":2190,"low":291,"close":252,"change":197,"percent_change":2191,"volume":2192,"transactions":9,"vwap":252},"2025-04-25",2.979,-2.03,4613200,{"date":2194,"open":581,"high":358,"low":557,"close":271,"change":165,"percent_change":1575,"volume":2195,"transactions":9,"vwap":271},"2025-04-24",5467200,{"date":179,"open":306,"high":230,"low":1864,"close":306,"change":20,"percent_change":20,"volume":2197,"transactions":9,"vwap":306},4729800]