[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RZLV":3,"homepage-market-summary":28,"stock-historical-RZLV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RZLV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Rezolve AI PLC Ordinary Shares","Nasdaq",null,"Common Stock","Rezolve AI PLC is an AI-powered solutions company that operates a digital commerce platform that integrates artificial intelligence to support product discovery, customer interaction, checkout, fulfillment, payments, and related services. Its platform is designed to manage multiple stages of the online commerce process within a single system. The company's flagship product, Brain Commerce, powered by its proprietary Large Language Model (LLM) brainpowa, transforms the online shopping experience. Brain Commerce uses a proprietary large language model to support online shopping functionality. Geographically, the company generates the maximum revenue from the United Kingdom and Europe. The company generates revenue from cloud-based software solutions and transaction-based services.","573",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.9,2.06,1.86,2.08,-0.18,-8.65,24508261.861395,33637,1.9359,6.2,17681473.342481386,0.9,1232,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":51,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":51},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":51},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":17,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},8.45,16344295,5965667508.962828,-18.45,"2025-04-28",[183,184,194,203,213,222,230,240,247,254,261,269,277,286,294,300,306,312,319,324,331,338,344,351,358,365,373,382,391,400,410,420,431,441,450,457,464,474,484,494,504,513,522,527,535,541,549,556,563,569,575,581,587,593,599,604,611,617,624,628,632,636,641,649,655,658,662,666,672,678,686,695,701,706,710,714,720,724,729,734,738,742,747,752,755,758,761,766,771,777,782,788,795,800,804,809,813,817,821,825,830,834,837,841,845,850,854,858,862,866,870,874,879,883,887,892,896,901,906,910,913,917,920,924,928,933,937,942,946,951,957,964,971,975,980,986,991,995,999,1003,1007,1012,1016,1020,1024,1029,1033,1037,1041,1044,1048,1052,1058,1062,1066,1071,1074,1078,1083,1089,1093,1096,1100,1104,1108,1113,1117,1121,1125,1131,1135,1139,1144,1148,1153,1158,1162,1168,1175,1183,1191,1197,1205,1212,1220,1226,1233,1241,1249,1258,1266,1272,1276,1282,1285,1288,1292,1296,1300,1304,1308,1313,1317,1323,1330,1334,1338,1341,1344,1348,1352,1358,1363,1367,1371,1376,1380,1384,1390,1394,1398,1402,1408,1412,1416,1421,1427,1433,1441,1448,1452,1460,1464,1472,1479,1486,1491,1497,1502,1509,1517,1522,1529,1537,1545,1553,1561,1568,1575,1582,1591,1598,1603,1612,1619,1627,1636,1644,1653,1659,1667,1673,1680,1687,1695,1704,1713,1718,1724,1731,1736,1744,1751,1758,1765,1773,1777,1782,1788,1794,1800,1805,1808,1812,1816,1820,1823,1828,1834,1839,1843,1846,1850,1855,1860,1864,1868,1872,1875,1879,1882,1885,1889,1893,1897,1903,1908,1913,1917,1921,1925,1929,1933,1937,1941,1945,1949,1953,1957,1961,1964,1970,1976,1981,1986,1989,1994,1998,2004,2011,2016,2021,2025,2031,2037,2040,2044,2048,2053,2057,2061,2066,2072,2076,2079,2083,2087,2090,2095,2098,2102,2105,2109,2112,2115,2119,2123,2127,2132,2137,2142,2145,2150,2154,2158],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",2.1,2.13,2.07,-0.07,-3.26,11648014.454067,20815,2.0909,{"date":195,"open":196,"high":196,"low":187,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",2.35,2.15,-0.08,-3.59,19864157.301409,38436,2.2184,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",2.23,2.27,2.165,0.17,8.25,16698297.251049,30799,2.2216,{"date":214,"open":215,"high":216,"low":217,"close":16,"change":189,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",2.17,2.18,2.05,-3.29,10209495.889417,21093,2.1001,{"date":223,"open":216,"high":224,"low":187,"close":187,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",2.2,-0.04,-1.84,6309917.117827,16322,2.1516,{"date":231,"open":232,"high":233,"low":234,"close":215,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",2.14,2.22,2.12,0.05,2.36,9857713.856958,17036,2.1819,{"date":241,"open":197,"high":242,"low":120,"close":234,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",2.155,0,7998231.968778,16869,2.1254,{"date":248,"open":242,"high":216,"low":234,"close":234,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",-0.06,-2.75,8737128.501408,18276,2.1457,{"date":255,"open":205,"high":256,"low":215,"close":216,"change":65,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",2.245,-2.24,10560333.666387,17405,2.2049,{"date":262,"open":263,"high":263,"low":264,"close":205,"change":65,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",2.28,2.21,-2.19,7957197.486353,13489,2.2379,{"date":270,"open":271,"high":272,"low":206,"close":263,"change":249,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",2.385,2.39,-2.56,10337119.454692,20659,2.331,{"date":278,"open":279,"high":196,"low":263,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",2.3,2.34,0.04,1.74,8122858.760741,18221,2.314,{"date":287,"open":279,"high":288,"low":263,"close":279,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",2.33,0.03,1.32,10576441.84409,20421,2.2994,{"date":295,"open":206,"high":279,"low":296,"close":206,"change":243,"percent_change":243,"volume":297,"transactions":298,"vwap":299},"2026-09-18",2.25,8624237.802808,16934,2.2738,{"date":301,"open":296,"high":302,"low":296,"close":206,"change":235,"percent_change":296,"volume":303,"transactions":304,"vwap":305},"2026-09-17",2.29,6364743.55333,14558,2.2641,{"date":307,"open":302,"high":279,"low":264,"close":233,"change":249,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",-2.63,8589765.962405,16419,2.2556,{"date":313,"open":302,"high":302,"low":205,"close":263,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",-0.01,-0.44,7670219.079374,14138,2.2659,{"date":320,"open":296,"high":279,"low":233,"close":302,"change":243,"percent_change":243,"volume":321,"transactions":322,"vwap":323},"2026-09-14",8306665.000709,19803,2.2632,{"date":325,"open":326,"high":280,"low":302,"close":302,"change":314,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",2.31,-0.43,8967833.752333,15124,2.3092,{"date":332,"open":333,"high":334,"low":296,"close":279,"change":243,"percent_change":243,"volume":335,"transactions":336,"vwap":337},"2026-09-10",2.26,2.37,12009198.622323,23756,2.3211,{"date":339,"open":279,"high":340,"low":333,"close":279,"change":314,"percent_change":327,"volume":341,"transactions":342,"vwap":343},"2026-09-09",2.32,9466703.851849,25448,2.2837,{"date":345,"open":333,"high":334,"low":346,"close":326,"change":50,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",2.24,4.52,20663950.471573,40894,2.3147,{"date":352,"open":224,"high":346,"low":72,"close":264,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",0.01,0.45,17265000.528133,38334,2.2117,{"date":359,"open":280,"high":280,"low":197,"close":224,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",-0.13,-5.58,36083670.013695,48463,2.2183,{"date":366,"open":367,"high":368,"low":340,"close":288,"change":249,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",2.38,2.4,-2.51,14173776.826728,24274,2.3522,{"date":374,"open":375,"high":376,"low":279,"close":272,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",2.52,2.5671,-0.5,-17.3,65443200.104035,122701,2.4523,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":198,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",3.03,2.8,2.89,-2.69,33780549.499844,72164,2.9199,{"date":392,"open":393,"high":394,"low":395,"close":125,"change":289,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",3.025,3.05,2.93,1.02,21157066.532338,44112,2.9849,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":289,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",2.95,2.99,2.85,2.94,1.03,21735441.735276,53595,2.9193,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":65,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",2.88,3.04,2.83,2.91,-1.69,31496007.194729,65191,2.9412,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",2.76,3.09,2.615,2.96,0.53,21.81,98379245.593369,196403,2.9049,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":171,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",2.45,2.47,2.41,2.43,-1.22,7064752.04792,19013,2.4429,{"date":442,"open":443,"high":444,"low":433,"close":445,"change":314,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",2.5,2.53,2.46,-0.4,7705668.269766,16317,2.4843,{"date":451,"open":443,"high":452,"low":436,"close":434,"change":171,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",2.54,-1.2,5895883.391976,16239,2.4623,{"date":458,"open":459,"high":375,"low":435,"close":443,"change":235,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",2.465,2.04,5240995.506181,12630,2.4773,{"date":465,"open":466,"high":467,"low":468,"close":433,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",2.51,2.57,2.44,-0.16,-6.13,12510487.949896,18481,2.493,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":249,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",2.64,2.665,2.58,2.61,-2.25,7047337.18714,15005,2.6165,{"date":485,"open":476,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",2.705,2.62,2.67,0.02,0.75,7947845.579989,22834,2.6577,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":171,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",2.68,2.71,2.6,2.65,-1.12,13213681.911076,26370,2.6592,{"date":505,"open":506,"high":507,"low":496,"close":496,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",2.81,2.84,-0.1,-3.6,5637961.305428,23466,2.7389,{"date":514,"open":515,"high":414,"low":516,"close":517,"change":289,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",2.75,2.7,2.78,1.09,11437132.792601,27731,2.7705,{"date":523,"open":497,"high":506,"low":497,"close":515,"change":489,"percent_change":149,"volume":524,"transactions":525,"vwap":526},"2026-08-10",7328058.680547,24631,2.7463,{"date":528,"open":496,"high":515,"low":479,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",2.73,0.09,3.41,7985678.334075,29102,2.6936,{"date":536,"open":499,"high":497,"low":478,"close":476,"change":189,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",-2.58,6893998.787654,28603,2.6351,{"date":542,"open":543,"high":544,"low":444,"close":497,"change":545,"percent_change":499,"volume":546,"transactions":547,"vwap":548},"2026-08-05",2.605,2.77,0.07,15989354.975712,47374,2.6923,{"date":550,"open":551,"high":497,"low":551,"close":476,"change":545,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",2.59,2.72,8289237.851718,31200,2.6622,{"date":557,"open":468,"high":551,"low":436,"close":467,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",0.14,5.76,6224433.065383,25338,2.5351,{"date":564,"open":565,"high":445,"low":340,"close":436,"change":235,"percent_change":186,"volume":566,"transactions":567,"vwap":568},"2026-07-31",2.415,7261487.240667,26893,2.3992,{"date":570,"open":279,"high":367,"low":263,"close":367,"change":558,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",6.25,6989682.084169,17504,2.3252,{"date":576,"open":302,"high":280,"low":346,"close":346,"change":189,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",-3.03,6041688.032229,20863,2.2819,{"date":582,"open":333,"high":340,"low":224,"close":326,"change":353,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",0.43,9098224.837029,20013,2.2695,{"date":588,"open":280,"high":272,"low":296,"close":279,"change":589,"percent_change":496,"volume":590,"transactions":591,"vwap":592},"2026-07-27",0.06,9967161.034041,24843,2.3005,{"date":594,"open":326,"high":340,"low":346,"close":346,"change":249,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",-2.61,7511487.184038,15397,2.2717,{"date":600,"open":263,"high":280,"low":333,"close":279,"change":314,"percent_change":327,"volume":601,"transactions":602,"vwap":603},"2026-07-23",6351345.680295,18798,2.2912,{"date":605,"open":367,"high":606,"low":326,"close":326,"change":198,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",2.42,-3.35,8034022.342616,19811,2.3492,{"date":612,"open":340,"high":436,"low":340,"close":272,"change":50,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",4.37,7717823.032437,22891,2.3847,{"date":618,"open":334,"high":334,"low":333,"close":302,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-20",-0.02,-0.87,6765634.318823,21063,2.2964,{"date":625,"open":279,"high":367,"low":296,"close":326,"change":249,"percent_change":626,"volume":627,"transactions":9,"vwap":326},"2026-07-17",-2.53,9795000,{"date":629,"open":368,"high":368,"low":326,"close":334,"change":225,"percent_change":630,"volume":631,"transactions":9,"vwap":334},"2026-07-16",-1.66,10410600,{"date":633,"open":375,"high":452,"low":367,"close":435,"change":508,"percent_change":634,"volume":635,"transactions":9,"vwap":435},"2026-07-15",-3.98,12433100,{"date":637,"open":443,"high":638,"low":272,"close":466,"change":489,"percent_change":639,"volume":640,"transactions":9,"vwap":466},"2026-07-14",2.535,0.8,19388100,{"date":642,"open":643,"high":478,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-13",2.56,2.48,2.49,-0.11,-4.23,8641800,{"date":650,"open":651,"high":651,"low":652,"close":498,"change":619,"percent_change":653,"volume":654,"transactions":9,"vwap":498},"2026-07-10",2.675,2.55,-0.76,6365700,{"date":656,"open":498,"high":476,"low":452,"close":487,"change":619,"percent_change":653,"volume":657,"transactions":9,"vwap":487},"2026-07-09",8952500,{"date":659,"open":497,"high":497,"low":467,"close":476,"change":360,"percent_change":660,"volume":661,"transactions":9,"vwap":476},"2026-07-08",-4.69,10437300,{"date":663,"open":515,"high":412,"low":664,"close":544,"change":243,"percent_change":243,"volume":665,"transactions":9,"vwap":544},"2026-07-07",2.693,10222500,{"date":667,"open":668,"high":405,"low":669,"close":544,"change":189,"percent_change":670,"volume":671,"transactions":9,"vwap":544},"2026-07-06",2.82,2.66,-2.46,11704800,{"date":673,"open":674,"high":423,"low":515,"close":507,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":507},"2026-07-02",3.065,-0.24,-7.79,20275300,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":189,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-01",3.1,3.3,3.02,3.08,-2.22,29466700,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-30",2.655,3.35,2.63,3.15,0.55,21.15,52027800,{"date":696,"open":478,"high":697,"low":466,"close":498,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":498},"2026-06-29",2.69,0.19,7.88,13569700,{"date":702,"open":645,"high":452,"low":703,"close":435,"change":646,"percent_change":704,"volume":705,"transactions":9,"vwap":435},"2026-06-26",2.375,-4.37,37376600,{"date":707,"open":487,"high":669,"low":466,"close":375,"change":508,"percent_change":708,"volume":709,"transactions":9,"vwap":375},"2026-06-25",-3.82,9721800,{"date":711,"open":467,"high":496,"low":652,"close":487,"change":281,"percent_change":712,"volume":713,"transactions":9,"vwap":487},"2026-06-24",1.55,10180100,{"date":715,"open":467,"high":497,"low":716,"close":478,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":478},"2026-06-23",2.555,-0.09,-3.37,8744400,{"date":721,"open":669,"high":722,"low":487,"close":488,"change":65,"percent_change":226,"volume":723,"transactions":9,"vwap":488},"2026-06-22",2.74,11644300,{"date":725,"open":516,"high":726,"low":478,"close":552,"change":727,"percent_change":384,"volume":728,"transactions":9,"vwap":552},"2026-06-18",2.725,0.08,11478600,{"date":730,"open":479,"high":731,"low":551,"close":476,"change":489,"percent_change":732,"volume":733,"transactions":9,"vwap":476},"2026-06-17",2.685,0.76,10680100,{"date":735,"open":516,"high":385,"low":478,"close":487,"change":469,"percent_change":736,"volume":737,"transactions":9,"vwap":487},"2026-06-16",-5.76,10091900,{"date":739,"open":515,"high":668,"low":496,"close":517,"change":50,"percent_change":740,"volume":741,"transactions":9,"vwap":517},"2026-06-15",3.73,15567700,{"date":743,"open":515,"high":403,"low":688,"close":496,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":496},"2026-06-12",0.15,5.93,41701500,{"date":748,"open":749,"high":643,"low":271,"close":444,"change":558,"percent_change":750,"volume":751,"transactions":9,"vwap":444},"2026-06-11",2.395,5.86,8477100,{"date":753,"open":288,"high":443,"low":340,"close":272,"change":589,"percent_change":478,"volume":754,"transactions":9,"vwap":272},"2026-06-10",10341800,{"date":756,"open":280,"high":435,"low":205,"close":288,"change":314,"percent_change":327,"volume":757,"transactions":9,"vwap":288},"2026-06-09",11306800,{"date":759,"open":367,"high":606,"low":206,"close":280,"change":281,"percent_change":282,"volume":760,"transactions":9,"vwap":280},"2026-06-08",11037900,{"date":762,"open":434,"high":434,"low":333,"close":279,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":279},"2026-06-05",-0.21,-8.37,23641600,{"date":767,"open":551,"high":498,"low":434,"close":466,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":466},"2026-06-04",-0.055,-2.14,13990600,{"date":772,"open":422,"high":544,"low":643,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-03",2.565,-0.285,-10,17663500,{"date":778,"open":404,"high":125,"low":779,"close":404,"change":189,"percent_change":780,"volume":781,"transactions":9,"vwap":404},"2026-06-02",2.785,-2.4,15042500,{"date":783,"open":668,"high":784,"low":517,"close":785,"change":249,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-01",3.095,2.92,-2.01,19737800,{"date":789,"open":385,"high":680,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-29",2.755,2.98,0.2,7.19,28331100,{"date":796,"open":652,"high":414,"low":444,"close":517,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":517},"2026-05-28",0.23,9.02,17919300,{"date":801,"open":652,"high":467,"low":645,"close":652,"change":65,"percent_change":802,"volume":803,"transactions":9,"vwap":652},"2026-05-27",-1.92,12376500,{"date":805,"open":806,"high":487,"low":466,"close":498,"change":171,"percent_change":807,"volume":808,"transactions":9,"vwap":498},"2026-05-26",2.585,-1.14,13188600,{"date":810,"open":498,"high":697,"low":478,"close":690,"change":353,"percent_change":811,"volume":812,"transactions":9,"vwap":690},"2026-05-22",0.38,9095500,{"date":814,"open":433,"high":487,"low":436,"close":487,"change":558,"percent_change":815,"volume":816,"transactions":9,"vwap":487},"2026-05-21",5.65,9958200,{"date":818,"open":606,"high":819,"low":272,"close":644,"change":235,"percent_change":16,"volume":820,"transactions":9,"vwap":644},"2026-05-20",2.495,9372700,{"date":822,"open":645,"high":466,"low":606,"close":436,"change":249,"percent_change":823,"volume":824,"transactions":9,"vwap":436},"2026-05-19",-2.41,11116100,{"date":826,"open":827,"high":444,"low":436,"close":645,"change":249,"percent_change":828,"volume":829,"transactions":9,"vwap":645},"2026-05-18",2.525,-2.35,12668000,{"date":831,"open":444,"high":543,"low":644,"close":652,"change":189,"percent_change":832,"volume":833,"transactions":9,"vwap":652},"2026-05-15",-2.67,14022200,{"date":835,"open":498,"high":690,"low":375,"close":487,"change":243,"percent_change":243,"volume":836,"transactions":9,"vwap":487},"2026-05-14",14883400,{"date":838,"open":385,"high":668,"low":479,"close":487,"change":144,"percent_change":839,"volume":840,"transactions":9,"vwap":487},"2026-05-13",-6.76,14061500,{"date":842,"open":497,"high":415,"low":499,"close":506,"change":530,"percent_change":843,"volume":844,"transactions":9,"vwap":506},"2026-05-12",3.31,34225900,{"date":846,"open":606,"high":722,"low":435,"close":552,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":552},"2026-05-11",0.32,13.33,27693000,{"date":851,"open":272,"high":606,"low":326,"close":368,"change":353,"percent_change":852,"volume":853,"transactions":9,"vwap":368},"2026-05-08",0.42,16091300,{"date":855,"open":367,"high":444,"low":196,"close":272,"change":489,"percent_change":856,"volume":857,"transactions":9,"vwap":272},"2026-05-07",0.84,15705600,{"date":859,"open":468,"high":433,"low":326,"close":334,"change":189,"percent_change":860,"volume":861,"transactions":9,"vwap":334},"2026-05-06",-2.87,19640500,{"date":863,"open":479,"high":487,"low":468,"close":468,"change":469,"percent_change":864,"volume":865,"transactions":9,"vwap":468},"2026-05-05",-6.15,16529700,{"date":867,"open":499,"high":422,"low":467,"close":498,"change":189,"percent_change":868,"volume":869,"transactions":9,"vwap":498},"2026-05-04",-2.62,11432300,{"date":871,"open":551,"high":496,"low":375,"close":488,"change":50,"percent_change":872,"volume":873,"transactions":9,"vwap":488},"2026-05-01",3.89,12785100,{"date":875,"open":551,"high":487,"low":443,"close":467,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":467},"2026-04-30",0.11,4.47,15422800,{"date":880,"open":466,"high":466,"low":368,"close":445,"change":249,"percent_change":881,"volume":882,"transactions":9,"vwap":445},"2026-04-29",-2.38,8811300,{"date":884,"open":652,"high":643,"low":644,"close":375,"change":249,"percent_change":885,"volume":886,"transactions":9,"vwap":375},"2026-04-28",-2.33,6582300,{"date":888,"open":643,"high":889,"low":443,"close":478,"change":225,"percent_change":890,"volume":891,"transactions":9,"vwap":478},"2026-04-27",2.595,-1.53,9797900,{"date":893,"open":669,"high":669,"low":652,"close":487,"change":489,"percent_change":894,"volume":895,"transactions":9,"vwap":487},"2026-04-24",0.77,9397400,{"date":897,"open":552,"high":552,"low":444,"close":498,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":498},"2026-04-23",-0.2,-7.14,15918300,{"date":902,"open":499,"high":386,"low":903,"close":385,"change":208,"percent_change":904,"volume":905,"transactions":9,"vwap":385},"2026-04-22",2.645,6.46,19302600,{"date":907,"open":544,"high":506,"low":487,"close":690,"change":360,"percent_change":908,"volume":909,"transactions":9,"vwap":690},"2026-04-21",-4.71,11507100,{"date":911,"open":697,"high":517,"low":690,"close":422,"change":589,"percent_change":233,"volume":912,"transactions":9,"vwap":422},"2026-04-20",10721400,{"date":914,"open":915,"high":385,"low":496,"close":516,"change":619,"percent_change":94,"volume":916,"transactions":9,"vwap":516},"2026-04-17",2.79,12732400,{"date":918,"open":414,"high":404,"low":499,"close":552,"change":189,"percent_change":369,"volume":919,"transactions":9,"vwap":552},"2026-04-16",15673700,{"date":921,"open":690,"high":507,"low":690,"close":915,"change":792,"percent_change":922,"volume":923,"transactions":9,"vwap":915},"2026-04-15",7.72,18731400,{"date":925,"open":499,"high":496,"low":652,"close":551,"change":235,"percent_change":926,"volume":927,"transactions":9,"vwap":551},"2026-04-14",1.97,16538600,{"date":929,"open":334,"high":716,"low":280,"close":452,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":452},"2026-04-13",0.16,6.72,22027400,{"date":934,"open":452,"high":467,"low":367,"close":367,"change":469,"percent_change":935,"volume":936,"transactions":9,"vwap":367},"2026-04-10",-6.3,15421200,{"date":938,"open":515,"high":544,"low":452,"close":452,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":452},"2026-04-09",-0.28,-9.93,18075700,{"date":943,"open":683,"high":423,"low":515,"close":668,"change":249,"percent_change":944,"volume":945,"transactions":9,"vwap":668},"2026-04-08",-2.08,19858900,{"date":947,"open":948,"high":412,"low":669,"close":412,"change":198,"percent_change":949,"volume":950,"transactions":9,"vwap":412},"2026-04-07",2.86,-2.7,24662700,{"date":952,"open":691,"high":953,"low":402,"close":425,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":425},"2026-04-06",3.285,-0.15,-4.82,19754200,{"date":958,"open":959,"high":960,"low":403,"close":961,"change":619,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-02",3,3.22,3.11,-0.64,25787500,{"date":965,"open":773,"high":966,"low":643,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-01",3.16,3.13,0.57,22.27,58541400,{"date":972,"open":452,"high":404,"low":236,"close":643,"change":281,"percent_change":973,"volume":974,"transactions":9,"vwap":643},"2026-03-31",1.59,33797100,{"date":976,"open":948,"high":386,"low":435,"close":375,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":375},"2026-03-30",0.13,5.44,68870100,{"date":981,"open":326,"high":982,"low":983,"close":272,"change":281,"percent_change":984,"volume":985,"transactions":9,"vwap":272},"2026-03-27",2.435,2.273,1.7,14055600,{"date":987,"open":436,"high":468,"low":280,"close":196,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":196},"2026-03-26",-0.12,-4.86,10516100,{"date":992,"open":498,"high":488,"low":445,"close":434,"change":508,"percent_change":993,"volume":994,"transactions":9,"vwap":434},"2026-03-25",-3.89,12766300,{"date":996,"open":496,"high":516,"low":444,"close":467,"change":954,"percent_change":997,"volume":998,"transactions":9,"vwap":467},"2026-03-24",-5.51,12397500,{"date":1000,"open":467,"high":544,"low":467,"close":552,"change":698,"percent_change":1001,"volume":1002,"transactions":9,"vwap":552},"2026-03-23",7.51,11914100,{"date":1004,"open":478,"high":551,"low":445,"close":444,"change":225,"percent_change":1005,"volume":1006,"transactions":9,"vwap":444},"2026-03-20",-1.56,17144600,{"date":1008,"open":467,"high":1009,"low":436,"close":467,"change":198,"percent_change":1010,"volume":1011,"transactions":9,"vwap":467},"2026-03-19",2.617,-3.02,14350900,{"date":1013,"open":915,"high":506,"low":499,"close":499,"change":19,"percent_change":1014,"volume":1015,"transactions":9,"vwap":499},"2026-03-18",-6.36,9573800,{"date":1017,"open":422,"high":404,"low":529,"close":414,"change":235,"percent_change":1018,"volume":1019,"transactions":9,"vwap":414},"2026-03-17",1.8,8143200,{"date":1021,"open":422,"high":1022,"low":497,"close":517,"change":530,"percent_change":689,"volume":1023,"transactions":9,"vwap":517},"2026-03-16",2.855,11561200,{"date":1025,"open":915,"high":1026,"low":496,"close":697,"change":225,"percent_change":1027,"volume":1028,"transactions":9,"vwap":697},"2026-03-13",2.9,-1.47,11529700,{"date":1030,"open":422,"high":668,"low":499,"close":529,"change":717,"percent_change":1031,"volume":1032,"transactions":9,"vwap":529},"2026-03-12",-3.19,12980100,{"date":1034,"open":507,"high":125,"low":506,"close":668,"change":225,"percent_change":1035,"volume":1036,"transactions":9,"vwap":668},"2026-03-11",-1.4,10413500,{"date":1038,"open":552,"high":395,"low":516,"close":948,"change":208,"percent_change":1039,"volume":1040,"transactions":9,"vwap":948},"2026-03-10",6.32,12242500,{"date":1042,"open":697,"high":529,"low":479,"close":697,"change":225,"percent_change":1027,"volume":1043,"transactions":9,"vwap":697},"2026-03-09",7294800,{"date":1045,"open":731,"high":507,"low":669,"close":529,"change":353,"percent_change":1046,"volume":1047,"transactions":9,"vwap":529},"2026-03-06",0.37,15279400,{"date":1049,"open":496,"high":385,"low":478,"close":552,"change":619,"percent_change":1050,"volume":1051,"transactions":9,"vwap":552},"2026-03-05",-0.73,12837200,{"date":1053,"open":478,"high":1054,"low":467,"close":722,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":722},"2026-03-04",2.767,0.24,9.6,12509100,{"date":1059,"open":272,"high":652,"low":334,"close":443,"change":489,"percent_change":1060,"volume":1061,"transactions":9,"vwap":443},"2026-03-03",0.81,12909200,{"date":1063,"open":233,"high":375,"low":72,"close":644,"change":744,"percent_change":1064,"volume":1065,"transactions":9,"vwap":644},"2026-03-02",6.44,18575600,{"date":1067,"open":1068,"high":236,"low":263,"close":288,"change":189,"percent_change":1069,"volume":1070,"transactions":9,"vwap":288},"2026-02-27",2.305,-2.92,7204700,{"date":1072,"open":280,"high":606,"low":346,"close":368,"change":235,"percent_change":187,"volume":1073,"transactions":9,"vwap":368},"2026-02-26",10455300,{"date":1075,"open":368,"high":606,"low":288,"close":196,"change":619,"percent_change":1076,"volume":1077,"transactions":9,"vwap":196},"2026-02-25",-0.84,12266500,{"date":1079,"open":187,"high":272,"low":187,"close":334,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":334},"2026-02-24",0.21,9.72,12524800,{"date":1084,"open":1085,"high":264,"low":217,"close":1086,"change":353,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-02-23",2.09,2.16,0.47,12103700,{"date":1090,"open":215,"high":1091,"low":1085,"close":197,"change":198,"percent_change":199,"volume":1092,"transactions":9,"vwap":197},"2026-02-20",2.225,16472500,{"date":1094,"open":264,"high":346,"low":120,"close":205,"change":65,"percent_change":265,"volume":1095,"transactions":9,"vwap":205},"2026-02-19",21207600,{"date":1097,"open":1098,"high":288,"low":1086,"close":263,"change":235,"percent_change":346,"volume":1099,"transactions":9,"vwap":263},"2026-02-18",2.205,17688700,{"date":1101,"open":279,"high":279,"low":197,"close":205,"change":225,"percent_change":1102,"volume":1103,"transactions":9,"vwap":205},"2026-02-17",-1.76,17434900,{"date":1105,"open":196,"high":436,"low":333,"close":206,"change":289,"percent_change":1106,"volume":1107,"transactions":9,"vwap":206},"2026-02-13",1.34,20125400,{"date":1109,"open":606,"high":433,"low":1110,"close":346,"change":469,"percent_change":1111,"volume":1112,"transactions":9,"vwap":346},"2026-02-12",2.235,-6.67,28223800,{"date":1114,"open":488,"high":496,"low":272,"close":368,"change":144,"percent_change":1115,"volume":1116,"transactions":9,"vwap":368},"2026-02-11",-7.34,17587900,{"date":1118,"open":785,"high":785,"low":643,"close":551,"change":646,"percent_change":1119,"volume":1120,"transactions":9,"vwap":551},"2026-02-10",-4.07,22734400,{"date":1122,"open":669,"high":517,"low":478,"close":516,"change":171,"percent_change":1123,"volume":1124,"transactions":9,"vwap":516},"2026-02-09",-1.1,14722900,{"date":1126,"open":1127,"high":515,"low":288,"close":529,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":529},"2026-02-06",2.345,0.48,21.33,26849500,{"date":1132,"open":326,"high":436,"low":264,"close":296,"change":646,"percent_change":1133,"volume":1134,"transactions":9,"vwap":296},"2026-02-05",-4.66,23286100,{"date":1136,"open":551,"high":889,"low":326,"close":236,"change":675,"percent_change":1137,"volume":1138,"transactions":9,"vwap":236},"2026-02-04",-9.23,27097600,{"date":1140,"open":422,"high":1141,"low":466,"close":498,"change":198,"percent_change":1142,"volume":1143,"transactions":9,"vwap":498},"2026-02-03",2.775,-2.99,26522000,{"date":1145,"open":716,"high":790,"low":443,"close":496,"change":50,"percent_change":1146,"volume":1147,"transactions":9,"vwap":496},"2026-02-02",3.88,22237800,{"date":1149,"open":915,"high":386,"low":467,"close":478,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":478},"2026-01-30",-0.27,-9.47,29104100,{"date":1154,"open":384,"high":413,"low":915,"close":404,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":404},"2026-01-29",-0.25,-8.06,23510000,{"date":1159,"open":1160,"high":967,"low":395,"close":680,"change":589,"percent_change":926,"volume":1161,"transactions":9,"vwap":680},"2026-01-28",3.07,20666100,{"date":1163,"open":1164,"high":1165,"low":515,"close":413,"change":792,"percent_change":1166,"volume":1167,"transactions":9,"vwap":413},"2026-01-27",2.875,3.19,7.04,31687100,{"date":1169,"open":967,"high":1170,"low":1171,"close":507,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":507},"2026-01-26",3.145,2.814,-0.3,-9.55,36913900,{"date":1176,"open":1177,"high":1178,"low":961,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-01-23",3.4,3.415,3.14,-0.31,-8.99,44270900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":954,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-01-22",3.69,3.83,3.43,3.45,-4.17,32113100,{"date":1192,"open":1186,"high":1193,"low":689,"close":1194,"change":235,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-01-21",3.84,3.6,1.41,58040000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-01-20",4.271,4.88,3.55,-1.06,-22.99,87327200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":619,"percent_change":327,"volume":1211,"transactions":9,"vwap":1210},"2026-01-16",4.77,4.97,4.48,4.61,28576800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":968,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-01-15",4.1,4.81,4.08,4.63,14.04,45783600,{"date":1221,"open":1222,"high":1216,"low":1188,"close":1223,"change":852,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-14",3.59,4.06,11.54,31331400,{"date":1227,"open":1228,"high":1229,"low":1194,"close":1230,"change":1231,"percent_change":1137,"volume":1232,"transactions":9,"vwap":1230},"2026-01-13",4.205,4.216,3.64,-0.37,47212400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":71,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-12",3.8,4.13,3.66,4.01,8.97,32462600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":171,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-09",3.9,3.99,3.57,3.68,-0.81,24345200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-01-08",3.27,3.82,3.2,3.71,0.46,14.15,29180600,{"date":1259,"open":1160,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-07",3.485,3.06,3.25,0.22,7.26,25159600,{"date":1267,"open":1268,"high":1269,"low":785,"close":384,"change":469,"percent_change":1270,"volume":1271,"transactions":9,"vwap":384},"2026-01-06",3.23,3.26,-5.02,19509600,{"date":1273,"open":791,"high":681,"low":415,"close":1165,"change":847,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1165},"2026-01-05",11.15,25351300,{"date":1277,"open":496,"high":1026,"low":551,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-01-02",2.87,0.3,11.67,19000600,{"date":1283,"open":716,"high":487,"low":644,"close":467,"change":314,"percent_change":110,"volume":1284,"transactions":9,"vwap":467},"2025-12-31",11259500,{"date":1286,"open":552,"high":552,"low":652,"close":478,"change":717,"percent_change":718,"volume":1287,"transactions":9,"vwap":478},"2025-12-30",12843400,{"date":1289,"open":515,"high":680,"low":499,"close":488,"change":19,"percent_change":1290,"volume":1291,"transactions":9,"vwap":488},"2025-12-29",-6.32,21654100,{"date":1293,"open":386,"high":386,"low":669,"close":404,"change":249,"percent_change":1294,"volume":1295,"transactions":9,"vwap":404},"2025-12-26",-2.06,13780200,{"date":1297,"open":404,"high":785,"low":516,"close":415,"change":876,"percent_change":1298,"volume":1299,"transactions":9,"vwap":415},"2025-12-24",3.93,8451900,{"date":1301,"open":414,"high":425,"low":422,"close":385,"change":717,"percent_change":1302,"volume":1303,"transactions":9,"vwap":385},"2025-12-23",-3.11,14594300,{"date":1305,"open":476,"high":1160,"low":643,"close":386,"change":1306,"percent_change":848,"volume":1307,"transactions":9,"vwap":386},"2025-12-22",0.34,34093200,{"date":1309,"open":279,"high":499,"low":263,"close":652,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":652},"2025-12-19",0.35,15.91,43556700,{"date":1314,"open":690,"high":476,"low":72,"close":224,"change":898,"percent_change":1315,"volume":1316,"transactions":9,"vwap":224},"2025-12-18",-8.33,50535600,{"date":1318,"open":967,"high":1319,"low":367,"close":368,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":368},"2025-12-17",3.48,-0.57,-19.19,61504000,{"date":1324,"open":1325,"high":1326,"low":552,"close":125,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":125},"2025-12-16",2.995,3.24,0.65,28.02,75862600,{"date":1331,"open":643,"high":467,"low":326,"close":340,"change":1155,"percent_change":1332,"volume":1333,"transactions":9,"vwap":340},"2025-12-15",-9.73,11796600,{"date":1335,"open":690,"high":669,"low":452,"close":467,"change":717,"percent_change":1336,"volume":1337,"transactions":9,"vwap":467},"2025-12-12",-3.38,11590400,{"date":1339,"open":722,"high":515,"low":478,"close":669,"change":360,"percent_change":1133,"volume":1340,"transactions":9,"vwap":669},"2025-12-11",10400500,{"date":1342,"open":422,"high":404,"low":669,"close":915,"change":289,"percent_change":518,"volume":1343,"transactions":9,"vwap":915},"2025-12-10",10532000,{"date":1345,"open":516,"high":385,"low":690,"close":422,"change":353,"percent_change":1346,"volume":1347,"transactions":9,"vwap":422},"2025-12-09",0.36,9292200,{"date":1349,"open":915,"high":1026,"low":488,"close":515,"change":225,"percent_change":1350,"volume":1351,"transactions":9,"vwap":515},"2025-12-08",-1.43,12182300,{"date":1353,"open":785,"high":1354,"low":529,"close":915,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":915},"2025-12-05",2.928,-0.14,-4.78,12992000,{"date":1359,"open":1360,"high":402,"low":498,"close":395,"change":847,"percent_change":1361,"volume":1362,"transactions":9,"vwap":395},"2025-12-04",2.625,12.26,18279100,{"date":1364,"open":1365,"high":1360,"low":436,"close":479,"change":545,"percent_change":422,"volume":1366,"transactions":9,"vwap":479},"2025-12-03",2.521,14919000,{"date":1368,"open":414,"high":414,"low":444,"close":452,"change":144,"percent_change":1369,"volume":1370,"transactions":9,"vwap":452},"2025-12-02",-6.96,16465800,{"date":1372,"open":405,"high":125,"low":552,"close":529,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":529},"2025-12-01",-0.32,-10.49,14665700,{"date":1377,"open":682,"high":1378,"low":959,"close":394,"change":545,"percent_change":196,"volume":1379,"transactions":9,"vwap":394},"2025-11-28",3.12,5355800,{"date":1381,"open":394,"high":1261,"low":395,"close":791,"change":171,"percent_change":1382,"volume":1383,"transactions":9,"vwap":791},"2025-11-26",-1,12274400,{"date":1385,"open":967,"high":1386,"low":425,"close":1387,"change":144,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-11-25",3.155,3.01,-5.94,16428700,{"date":1391,"open":394,"high":1269,"low":384,"close":1253,"change":792,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1253},"2025-11-24",6.67,15310100,{"date":1395,"open":959,"high":1396,"low":507,"close":959,"change":353,"percent_change":71,"volume":1397,"transactions":9,"vwap":959},"2025-11-21",3.18,14453800,{"date":1399,"open":1326,"high":740,"low":791,"close":403,"change":619,"percent_change":1400,"volume":1401,"transactions":9,"vwap":403},"2025-11-20",-0.66,31384000,{"date":1403,"open":1026,"high":1404,"low":1405,"close":1387,"change":977,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1387},"2025-11-19",3.165,2.865,4.51,13168600,{"date":1409,"open":516,"high":791,"low":697,"close":412,"change":977,"percent_change":1410,"volume":1411,"transactions":9,"vwap":412},"2025-11-18",4.73,10780600,{"date":1413,"open":785,"high":402,"low":488,"close":515,"change":898,"percent_change":1414,"volume":1415,"transactions":9,"vwap":515},"2025-11-17",-6.78,13165400,{"date":1417,"open":1418,"high":1160,"low":1418,"close":402,"change":619,"percent_change":1419,"volume":1420,"transactions":9,"vwap":402},"2025-11-14",2.715,-0.67,13583400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":125,"change":1150,"percent_change":1315,"volume":1426,"transactions":9,"vwap":125},"2025-11-13",3.175,3.235,2.945,15064000,{"date":1428,"open":531,"high":1429,"low":1430,"close":1326,"change":19,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1326},"2025-11-12",3.49,3.205,-5.26,17117400,{"date":1434,"open":1435,"high":1436,"low":1177,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-11-11",3.65,3.714,3.42,-0.36,-9.52,14491300,{"date":1442,"open":1443,"high":1444,"low":1185,"close":1445,"change":65,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-11-10",4,4.05,3.78,-1.31,15169500,{"date":1449,"open":1230,"high":1298,"low":1245,"close":1186,"change":619,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1186},"2025-11-07",-0.52,9917700,{"date":1453,"open":1454,"high":1455,"low":1193,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-11-06",4.2,4.237,3.85,-0.29,-7,9443000,{"date":1461,"open":1236,"high":1454,"low":1443,"close":1462,"change":876,"percent_change":529,"volume":1463,"transactions":9,"vwap":1462},"2025-11-05",4.14,7421000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":189,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-04",3.87,4.07,3.81,4.03,-1.71,11864600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1214,"change":144,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1214},"2025-11-03",4.35,4.38,4.065,-4.43,8345000,{"date":1480,"open":1481,"high":1482,"low":1223,"close":1483,"change":792,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-10-31",4.18,4.33,4.29,4.89,8457500,{"date":1487,"open":1462,"high":1474,"low":1223,"close":1488,"change":675,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-10-30",4.09,-5.54,12573000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1482,"change":988,"percent_change":949,"volume":1496,"transactions":9,"vwap":1482},"2025-10-29",4.46,4.56,4.31,9080500,{"date":1498,"open":1215,"high":1484,"low":1499,"close":1500,"change":110,"percent_change":1156,"volume":1501,"transactions":9,"vwap":1500},"2025-10-28",4.43,4.45,10434700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":166,"percent_change":452,"volume":1508,"transactions":9,"vwap":1507},"2025-10-27",4.9,5,4.75,4.84,9180600,{"date":1510,"open":1511,"high":1512,"low":347,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-10-24",4.58,4.845,4.72,0.28,6.31,10261600,{"date":1518,"open":1482,"high":1519,"low":1482,"close":1520,"change":166,"percent_change":517,"volume":1521,"transactions":9,"vwap":1520},"2025-10-23",4.5,4.44,10673900,{"date":1523,"open":1524,"high":1493,"low":1223,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-10-22",4.361,4.32,-0.34,-7.3,19963500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1155,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-10-21",4.835,4.905,4.64,4.66,-5.09,11651800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":281,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-10-20",5.01,5.14,4.83,4.91,0.82,12505200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":718,"volume":1552,"transactions":9,"vwap":1550},"2025-10-17",4.82,5.03,4.79,4.87,-0.17,14872500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":156,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-10-16",5.46,5.75,4.96,5.04,-7.69,29918000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1555,"change":353,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1555},"2025-10-15",5.61,5.64,5.28,0.18,28078000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":314,"percent_change":19,"volume":1574,"transactions":9,"vwap":1573},"2025-10-14",5.24,5.73,5.18,5.45,15112200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1555,"change":71,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1555},"2025-10-13",5.38,5.47,5.12,6.43,14739600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-10",5.72,5.98,5.07,5.13,-0.65,-11.25,29558100,{"date":1592,"open":1593,"high":24,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-10-09",6.19,5.78,-0.46,-7.37,20852200,{"date":1599,"open":1593,"high":1039,"low":1600,"close":1601,"change":619,"percent_change":1373,"volume":1602,"transactions":9,"vwap":1601},"2025-10-08",6.02,6.24,15883700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-07",6.8,6.96,6.12,6.26,-0.295,-4.5,23964300,{"date":1613,"open":1166,"high":1614,"low":1580,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-06",7.09,6.555,-0.235,-3.46,25828000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1621,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1621},"2025-10-03",6.79,7.58,6.73,0.515,8.21,55232200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-02",5.4,6.48,5.37,6.275,1.215,24.01,50964100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":727,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-01",6.05,6.23,4.94,5.06,1.61,94271200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-09-30",5.42,5.455,4.7,4.98,-0.26,-4.96,32030500,{"date":1654,"open":1655,"high":1515,"low":1539,"close":1570,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1570},"2025-09-29",6.3,-0.71,-11.93,37939600,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-09-26",6.63,5.94,5.95,-0.72,-10.79,19882100,{"date":1668,"open":1669,"high":1621,"low":1670,"close":1392,"change":954,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1392},"2025-09-25",6.5,6.33,-2.2,12341000,{"date":1674,"open":1675,"high":1676,"low":1392,"close":1677,"change":1438,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-09-24",7.11,7.15,6.82,-5.01,14416900,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":639,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-09-23",6.55,7.44,7.18,12.54,20365700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":939,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-09-22",6.77,6.78,5.48,6.38,-4.2,22500900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-09-19",6.84,7.029,6.6,6.66,-0.23,-3.34,24550500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-18",6.975,7.047,6.56,6.89,-0.22,-3.09,20841400,{"date":1714,"open":1677,"high":1715,"low":1392,"close":1675,"change":675,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1675},"2025-09-17",7.42,-3.27,33657400,{"date":1719,"open":177,"high":177,"low":1720,"close":1721,"change":1231,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-09-16",7.3,7.35,-4.79,33813200,{"date":1725,"open":1726,"high":1727,"low":1614,"close":922,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":922},"2025-09-15",7.1,8.32,0.96,14.2,34784300,{"date":1732,"open":1682,"high":1733,"low":1669,"close":1734,"change":171,"percent_change":315,"volume":1735,"transactions":9,"vwap":1734},"2025-09-12",7.54,6.76,32030800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1621,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1621},"2025-09-11",6.62,7.365,6.51,0.54,8.64,40010500,{"date":1745,"open":559,"high":1746,"low":1747,"close":571,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":571},"2025-09-10",6.29,5.59,0.63,11.21,29966900,{"date":1752,"open":1640,"high":1753,"low":1754,"close":1755,"change":174,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-09",5.63,4.92,5.62,21.65,29246000,{"date":1759,"open":1760,"high":1207,"low":1761,"close":1762,"change":1310,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-09-08",4.3,4.16,4.62,8.2,15381900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":65,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-05",4.395,4.65,4.22,4.27,-1.16,13056100,{"date":1774,"open":1481,"high":1209,"low":1775,"close":1525,"change":1263,"percent_change":1631,"volume":1776,"transactions":9,"vwap":1525},"2025-09-04",3.98,16165300,{"date":1778,"open":1779,"high":1770,"low":1779,"close":1214,"change":583,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1214},"2025-09-03",3.79,11.72,21230200,{"date":1783,"open":1186,"high":1784,"low":1245,"close":1785,"change":189,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-02",3.92,3.67,-1.87,17773900,{"date":1789,"open":1201,"high":1790,"low":1791,"close":1792,"change":558,"percent_change":872,"volume":1793,"transactions":9,"vwap":1792},"2025-08-29",3.75,3.52,3.74,12816400,{"date":1795,"open":1796,"high":1792,"low":1179,"close":1194,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1194},"2025-08-28",3.17,0.49,15.76,30346000,{"date":1801,"open":423,"high":966,"low":1802,"close":961,"change":281,"percent_change":1803,"volume":1804,"transactions":9,"vwap":961},"2025-08-27",3.067,1.3,5418900,{"date":1806,"open":961,"high":966,"low":413,"close":1160,"change":249,"percent_change":802,"volume":1807,"transactions":9,"vwap":1160},"2025-08-26",5478500,{"date":1809,"open":1261,"high":1810,"low":682,"close":967,"change":545,"percent_change":302,"volume":1811,"transactions":9,"vwap":967},"2025-08-25",3.195,7282500,{"date":1813,"open":791,"high":967,"low":1026,"close":1261,"change":589,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1261},"2025-08-22",2,8501200,{"date":1817,"open":959,"high":683,"low":402,"close":959,"change":171,"percent_change":1818,"volume":1819,"transactions":9,"vwap":959},"2025-08-21",-0.99,5173600,{"date":1821,"open":413,"high":683,"low":404,"close":384,"change":289,"percent_change":174,"volume":1822,"transactions":9,"vwap":384},"2025-08-20",12263800,{"date":1824,"open":1187,"high":1825,"low":405,"close":959,"change":327,"percent_change":1826,"volume":1827,"transactions":9,"vwap":959},"2025-08-19",3.545,-12.54,20711600,{"date":1829,"open":1261,"high":1188,"low":1830,"close":1187,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1187},"2025-08-18",3.035,0.41,13.58,17055400,{"date":1835,"open":394,"high":1836,"low":791,"close":682,"change":65,"percent_change":1837,"volume":1838,"transactions":9,"vwap":682},"2025-08-15",3.078,-1.63,4777600,{"date":1840,"open":1387,"high":680,"low":791,"close":1160,"change":189,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1160},"2025-08-14",-2.23,7086600,{"date":1844,"open":1796,"high":1253,"low":393,"close":1179,"change":243,"percent_change":243,"volume":1845,"transactions":9,"vwap":1179},"2025-08-13",7550400,{"date":1847,"open":423,"high":691,"low":403,"close":1179,"change":166,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1179},"2025-08-12",3.97,6717900,{"date":1851,"open":1179,"high":1188,"low":1852,"close":682,"change":489,"percent_change":1853,"volume":1854,"transactions":9,"vwap":682},"2025-08-11",3.015,0.67,15426100,{"date":1856,"open":682,"high":1857,"low":405,"close":959,"change":235,"percent_change":1858,"volume":1859,"transactions":9,"vwap":959},"2025-08-08",3.089,1.69,6074000,{"date":1861,"open":959,"high":680,"low":386,"close":402,"change":171,"percent_change":1862,"volume":1863,"transactions":9,"vwap":402},"2025-08-07",-1.01,5617700,{"date":1865,"open":394,"high":394,"low":415,"close":791,"change":717,"percent_change":1866,"volume":1867,"transactions":9,"vwap":791},"2025-08-06",-2.93,6328600,{"date":1869,"open":1796,"high":1870,"low":413,"close":1160,"change":619,"percent_change":1588,"volume":1871,"transactions":9,"vwap":1160},"2025-08-05",3.245,8047200,{"date":1873,"open":394,"high":1165,"low":425,"close":423,"change":930,"percent_change":1555,"volume":1874,"transactions":9,"vwap":423},"2025-08-04",8786100,{"date":1876,"open":404,"high":1877,"low":422,"close":395,"change":243,"percent_change":243,"volume":1878,"transactions":9,"vwap":395},"2025-08-01",2.955,6486900,{"date":1880,"open":386,"high":394,"low":507,"close":395,"change":166,"percent_change":1770,"volume":1881,"transactions":9,"vwap":395},"2025-07-31",11540700,{"date":1883,"open":544,"high":785,"low":515,"close":506,"change":589,"percent_change":216,"volume":1884,"transactions":9,"vwap":506},"2025-07-30",4511600,{"date":1886,"open":395,"high":405,"low":516,"close":515,"change":1551,"percent_change":1887,"volume":1888,"transactions":9,"vwap":515},"2025-07-29",-5.82,7659100,{"date":1890,"open":423,"high":1179,"low":412,"close":785,"change":171,"percent_change":1891,"volume":1892,"transactions":9,"vwap":785},"2025-07-28",-1.02,9155800,{"date":1894,"open":680,"high":1179,"low":386,"close":402,"change":717,"percent_change":1895,"volume":1896,"transactions":9,"vwap":402},"2025-07-25",-2.96,7143400,{"date":1898,"open":689,"high":1899,"low":682,"close":413,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":413},"2025-07-24",3.39,-0.35,-10.32,11962100,{"date":1904,"open":1404,"high":1194,"low":1160,"close":1899,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1899},"2025-07-23",0.4,13.38,32564400,{"date":1909,"open":507,"high":682,"low":697,"close":403,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":403},"2025-07-22",0.29,10.74,10323700,{"date":1914,"open":386,"high":1268,"low":496,"close":516,"change":988,"percent_change":1915,"volume":1916,"transactions":9,"vwap":516},"2025-07-21",-4.26,19067800,{"date":1918,"open":1278,"high":395,"low":544,"close":668,"change":65,"percent_change":1919,"volume":1920,"transactions":9,"vwap":668},"2025-07-18",-1.74,8041800,{"date":1922,"open":1026,"high":384,"low":422,"close":1278,"change":1263,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1278},"2025-07-17",8.3,15248000,{"date":1926,"open":436,"high":688,"low":435,"close":499,"change":1263,"percent_change":1927,"volume":1928,"transactions":9,"vwap":499},"2025-07-16",9.05,7246400,{"date":1930,"open":645,"high":375,"low":272,"close":436,"change":619,"percent_change":1931,"volume":1932,"transactions":9,"vwap":436},"2025-07-15",-0.82,4138300,{"date":1934,"open":375,"high":643,"low":606,"close":433,"change":717,"percent_change":1935,"volume":1936,"transactions":9,"vwap":433},"2025-07-14",-3.54,4516900,{"date":1938,"open":476,"high":499,"low":468,"close":452,"change":198,"percent_change":1939,"volume":1940,"transactions":9,"vwap":452},"2025-07-11",-3.05,5902800,{"date":1942,"open":643,"high":515,"low":452,"close":487,"change":977,"percent_change":1943,"volume":1944,"transactions":9,"vwap":487},"2025-07-10",5.22,6553600,{"date":1946,"open":487,"high":476,"low":436,"close":645,"change":988,"percent_change":1947,"volume":1948,"transactions":9,"vwap":645},"2025-07-09",-4.6,8707400,{"date":1950,"open":669,"high":515,"low":478,"close":479,"change":225,"percent_change":1951,"volume":1952,"transactions":9,"vwap":479},"2025-07-08",-1.51,6846700,{"date":1954,"open":915,"high":385,"low":478,"close":499,"change":1551,"percent_change":1955,"volume":1956,"transactions":9,"vwap":499},"2025-07-07",-6.03,8068900,{"date":1958,"open":385,"high":1026,"low":517,"close":668,"change":235,"percent_change":1959,"volume":1960,"transactions":9,"vwap":668},"2025-07-03",1.81,4667600,{"date":1962,"open":948,"high":125,"low":515,"close":544,"change":646,"percent_change":708,"volume":1963,"transactions":9,"vwap":544},"2025-07-02",6973600,{"date":1965,"open":425,"high":1387,"low":1966,"close":412,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":412},"2025-07-01",2.815,-0.195,-6.34,9502100,{"date":1971,"open":405,"high":691,"low":785,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-06-30",3.075,0.335,12.23,16226500,{"date":1977,"open":683,"high":1978,"low":476,"close":722,"change":763,"percent_change":1979,"volume":1980,"transactions":9,"vwap":722},"2025-06-27",3.33,-7.12,36062300,{"date":1982,"open":1983,"high":691,"low":412,"close":402,"change":50,"percent_change":1984,"volume":1985,"transactions":9,"vwap":402},"2025-06-26",2.935,3.51,13188700,{"date":1987,"open":394,"high":961,"low":496,"close":404,"change":545,"percent_change":375,"volume":1988,"transactions":9,"vwap":404},"2025-06-25",24708900,{"date":1990,"open":333,"high":948,"low":333,"close":517,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":517},"2025-06-24",0.74,36.27,44813600,{"date":1995,"open":16,"high":215,"low":1996,"close":460,"change":166,"percent_change":571,"volume":1997,"transactions":9,"vwap":460},"2025-06-23",1.945,17081200,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":717,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-06-20",2.03,1.92,-4.48,3582400,{"date":2005,"open":2006,"high":16,"low":2007,"close":2008,"change":289,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-06-18",1.98,1.96,2.01,1.52,2428500,{"date":2012,"open":2013,"high":217,"low":926,"close":2006,"change":225,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2006},"2025-06-17",2.02,-1.98,2897100,{"date":2017,"open":2018,"high":2018,"low":1814,"close":2013,"change":314,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2013},"2025-06-16",2.105,-0.49,4454300,{"date":2022,"open":217,"high":187,"low":2008,"close":2000,"change":646,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2000},"2025-06-13",-5.14,4085000,{"date":2026,"open":2027,"high":703,"low":2028,"close":232,"change":792,"percent_change":2029,"volume":2030,"transactions":9,"vwap":232},"2025-06-12",1.965,1.925,10.31,10981300,{"date":2032,"open":16,"high":2033,"low":2001,"close":2034,"change":646,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-06-11",2.073,1.94,-5.37,4203500,{"date":2038,"open":120,"high":234,"low":2013,"close":217,"change":314,"percent_change":2019,"volume":2039,"transactions":9,"vwap":217},"2025-06-10",2677400,{"date":2041,"open":188,"high":197,"low":2000,"close":16,"change":489,"percent_change":2042,"volume":2043,"transactions":9,"vwap":16},"2025-06-09",0.98,2014100,{"date":2045,"open":1814,"high":18,"low":1814,"close":460,"change":289,"percent_change":2046,"volume":2047,"transactions":9,"vwap":460},"2025-06-06",1.49,2321200,{"date":2049,"open":2013,"high":188,"low":2050,"close":2008,"change":225,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2008},"2025-06-05",1.995,-1.95,2564200,{"date":2054,"open":2007,"high":1085,"low":2055,"close":217,"change":50,"percent_change":1587,"volume":2056,"transactions":9,"vwap":217},"2025-06-04",1.95,2881700,{"date":2058,"open":2059,"high":2050,"low":2059,"close":2055,"change":235,"percent_change":690,"volume":2060,"transactions":9,"vwap":2055},"2025-06-03",1.91,1699100,{"date":2062,"open":926,"high":2063,"low":15,"close":15,"change":508,"percent_change":2064,"volume":2065,"transactions":9,"vwap":15},"2025-06-02",1.99,-5,3394400,{"date":2067,"open":2068,"high":2069,"low":2055,"close":1814,"change":508,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1814},"2025-05-30",2.065,2.075,-4.76,3477600,{"date":2073,"open":186,"high":264,"low":18,"close":186,"change":289,"percent_change":2074,"volume":2075,"transactions":9,"vwap":186},"2025-05-29",1.45,2645100,{"date":2077,"open":1086,"high":1086,"low":188,"close":188,"change":189,"percent_change":1716,"volume":2078,"transactions":9,"vwap":188},"2025-05-28",3013100,{"date":2080,"open":1086,"high":205,"low":186,"close":232,"change":289,"percent_change":2081,"volume":2082,"transactions":9,"vwap":232},"2025-05-27",1.42,4359600,{"date":2084,"open":186,"high":216,"low":16,"close":120,"change":198,"percent_change":2085,"volume":2086,"transactions":9,"vwap":120},"2025-05-23",-3.65,3022300,{"date":2088,"open":18,"high":1110,"low":2033,"close":72,"change":530,"percent_change":1483,"volume":2089,"transactions":9,"vwap":72},"2025-05-22",3418200,{"date":2091,"open":1086,"high":2092,"low":188,"close":186,"change":249,"percent_change":2093,"volume":2094,"transactions":9,"vwap":186},"2025-05-21",2.315,-2.78,3819800,{"date":2096,"open":196,"high":368,"low":197,"close":1086,"change":19,"percent_change":1559,"volume":2097,"transactions":9,"vwap":1086},"2025-05-20",4539600,{"date":2099,"open":326,"high":368,"low":263,"close":280,"change":189,"percent_change":2100,"volume":2101,"transactions":9,"vwap":280},"2025-05-19",-2.9,3188800,{"date":2103,"open":326,"high":443,"low":333,"close":435,"change":166,"percent_change":1570,"volume":2104,"transactions":9,"vwap":435},"2025-05-16",5399200,{"date":2106,"open":340,"high":2107,"low":346,"close":302,"change":198,"percent_change":1336,"volume":2108,"transactions":9,"vwap":302},"2025-05-15",2.369,2864100,{"date":2110,"open":333,"high":434,"low":233,"close":334,"change":876,"percent_change":1550,"volume":2111,"transactions":9,"vwap":334},"2025-05-14",6231900,{"date":2113,"open":197,"high":1068,"low":197,"close":333,"change":876,"percent_change":1579,"volume":2114,"transactions":9,"vwap":333},"2025-05-13",5249900,{"date":2116,"open":72,"high":206,"low":187,"close":197,"change":166,"percent_change":2117,"volume":2118,"transactions":9,"vwap":197},"2025-05-12",5.91,4413700,{"date":2120,"open":1068,"high":288,"low":1814,"close":2000,"change":1150,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2000},"2025-05-09",-11.74,5827300,{"date":2124,"open":18,"high":196,"low":18,"close":279,"change":1055,"percent_change":2125,"volume":2126,"transactions":9,"vwap":279},"2025-05-08",11.65,5765700,{"date":2128,"open":2129,"high":2130,"low":2001,"close":16,"change":545,"percent_change":1791,"volume":2131,"transactions":9,"vwap":16},"2025-05-07",1.985,2.085,2743600,{"date":2133,"open":2134,"high":120,"low":2006,"close":2063,"change":988,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2063},"2025-05-06",2.025,-5.69,4112400,{"date":2138,"open":264,"high":2139,"low":2000,"close":120,"change":954,"percent_change":2140,"volume":2141,"transactions":9,"vwap":120},"2025-05-05",2.239,-6.64,4750100,{"date":2143,"open":346,"high":333,"low":16,"close":333,"change":545,"percent_change":1253,"volume":2144,"transactions":9,"vwap":333},"2025-05-02",6460700,{"date":2146,"open":2147,"high":606,"low":72,"close":72,"change":988,"percent_change":2148,"volume":2149,"transactions":9,"vwap":72},"2025-05-01",2.365,-5.19,4534000,{"date":2151,"open":333,"high":288,"low":215,"close":326,"change":988,"percent_change":2152,"volume":2153,"transactions":9,"vwap":326},"2025-04-30",-4.94,6077500,{"date":2155,"open":296,"high":467,"low":2156,"close":436,"change":50,"percent_change":1483,"volume":2157,"transactions":9,"vwap":436},"2025-04-29",2.135,10679300,{"date":181,"open":333,"high":443,"low":2000,"close":288,"change":545,"percent_change":680,"volume":2159,"transactions":9,"vwap":288},12340500]