[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDST":3,"homepage-market-summary":29,"stock-historical-SDST":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SDST","2026-10-08",{"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},"Stardust Power Inc. Common Stock","Nasdaq",null,"PRIMARY SMELTING & REFINING OF NONFERROUS METALS","Stardust Power Inc is developing a lithium refinery at its Facility in Muskogee, Oklahoma, with planned capacity of producing up to 50,000 metric tons per annum of BGLC once fully operational. The company will source lithium brine feedstock from various suppliers and may make investments upstream to secure additional feedstock. The Company seeks to sell its products to electric vehicle (EV) manufacturers as the primary market, with potential applications in other areas such as battery manufacturers, the U.S. military, and original equipment manufacturers (OEMs).","10","Oklahoma City, OK",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.0615,0.0694,0.0585,0.075,-0.0135,-18,282782318.498241,164750,0.08736,7.67,6534375.475347817,0,1406,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":18,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},8.43,4694256,1713403294.3123019,-98.76,"2025-04-28",[184,185,195,206,217,227,237,248,259,268,278,289,299,308,318,328,339,350,358,368,379,389,400,410,421,432,443,453,464,475,485,495,506,516,526,536,547,556,565,574,583,591,601,612,620,629,639,647,656,667,676,686,697,706,715,726,734,743,754,761,767,773,778,783,789,795,801,807,811,816,823,829,835,840,844,847,852,857,862,867,874,879,883,887,893,899,908,916,923,928,936,941,948,957,964,970,978,983,987,994,999,1004,1009,1014,1018,1024,1030,1035,1042,1047,1054,1062,1070,1076,1081,1086,1091,1096,1104,1112,1118,1122,1129,1133,1141,1147,1154,1158,1163,1168,1172,1176,1181,1187,1192,1196,1201,1206,1212,1216,1220,1223,1230,1236,1240,1246,1253,1260,1267,1273,1280,1286,1292,1297,1301,1307,1314,1322,1326,1332,1338,1344,1349,1353,1358,1364,1370,1377,1383,1388,1392,1397,1404,1412,1419,1427,1434,1440,1448,1455,1463,1469,1474,1482,1486,1492,1497,1503,1507,1514,1519,1523,1528,1534,1540,1548,1553,1556,1561,1566,1572,1576,1581,1586,1589,1594,1602,1609,1614,1618,1623,1628,1632,1635,1640,1644,1647,1652,1655,1661,1666,1670,1674,1680,1687,1691,1698,1704,1710,1717,1723,1729,1733,1738,1744,1750,1757,1764,1769,1774,1780,1787,1794,1800,1808,1814,1821,1829,1837,1845,1848,1856,1860,1864,1870,1876,1881,1885,1889,1894,1899,1905,1911,1914,1918,1921,1925,1929,1933,1938,1941,1946,1950,1954,1958,1962,1968,1972,1975,1980,1983,1988,1992,1997,2000,2004,2007,2012,2015,2019,2023,2027,2031,2034,2037,2041,2045,2051,2056,2061,2065,2070,2075,2080,2087,2094,2099,2102,2106,2111,2115,2119,2123,2129,2134,2140,2143,2147,2151,2154,2158,2162,2166,2171,2175,2179,2183,2187,2190,2196,2201,2208,2212,2218,2223,2229,2236,2241,2248,2254,2262,2270,2275,2280,2286,2291,2297,2302,2306,2310,2318,2325,2331,2338,2343,2351,2355,2363,2367,2371,2375,2379,2383,2388,2393],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.078,0.0825,0.0726,-0.0051,-6.37,28460874.723115,36039,0.07597,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",0.084,0.0847,0.0771,0.0801,-0.0115,-12.55,52392988.701834,40635,0.08826,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",0.087,0.101,0.0828,0.0916,0.0067,7.89,51785358.776554,37113,0.09084,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",0.0906,0.077,0.0849,-0.0101,-10.63,34563270.327274,29241,0.08755,{"date":228,"open":229,"high":51,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",0.0957,0.0833,0.095,-0.011,-10.38,22968442.030497,22171,0.09385,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",0.103,0.1108,0.1002,0.106,0.0018,1.73,59177842.340199,44227,0.1136,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",0.1079,0.11,0.097,0.1042,-0.0037,-3.43,9660460.080739,9444,0.1036,{"date":260,"open":251,"high":261,"low":262,"close":250,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",0.1145,0.1035,-0.0019,-1.73,10912595.340718,10290,0.1086,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",0.1174,0.105,0.1098,-0.0052,-4.52,21167105.719633,20005,0.1144,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",0.1126,0.119,0.1045,0.115,-0.0007,-0.61,22885416.828589,17319,0.1157,{"date":290,"open":291,"high":292,"low":293,"close":288,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",0.1196,0.125,0.1119,-0.0066,-5.4,9551007.371779,9709,0.1176,{"date":300,"open":167,"high":301,"low":251,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",0.1348,0.1223,-0.0046,-3.62,29218934.998567,24031,0.126,{"date":309,"open":310,"high":311,"low":167,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",0.1282,0.1316,0.1269,0.0019,1.52,88945086.780981,81818,0.1468,{"date":319,"open":320,"high":321,"low":322,"close":292,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",0.1666,0.169,0.111,-0.1266,-50.32,46450210.492445,51915,0.1461,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",0.26,0.3555,0.211,0.2516,0.092,57.64,677279962.20398,692824,0.301,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",0.133,0.16,0.129,0.1596,0.0236,17.35,28029891.430905,21086,0.1467,{"date":351,"open":312,"high":352,"low":353,"close":354,"change":27,"percent_change":27,"volume":355,"transactions":356,"vwap":357},"2026-09-15",0.1465,0.1211,0.136,10599198.985021,9412,0.1357,{"date":359,"open":360,"high":361,"low":362,"close":354,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",0.1371,0.1403,0.1133,-0.007,-4.9,11755787.62172,13096,0.1266,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",0.17,0.175,0.1413,0.143,-0.027,-15.88,10534647.256463,10139,0.1555,{"date":380,"open":381,"high":382,"low":383,"close":370,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",0.1586,0.1776,0.155,0.012,7.59,10577828.984789,11181,0.1695,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",0.167,0.1673,0.15111,0.158,-0.01,-5.95,1352842.233478,3665,0.1572,{"date":401,"open":371,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",0.1797,0.1632,0.168,-0.0021,-1.23,1057155.034169,2582,0.1718,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",0.1832,0.185,0.1661,0.1701,-0.0196,-10.33,2272208.150603,5240,0.1735,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",0.21,0.2177,0.180049,0.1897,-0.0628,-24.87,15596750.286696,29741,0.2425,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",0.33045,0.339,0.2511,0.2525,-0.0976,-27.88,6667706.760639,19451,0.3353,{"date":444,"open":445,"high":446,"low":435,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",0.3625,0.375,0.3501,-0.0199,-5.38,143348.212968,658,0.3584,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",0.3934,0.399,0.352,0.37,-0.0095,-2.5,198887.778889,844,0.3747,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",0.385,0.3999,0.3611,0.3795,0.0095,2.57,448486.972333,1988,0.3783,{"date":476,"open":477,"high":478,"low":479,"close":458,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",0.3729,0.4,0.3642,-0.0029,-0.78,437247.631616,2168,0.377,{"date":486,"open":487,"high":488,"low":489,"close":477,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",0.417,0.42,0.361,-0.0332,-8.18,552001.388188,3120,0.3831,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",0.511,0.5293,0.402,0.4061,-0.1013,-19.96,670308.403375,4919,0.446,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",0.63,0.5038,0.5074,-0.1127,-18.17,501261.600587,2432,0.5374,{"date":517,"open":135,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",0.6394,0.5501,0.6201,0.0346,5.91,314397.378236,2312,0.5843,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",0.62,0.5664,0.5855,-0.0256,-4.19,181443.861454,940,0.5935,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",0.6218,0.64995,0.6,0.6111,-0.0107,-1.72,156103.932507,704,0.6228,{"date":548,"open":549,"high":549,"low":550,"close":538,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",0.68,0.6099,-0.0482,-7.19,197148.26647,649,0.643,{"date":557,"open":549,"high":140,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",0.664,0.67,-0.0024,-0.36,104912.811369,556,0.679,{"date":566,"open":549,"high":567,"low":559,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",0.715,0.6724,-0.0076,-1.12,313999.398055,3125,0.6938,{"date":575,"open":576,"high":577,"low":559,"close":549,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",0.6738,0.709,0.0062,0.92,238140.142131,969,0.6856,{"date":584,"open":585,"high":150,"low":559,"close":576,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",0.72,-0.0362,-5.1,189899.665899,775,0.6961,{"date":592,"open":593,"high":585,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",0.7,0.6901,0.71,0.023,3.35,237544.041054,1885,0.7033,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",0.666,0.7199,0.665,0.687,0.022,3.31,313222.409583,1623,0.6857,{"date":613,"open":614,"high":549,"low":614,"close":605,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",0.64,0.0334,5.29,299557.951308,1726,0.6612,{"date":621,"open":508,"high":622,"low":540,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",0.6505,0.6316,0.0009,0.14,301373.924657,2170,0.618,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",0.6899,0.6021,0.6307,-0.0593,-8.59,735535.853596,5404,0.6518,{"date":640,"open":641,"high":595,"low":642,"close":140,"change":643,"percent_change":44,"volume":644,"transactions":645,"vwap":646},"2026-08-04",0.6997,0.6551,-0.0097,954132.244156,4367,0.6816,{"date":648,"open":540,"high":649,"low":650,"close":641,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",0.99,0.55,0.1597,29.57,26376294.384703,76497,0.7755,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",0.7344,0.7545,0.4999,0.54,-0.1951,-26.54,718138.48602,5595,0.5739,{"date":668,"open":175,"high":669,"low":593,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",1.0499,0.7351,-0.2369,-24.37,670054.842545,3812,0.7821,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",1.31,0.91,0.972,-0.328,-25.23,404019.415327,3222,1.0696,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",1.45,1.475,1.27,1.3,-0.14,-9.72,384773.2443,2604,1.3547,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":692,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",1.63,1.43,1.44,-8.86,561487.596534,2758,1.532,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":396,"volume":712,"transactions":713,"vwap":714},"2026-07-24",1.67,1.5601,1.58,-0.1,224656.6563,2006,1.6085,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",1.72,1.7765,1.65,1.68,-0.08,-4.55,168147.730152,1976,1.6892,{"date":727,"open":720,"high":728,"low":720,"close":729,"change":51,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",1.81,1.76,6.02,227604.465141,1831,1.7579,{"date":735,"open":244,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",1.78,1.66,-0.04,-2.35,149112.0843,1320,1.7101,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",1.79,1.8,1.69,1.7,-0.06,-3.41,154709.578921,1086,1.7558,{"date":755,"open":756,"high":757,"low":748,"close":729,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":729},"2026-07-17",1.71,1.85,0.04,2.33,272400,{"date":762,"open":763,"high":764,"low":720,"close":717,"change":749,"percent_change":765,"volume":766,"transactions":9,"vwap":717},"2026-07-16",1.77,1.771,-3.37,169900,{"date":768,"open":244,"high":746,"low":769,"close":736,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":736},"2026-07-15",1.713,0.08,4.71,198900,{"date":774,"open":748,"high":244,"low":720,"close":748,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":748},"2026-07-14",0.02,1.19,161300,{"date":779,"open":717,"high":736,"low":780,"close":720,"change":738,"percent_change":781,"volume":782,"transactions":9,"vwap":720},"2026-07-13",1.653,-2.33,190100,{"date":784,"open":746,"high":785,"low":737,"close":717,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":717},"2026-07-10",1.86,-0.07,-3.91,295100,{"date":790,"open":791,"high":792,"low":748,"close":745,"change":251,"percent_change":793,"volume":794,"transactions":9,"vwap":745},"2026-07-09",1.75,1.87,6.55,744700,{"date":796,"open":797,"high":746,"low":798,"close":720,"change":770,"percent_change":799,"volume":800,"transactions":9,"vwap":720},"2026-07-08",1.62,1.6,5,1776500,{"date":802,"open":803,"high":803,"low":710,"close":798,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":798},"2026-07-07",1.665,-0.11,-6.43,37700,{"date":808,"open":756,"high":791,"low":798,"close":756,"change":809,"percent_change":135,"volume":810,"transactions":9,"vwap":756},"2026-07-06",0.01,52400,{"date":812,"open":756,"high":813,"low":708,"close":748,"change":395,"percent_change":814,"volume":815,"transactions":9,"vwap":748},"2026-07-02",1.775,-0.58,43500,{"date":817,"open":818,"high":819,"low":314,"close":756,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":756},"2026-07-01",1.56,1.74,0.15,9.62,87300,{"date":824,"open":719,"high":825,"low":826,"close":818,"change":721,"percent_change":827,"volume":828,"transactions":9,"vwap":818},"2026-06-30",1.705,1.53,-4.88,126200,{"date":830,"open":717,"high":791,"low":831,"close":832,"change":749,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-29",1.59,1.64,-3.53,84000,{"date":836,"open":837,"high":244,"low":837,"close":748,"change":625,"percent_change":838,"volume":839,"transactions":9,"vwap":748},"2026-06-26",1.55,8.97,62900,{"date":841,"open":708,"high":747,"low":837,"close":818,"change":711,"percent_change":842,"volume":843,"transactions":9,"vwap":818},"2026-06-25",-6.02,65000,{"date":845,"open":748,"high":729,"low":719,"close":737,"change":27,"percent_change":27,"volume":846,"transactions":9,"vwap":737},"2026-06-24",40500,{"date":848,"open":729,"high":849,"low":719,"close":737,"change":711,"percent_change":850,"volume":851,"transactions":9,"vwap":737},"2026-06-23",1.91,-5.68,213600,{"date":853,"open":854,"high":792,"low":791,"close":729,"change":804,"percent_change":855,"volume":856,"transactions":9,"vwap":729},"2026-06-22",1.84,-5.88,141700,{"date":858,"open":745,"high":859,"low":745,"close":792,"change":860,"percent_change":608,"volume":861,"transactions":9,"vwap":792},"2026-06-18",1.9,0.06,79100,{"date":863,"open":859,"high":864,"low":728,"close":728,"change":172,"percent_change":865,"volume":866,"transactions":9,"vwap":728},"2026-06-17",1.97,-1.63,96500,{"date":868,"open":757,"high":869,"low":870,"close":854,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":854},"2026-06-16",1.96,1.83,-0.02,-1.08,117600,{"date":875,"open":876,"high":864,"low":757,"close":785,"change":775,"percent_change":877,"volume":878,"transactions":9,"vwap":785},"2026-06-15",1.89,1.09,68900,{"date":880,"open":785,"high":881,"low":728,"close":854,"change":871,"percent_change":872,"volume":882,"transactions":9,"vwap":854},"2026-06-12",1.95,62000,{"date":884,"open":819,"high":792,"low":748,"close":785,"change":167,"percent_change":885,"volume":886,"transactions":9,"vwap":785},"2026-06-11",6.9,120900,{"date":888,"open":728,"high":889,"low":890,"close":819,"change":749,"percent_change":891,"volume":892,"transactions":9,"vwap":819},"2026-06-10",1.82,1.715,-3.33,58600,{"date":894,"open":869,"high":895,"low":729,"close":746,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":746},"2026-06-09",1.99,-0.185,-9.32,164800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",2,2.104,1.98,1.985,-0.055,-2.7,129700,{"date":909,"open":910,"high":911,"low":849,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",2.17,2.18,2.04,-0.13,-5.99,116800,{"date":917,"open":918,"high":919,"low":920,"close":910,"change":721,"percent_change":921,"volume":922,"transactions":9,"vwap":910},"2026-06-04",2.21,2.25,2.13,-3.56,115500,{"date":924,"open":919,"high":925,"low":926,"close":919,"change":27,"percent_change":27,"volume":927,"transactions":9,"vwap":919},"2026-06-03",2.27,2.1,174600,{"date":929,"open":930,"high":931,"low":932,"close":919,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":919},"2026-06-02",2.32,2.34,2.106,0.03,1.35,2071600,{"date":937,"open":919,"high":930,"low":910,"close":938,"change":749,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-01",2.22,-2.63,127700,{"date":942,"open":943,"high":944,"low":919,"close":945,"change":804,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-29",2.36,2.445,2.28,-4.6,53300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-28",2.26,2.485,2.245,2.39,0.07,3.02,95200,{"date":958,"open":950,"high":959,"low":960,"close":930,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":930},"2026-05-27",2.44,2.16,0.05,2.2,79800,{"date":965,"open":966,"high":966,"low":926,"close":925,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":925},"2026-05-26",2.58,-0.38,-14.34,267200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":116,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-22",2.35,2.69,2.295,2.65,13.25,138700,{"date":979,"open":938,"high":972,"low":980,"close":931,"change":370,"percent_change":981,"volume":982,"transactions":9,"vwap":931},"2026-05-21",2.06,7.83,45400,{"date":984,"open":881,"high":919,"low":859,"close":910,"change":423,"percent_change":985,"volume":986,"transactions":9,"vwap":910},"2026-05-20",10.71,81700,{"date":988,"open":989,"high":990,"low":881,"close":869,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":869},"2026-05-19",2.12,2.15,-0.15,-7.11,153700,{"date":995,"open":950,"high":950,"low":996,"close":121,"change":913,"percent_change":997,"volume":998,"transactions":9,"vwap":121},"2026-05-18",2.08,-5.8,140900,{"date":1000,"open":919,"high":972,"low":926,"close":1001,"change":738,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-15",2.24,-1.75,162800,{"date":1005,"open":1006,"high":953,"low":938,"close":945,"change":775,"percent_change":1007,"volume":1008,"transactions":9,"vwap":945},"2026-05-14",2.3,0.88,99100,{"date":1010,"open":1006,"high":1011,"low":1001,"close":950,"change":786,"percent_change":1012,"volume":1013,"transactions":9,"vwap":950},"2026-05-13",2.41,-3,113700,{"date":1015,"open":930,"high":931,"low":918,"close":759,"change":66,"percent_change":1016,"volume":1017,"transactions":9,"vwap":759},"2026-05-12",-2.1,90800,{"date":1019,"open":759,"high":1020,"low":925,"close":1021,"change":871,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",2.5,2.38,-0.83,138900,{"date":1025,"open":972,"high":1026,"low":919,"close":1027,"change":775,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-08",2.48,2.4,0.84,184200,{"date":1031,"open":1032,"high":1032,"low":972,"close":1021,"change":804,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1021},"2026-05-07",2.53,-4.42,87400,{"date":1036,"open":931,"high":1037,"low":1038,"close":1039,"change":625,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-06",2.59,2.23,2.49,5.96,247800,{"date":1043,"open":1020,"high":1020,"low":1044,"close":972,"change":1045,"percent_change":191,"volume":1046,"transactions":9,"vwap":972},"2026-05-05",2.31,-0.16,85100,{"date":1048,"open":973,"high":973,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-04",2.42,2.51,-0.21,-7.72,108000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":711,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-01",2.78,2.8,2.66,2.72,-3.55,76300,{"date":1063,"open":1064,"high":1065,"low":1027,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-30",2.47,2.85,2.82,0.38,15.57,169700,{"date":1071,"open":1072,"high":1072,"low":1049,"close":959,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":959},"2026-04-29",2.64,-0.22,-8.27,68200,{"date":1077,"open":1058,"high":1059,"low":1078,"close":1058,"change":721,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1058},"2026-04-28",2.6,-2.92,66400,{"date":1082,"open":966,"high":1057,"low":1020,"close":1083,"change":342,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-27",2.74,6.2,77900,{"date":1087,"open":1088,"high":1088,"low":966,"close":966,"change":1089,"percent_change":552,"volume":1090,"transactions":9,"vwap":966},"2026-04-24",2.73,-0.2,115400,{"date":1092,"open":1057,"high":1093,"low":1094,"close":1056,"change":749,"percent_change":1095,"volume":882,"transactions":9,"vwap":1056},"2026-04-23",2.84,2.61,-2.11,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1093,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1093},"2026-04-22",2.68,2.89,2.54,0.22,8.4,141000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1089,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-21",2.92,2.95,2.551,2.62,-7.09,304500,{"date":1113,"open":1114,"high":1115,"low":1109,"close":1066,"change":913,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1066},"2026-04-20",3.38,3.39,-4.41,3872100,{"date":1119,"open":1093,"high":1120,"low":1093,"close":1107,"change":961,"percent_change":717,"volume":1121,"transactions":9,"vwap":1107},"2026-04-17",3.06,72500,{"date":1123,"open":1083,"high":1124,"low":1125,"close":1126,"change":167,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-16",2.94,2.7,2.9,4.32,45300,{"date":1130,"open":1058,"high":1131,"low":975,"close":1056,"change":954,"percent_change":966,"volume":1132,"transactions":9,"vwap":1056},"2026-04-15",2.91,49200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":395,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-14",2.77,2.81,2.67,2.71,-0.37,62400,{"date":1142,"open":1094,"high":1143,"low":1050,"close":1059,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1059},"2026-04-13",2.75,0.09,3.42,59100,{"date":1148,"open":1056,"high":1136,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-10",2.56,2.63,-0.12,-4.36,78800,{"date":1155,"open":1088,"high":1156,"low":975,"close":1143,"change":172,"percent_change":872,"volume":1157,"transactions":9,"vwap":1143},"2026-04-09",2.88,71800,{"date":1159,"open":1056,"high":1160,"low":1150,"close":1056,"change":51,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1056},"2026-04-08",2.79,3.73,99500,{"date":1164,"open":1059,"high":1165,"low":975,"close":1098,"change":711,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1098},"2026-04-07",2.744,-3.6,19700,{"date":1169,"open":1088,"high":1056,"low":1170,"close":1056,"change":961,"percent_change":870,"volume":1171,"transactions":9,"vwap":1056},"2026-04-06",2.645,64900,{"date":1173,"open":1026,"high":1136,"low":1174,"close":1088,"change":342,"percent_change":1175,"volume":1140,"transactions":9,"vwap":1088},"2026-04-02",2.455,6.23,{"date":1177,"open":1049,"high":1094,"low":1178,"close":471,"change":423,"percent_change":1179,"volume":1180,"transactions":9,"vwap":471},"2026-04-01",2.37,8.9,48500,{"date":1182,"open":1001,"high":1011,"low":1183,"close":943,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":943},"2026-03-31",2.205,0.19,8.76,83000,{"date":1188,"open":959,"high":1189,"low":989,"close":910,"change":1051,"percent_change":1190,"volume":1191,"transactions":9,"vwap":910},"2026-03-30",2.514,-8.82,93100,{"date":1193,"open":1178,"high":1194,"low":972,"close":1021,"change":860,"percent_change":1037,"volume":1195,"transactions":9,"vwap":1021},"2026-03-27",2.395,46000,{"date":1197,"open":1072,"high":975,"low":1044,"close":930,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":930},"2026-03-26",-0.29,-11.11,95400,{"date":1202,"open":1203,"high":975,"low":1203,"close":1094,"change":342,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1094},"2026-03-25",2.45,6.53,51200,{"date":1207,"open":1208,"high":1209,"low":910,"close":1203,"change":395,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1203},"2026-03-24",2.46,2.509,-0.41,144400,{"date":1213,"open":1208,"high":1037,"low":1027,"close":1208,"change":809,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1208},"2026-03-23",0.41,46700,{"date":1217,"open":1011,"high":1218,"low":1001,"close":1203,"change":758,"percent_change":737,"volume":1219,"transactions":9,"vwap":1203},"2026-03-20",2.458,175900,{"date":1221,"open":1208,"high":1020,"low":953,"close":1011,"change":775,"percent_change":1028,"volume":1222,"transactions":9,"vwap":1011},"2026-03-19",59900,{"date":1224,"open":1066,"high":1225,"low":1226,"close":953,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":953},"2026-03-18",2.855,2.305,-0.44,-15.55,241900,{"date":1231,"open":1156,"high":1232,"low":1094,"close":1233,"change":871,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-17",2.98,2.83,-0.7,173700,{"date":1237,"open":1238,"high":1238,"low":1233,"close":1065,"change":775,"percent_change":595,"volume":1239,"transactions":9,"vwap":1065},"2026-03-16",2.93,39800,{"date":1241,"open":1242,"high":1243,"low":1066,"close":1233,"change":111,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1233},"2026-03-13",3.173,3.214,-12.11,123500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1248,"change":749,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1248},"2026-03-12",3.22,3.44,3.2,-1.83,29400,{"date":1254,"open":608,"high":1255,"low":1256,"close":1257,"change":66,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-11",3.47,3.25,3.28,-1.5,18900,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":820,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-10",3.15,3.415,3.33,4.72,77700,{"date":1268,"open":1269,"high":608,"low":1270,"close":1269,"change":395,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-09",3.18,3.031,-0.31,81100,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":145,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-06",3.41,3.164,3.19,-5.62,30000,{"date":1281,"open":1282,"high":1283,"low":1256,"close":1114,"change":786,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1114},"2026-03-05",3.4,3.5,-2.03,34500,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":167,"percent_change":1291,"volume":1266,"transactions":9,"vwap":1290},"2026-03-04",3.29,3.52,3.45,3.6,{"date":1293,"open":1294,"high":1275,"low":1295,"close":1264,"change":721,"percent_change":739,"volume":1296,"transactions":9,"vwap":1264},"2026-03-03",3.37,3.21,46500,{"date":1298,"open":1294,"high":1283,"low":1299,"close":1275,"change":871,"percent_change":814,"volume":1300,"transactions":9,"vwap":1275},"2026-03-02",3.3,25100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":749,"percent_change":543,"volume":1215,"transactions":9,"vwap":1306},"2026-02-27",3.36,3.545,3.32,3.43,{"date":1308,"open":1289,"high":1309,"low":1115,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-26",3.62,3.49,-0.09,-2.51,70300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":738,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-25",3.65,3.89,3.485,3.58,-1.1,119800,{"date":1323,"open":1310,"high":1309,"low":1282,"close":1309,"change":625,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1309},"2026-02-24",4.02,27400,{"date":1327,"open":1328,"high":1328,"low":1282,"close":1329,"change":711,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-23",3.56,3.48,-2.79,20000,{"date":1333,"open":1334,"high":1335,"low":1255,"close":1319,"change":804,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1319},"2026-02-20",3.68,3.753,-2.98,28200,{"date":1339,"open":1340,"high":1341,"low":1305,"close":1342,"change":1144,"percent_change":1020,"volume":1343,"transactions":9,"vwap":1342},"2026-02-19",3.57,3.725,3.69,31400,{"date":1345,"open":1114,"high":1317,"low":1114,"close":1291,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1291},"2026-02-18",0.24,7.14,78000,{"date":1350,"open":1249,"high":1351,"low":1299,"close":1303,"change":749,"percent_change":1002,"volume":1352,"transactions":9,"vwap":1303},"2026-02-17",3.51,44200,{"date":1354,"open":597,"high":1340,"low":1355,"close":1145,"change":51,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1145},"2026-02-13",3.328,3.01,45900,{"date":1359,"open":1351,"high":1319,"low":1360,"close":1305,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1305},"2026-02-12",3.26,-0.25,-7,112300,{"date":1365,"open":1366,"high":1367,"low":1340,"close":1340,"change":1089,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1340},"2026-02-11",3.79,3.93,-5.31,46400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1311,"percent_change":781,"volume":1376,"transactions":9,"vwap":1375},"2026-02-10",3.82,3.94,3.74,3.77,34700,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":342,"percent_change":1127,"volume":1382,"transactions":9,"vwap":1381},"2026-02-09",3.7,3.91,3.86,41000,{"date":1384,"open":1316,"high":1385,"low":1386,"close":1379,"change":423,"percent_change":730,"volume":1387,"transactions":9,"vwap":1379},"2026-02-06",3.88,3.53,130000,{"date":1389,"open":1342,"high":1373,"low":1310,"close":1310,"change":1390,"percent_change":1391,"volume":1085,"transactions":9,"vwap":1310},"2026-02-05",-0.34,-8.88,{"date":1393,"open":1366,"high":1394,"low":1291,"close":1395,"change":804,"percent_change":1330,"volume":1396,"transactions":9,"vwap":1395},"2026-02-04",3.99,3.83,105900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1373,"change":913,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1373},"2026-02-03",4.03,4.105,3.87,-3.19,85900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":809,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-02",4.06,4.185,4,4.07,0.25,93900,{"date":1413,"open":1414,"high":1415,"low":1317,"close":1406,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1406},"2026-01-30",4.3,4.36,-0.32,-7.31,237800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":913,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-29",4.49,4.5,4.15,4.38,-2.88,143600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":251,"percent_change":1020,"volume":1433,"transactions":9,"vwap":1432},"2026-01-28",4.34,4.58,4.225,4.51,138100,{"date":1435,"open":1414,"high":1436,"low":1437,"close":1438,"change":167,"percent_change":1057,"volume":1439,"transactions":9,"vwap":1438},"2026-01-27",4.44,4.1,4.4,105400,{"date":1441,"open":1442,"high":1443,"low":1423,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-26",4.7,4.83,4.28,-0.35,-7.56,236400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":51,"percent_change":918,"volume":1454,"transactions":9,"vwap":1453},"2026-01-23",4.57,4.87,4.27,4.63,314400,{"date":1456,"open":1399,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-22",4.78,3.97,4.53,0.51,12.69,807800,{"date":1464,"open":1408,"high":1465,"low":1466,"close":1324,"change":770,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1324},"2026-01-21",4.19,3.85,2.03,534500,{"date":1470,"open":1372,"high":1471,"low":1309,"close":1373,"change":342,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1373},"2026-01-20",4.54,4.23,15196100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1328,"volume":1481,"transactions":9,"vwap":1479},"2026-01-16",3.64,3.95,3.61,3.78,0.13,80600,{"date":1483,"open":1375,"high":1477,"low":1476,"close":1316,"change":692,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1316},"2026-01-15",-3.69,145300,{"date":1487,"open":1488,"high":1406,"low":1489,"close":1366,"change":860,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1366},"2026-01-14",3.67,3.66,1.61,110700,{"date":1493,"open":1381,"high":1381,"low":1494,"close":1161,"change":1051,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1161},"2026-01-13",3.695,-5.33,57500,{"date":1498,"open":1306,"high":1499,"low":1306,"close":1373,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1373},"2026-01-12",4.04,0.32,8.84,142800,{"date":1504,"open":1316,"high":1366,"low":1340,"close":1309,"change":1311,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1309},"2026-01-09",-2.43,56500,{"date":1508,"open":1488,"high":1509,"low":1510,"close":1511,"change":871,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-08",3.8,3.595,3.71,-0.54,56800,{"date":1515,"open":1476,"high":1509,"low":1516,"close":1161,"change":251,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1161},"2026-01-07",3.54,3.04,145100,{"date":1520,"open":1340,"high":1334,"low":1275,"close":1309,"change":961,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1309},"2026-01-06",1.4,58800,{"date":1524,"open":1275,"high":1525,"low":1275,"close":1340,"change":342,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1340},"2026-01-05",3.745,4.69,103700,{"date":1529,"open":1120,"high":1145,"low":1530,"close":1275,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1275},"2026-01-02",3,0.35,11.44,81600,{"date":1535,"open":1536,"high":1537,"low":1232,"close":1120,"change":711,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1120},"2025-12-31",3.17,3.227,-3.16,80300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":758,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-30",3.12,3.185,3.058,3.16,1.28,81500,{"date":1549,"open":1545,"high":1250,"low":1550,"close":1542,"change":738,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1542},"2025-12-29",3.03,-1.27,82000,{"date":1554,"open":1262,"high":597,"low":1550,"close":1545,"change":954,"percent_change":925,"volume":1555,"transactions":9,"vwap":1545},"2025-12-26",95300,{"date":1557,"open":1558,"high":1269,"low":1126,"close":1559,"change":961,"percent_change":832,"volume":1560,"transactions":9,"vwap":1559},"2025-12-24",3.07,3.09,179400,{"date":1562,"open":1256,"high":608,"low":1517,"close":1517,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1517},"2025-12-23",-0.225,-6.89,91500,{"date":1567,"open":597,"high":1328,"low":1360,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-22",3.265,0.015,0.46,113800,{"date":1573,"open":1282,"high":1386,"low":1099,"close":1256,"change":1311,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1256},"2025-12-19",-2.69,222500,{"date":1577,"open":1578,"high":1578,"low":1256,"close":1579,"change":961,"percent_change":314,"volume":1580,"transactions":9,"vwap":1579},"2025-12-18",3.55,3.34,52300,{"date":1582,"open":1255,"high":1340,"low":1288,"close":1288,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1288},"2025-12-17",-0.18,-5.19,50500,{"date":1587,"open":1145,"high":1516,"low":1288,"close":1255,"change":954,"percent_change":980,"volume":1588,"transactions":9,"vwap":1255},"2025-12-16",72200,{"date":1590,"open":87,"high":1591,"low":1282,"close":1282,"change":1445,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1282},"2025-12-15",3.9,-9.33,84900,{"date":1595,"open":1367,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-12",3.972,3.641,3.75,-0.155,-3.97,68300,{"date":1603,"open":1319,"high":1604,"low":1319,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-11",4.025,3.905,0.265,7.28,117400,{"date":1610,"open":1611,"high":1161,"low":1386,"close":1476,"change":933,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1476},"2025-12-10",3.63,0.83,67900,{"date":1615,"open":1291,"high":1598,"low":1386,"close":1478,"change":395,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1478},"2025-12-09",-0.28,70400,{"date":1619,"open":1578,"high":1620,"low":1263,"close":1309,"change":251,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1309},"2025-12-08",3.785,3.13,99700,{"date":1624,"open":1309,"high":1625,"low":1290,"close":1351,"change":711,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1351},"2025-12-05",3.675,-2.77,60500,{"date":1629,"open":1306,"high":1374,"low":1145,"close":1478,"change":1630,"percent_change":1631,"volume":963,"transactions":9,"vwap":1478},"2025-12-04",0.18,5.25,{"date":1633,"open":1115,"high":1386,"low":1120,"close":1306,"change":860,"percent_change":736,"volume":1634,"transactions":9,"vwap":1306},"2025-12-03",155600,{"date":1636,"open":1299,"high":1637,"low":1256,"close":1294,"change":342,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1294},"2025-12-02",3.444,4.98,66200,{"date":1641,"open":1282,"high":1290,"low":1295,"close":1295,"change":1642,"percent_change":897,"volume":1643,"transactions":9,"vwap":1295},"2025-12-01",-0.33,46300,{"date":1645,"open":1306,"high":1478,"low":1145,"close":1516,"change":251,"percent_change":1295,"volume":1646,"transactions":9,"vwap":1516},"2025-11-28",55900,{"date":1648,"open":597,"high":1649,"low":608,"close":1306,"change":625,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1306},"2025-11-26",3.59,4.26,85000,{"date":1653,"open":1256,"high":1329,"low":1277,"close":1288,"change":1144,"percent_change":1136,"volume":1654,"transactions":9,"vwap":1288},"2025-11-25",47200,{"date":1656,"open":1256,"high":1657,"low":1658,"close":1250,"change":66,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1250},"2025-11-24",3.419,3.145,-1.54,92000,{"date":1662,"open":1310,"high":1310,"low":1295,"close":1256,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1256},"2025-11-21",-0.24,-6.88,97400,{"date":1667,"open":1161,"high":1395,"low":1290,"close":1310,"change":1089,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1310},"2025-11-20",-5.42,137200,{"date":1671,"open":1516,"high":1591,"low":1290,"close":1342,"change":423,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1342},"2025-11-19",6.03,150000,{"date":1675,"open":1676,"high":1516,"low":1677,"close":1329,"change":1346,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1329},"2025-11-18",3.27,3.175,7.41,96100,{"date":1681,"open":1611,"high":1682,"low":1545,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-17",3.634,3.24,-0.455,-12.31,174500,{"date":1688,"open":1340,"high":1381,"low":1340,"close":1494,"change":19,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1494},"2025-11-14",2.07,82400,{"date":1692,"open":1693,"high":1694,"low":1291,"close":1309,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1309},"2025-11-13",4.25,4.338,-0.615,-14.52,177700,{"date":1699,"open":1700,"high":1444,"low":1408,"close":1701,"change":1702,"percent_change":1443,"volume":1703,"transactions":9,"vwap":1701},"2025-11-12",4.05,4.235,0.195,118300,{"date":1705,"open":1706,"high":1706,"low":1408,"close":1499,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1499},"2025-11-11",4.62,-0.6,-12.93,189400,{"date":1711,"open":1444,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1023,"transactions":9,"vwap":1714},"2025-11-10",4.725,4.257,4.64,0.49,11.81,{"date":1718,"open":1719,"high":1720,"low":1611,"close":1423,"change":1410,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1423},"2025-11-07",3.81,4.21,6.41,226400,{"date":1724,"open":1725,"high":1726,"low":1381,"close":1591,"change":692,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1591},"2025-11-06",4.08,4.184,-3.47,157900,{"date":1730,"open":1366,"high":1472,"low":1161,"close":1499,"change":330,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1499},"2025-11-05",6.88,250300,{"date":1734,"open":1591,"high":1408,"low":1735,"close":1479,"change":145,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1479},"2025-11-04",3.694,-4.79,568400,{"date":1739,"open":1740,"high":1424,"low":1591,"close":1458,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1458},"2025-11-03",4.01,-0.43,-9.77,2319700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1438,"change":1361,"percent_change":449,"volume":1749,"transactions":9,"vwap":1438},"2025-10-31",4.67,4.832,4.35,233600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1616,"percent_change":850,"volume":1756,"transactions":9,"vwap":1755},"2025-10-30",4.82,5.02,4.55,4.65,184100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":395,"percent_change":1089,"volume":1763,"transactions":9,"vwap":1762},"2025-10-29",4.91,5.2,4.719,4.93,113200,{"date":1765,"open":1766,"high":1638,"low":1422,"close":1767,"change":820,"percent_change":1621,"volume":1768,"transactions":9,"vwap":1767},"2025-10-28",4.76,4.94,159700,{"date":1770,"open":799,"high":799,"low":1422,"close":1771,"change":692,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-27",4.79,-2.84,139600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1762,"change":342,"percent_change":597,"volume":1779,"transactions":9,"vwap":1762},"2025-10-24",4.92,5.22,4.802,184300,{"date":1781,"open":1754,"high":1782,"low":1783,"close":1784,"change":1410,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-23",4.86,4.42,4.77,5.53,221900,{"date":1788,"open":1429,"high":1789,"low":1790,"close":1791,"change":991,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-22",4.61,4.18,4.52,-3.21,329600,{"date":1795,"open":1796,"high":1797,"low":1748,"close":1746,"change":1707,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1746},"2025-10-21",5.18,5.272,-11.39,1001700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":738,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-20",5.31,5.55,4.834,5.27,-0.75,303500,{"date":1809,"open":1759,"high":1810,"low":1811,"close":1802,"change":961,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1802},"2025-10-17",5.45,4.8,0.95,441000,{"date":1815,"open":1816,"high":1816,"low":1766,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-16",6.05,5.26,-0.84,-13.77,642700,{"date":1822,"open":1823,"high":25,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-15",6.96,5.61,6.1,-0.99,-13.96,1089200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":881,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-14",5.46,7.45,5.4,7.09,37.94,3795300,{"date":1838,"open":1394,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-13",5.39,3.945,5.14,1.29,33.51,1355100,{"date":1846,"open":1317,"high":1472,"low":1479,"close":1466,"change":786,"percent_change":101,"volume":1847,"transactions":9,"vwap":1466},"2025-10-10",222200,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-09",4.31,3.842,3.92,-0.26,-6.22,216600,{"date":1857,"open":1740,"high":1858,"low":1740,"close":1790,"change":1184,"percent_change":1766,"volume":1859,"transactions":9,"vwap":1790},"2025-10-08",4.313,177600,{"date":1861,"open":1406,"high":1444,"low":1862,"close":1394,"change":395,"percent_change":1361,"volume":1863,"transactions":9,"vwap":1394},"2025-10-07",3.821,239800,{"date":1865,"open":1598,"high":1866,"low":1598,"close":1408,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1408},"2025-10-06",4.17,0.34,9.29,533600,{"date":1871,"open":1250,"high":1872,"low":1269,"close":1489,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1489},"2025-10-03",3.72,0.47,14.73,476900,{"date":1877,"open":1288,"high":1299,"low":1878,"close":1277,"change":738,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1277},"2025-10-02",3.1,-1.24,145400,{"date":1882,"open":1262,"high":1579,"low":1120,"close":1883,"change":1480,"percent_change":1465,"volume":1884,"transactions":9,"vwap":1883},"2025-10-01",3.23,191400,{"date":1886,"open":1878,"high":1250,"low":1356,"close":1878,"change":775,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1878},"2025-09-30",0.65,223500,{"date":1890,"open":1621,"high":1250,"low":126,"close":1891,"change":66,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-29",3.08,-1.6,352700,{"date":1895,"open":1264,"high":597,"low":1891,"close":1621,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1621},"2025-09-26",-0.17,-5.15,356200,{"date":1900,"open":1901,"high":1342,"low":1902,"close":1299,"change":1151,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1299},"2025-09-25",3.14,3.11,-3.51,351600,{"date":1906,"open":1131,"high":1907,"low":1908,"close":1145,"change":559,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1145},"2025-09-24",3.478,2.87,24.36,2143600,{"date":1912,"open":1125,"high":1056,"low":1058,"close":1143,"change":961,"percent_change":757,"volume":1913,"transactions":9,"vwap":1143},"2025-09-23",615900,{"date":1915,"open":1065,"high":1065,"low":1098,"close":1125,"change":692,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1125},"2025-09-22",-4.93,233000,{"date":1919,"open":1093,"high":1156,"low":1059,"close":1093,"change":395,"percent_change":1445,"volume":1920,"transactions":9,"vwap":1093},"2025-09-19",266600,{"date":1922,"open":1156,"high":1923,"low":1143,"close":1065,"change":66,"percent_change":543,"volume":1924,"transactions":9,"vwap":1065},"2025-09-18",2.959,135300,{"date":1926,"open":1138,"high":1107,"low":1927,"close":1126,"change":1928,"percent_change":1678,"volume":998,"transactions":9,"vwap":1126},"2025-09-17",2.671,0.2,{"date":1930,"open":1125,"high":1931,"low":975,"close":1125,"change":871,"percent_change":95,"volume":1932,"transactions":9,"vwap":1125},"2025-09-16",2.802,78400,{"date":1934,"open":1056,"high":1935,"low":1109,"close":1059,"change":721,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1059},"2025-09-15",2.794,-2.86,144000,{"date":1939,"open":1093,"high":1126,"low":1135,"close":1057,"change":66,"percent_change":1002,"volume":1940,"transactions":9,"vwap":1057},"2025-09-12",128900,{"date":1942,"open":1125,"high":1156,"low":1943,"close":1065,"change":820,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1065},"2025-09-11",2.651,5.56,125500,{"date":1947,"open":1066,"high":1233,"low":1058,"close":1125,"change":1311,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1125},"2025-09-10",-3.23,186400,{"date":1951,"open":1065,"high":1099,"low":973,"close":1160,"change":692,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1160},"2025-09-09",-4.78,195500,{"date":1955,"open":1107,"high":1530,"low":966,"close":1238,"change":721,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1238},"2025-09-08",-2.66,196200,{"date":1959,"open":1299,"high":1264,"low":1356,"close":1356,"change":711,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1356},"2025-09-05",-3.22,120410,{"date":1963,"open":1964,"high":1305,"low":1143,"close":1902,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1902},"2025-09-04",3.05,-0.77,-19.85,523720,{"date":1969,"open":1970,"high":1408,"low":1598,"close":1385,"change":395,"percent_change":1853,"volume":1971,"transactions":9,"vwap":1385},"2025-09-03",3.98,71830,{"date":1973,"open":1437,"high":1437,"low":1372,"close":1317,"change":913,"percent_change":1948,"volume":1974,"transactions":9,"vwap":1317},"2025-09-02",42850,{"date":1976,"open":1465,"high":1977,"low":1367,"close":1324,"change":775,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1324},"2025-08-29",4.2,0.5,53280,{"date":1981,"open":1437,"high":1437,"low":1477,"close":1408,"change":27,"percent_change":27,"volume":1982,"transactions":9,"vwap":1408},"2025-08-28",34080,{"date":1984,"open":1985,"high":1790,"low":1408,"close":1408,"change":913,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1408},"2025-08-27",4.13,-3.15,67640,{"date":1989,"open":1720,"high":1693,"low":1700,"close":1985,"change":749,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1985},"2025-08-26",-1.43,49390,{"date":1993,"open":1408,"high":1994,"low":1408,"close":1465,"change":1184,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1465},"2025-08-25",4.29,4.75,111820,{"date":1998,"open":1466,"high":1437,"low":1309,"close":1408,"change":820,"percent_change":1591,"volume":1999,"transactions":9,"vwap":1408},"2025-08-22",121640,{"date":2001,"open":1591,"high":1591,"low":1366,"close":1466,"change":66,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1466},"2025-08-21",-1.28,61540,{"date":2005,"open":1591,"high":1408,"low":1598,"close":1591,"change":711,"percent_change":460,"volume":2006,"transactions":9,"vwap":1591},"2025-08-20",79840,{"date":2008,"open":1437,"high":2009,"low":1591,"close":1408,"change":711,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1408},"2025-08-19",4.16,-2.44,84100,{"date":2013,"open":1408,"high":1977,"low":1408,"close":1437,"change":758,"percent_change":649,"volume":2014,"transactions":9,"vwap":1437},"2025-08-18",85720,{"date":2016,"open":1790,"high":1650,"low":1385,"close":1406,"change":1051,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1406},"2025-08-15",-4.92,122080,{"date":2020,"open":2021,"high":1754,"low":1408,"close":1452,"change":1928,"percent_change":1759,"volume":2022,"transactions":9,"vwap":1452},"2025-08-14",4.09,191280,{"date":2024,"open":1379,"high":1409,"low":1379,"close":1409,"change":1531,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1409},"2025-08-13",9.41,182560,{"date":2028,"open":1591,"high":1725,"low":1478,"close":1872,"change":1198,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1872},"2025-08-12",-7.23,197400,{"date":2032,"open":1409,"high":1452,"low":1373,"close":1740,"change":395,"percent_change":1361,"volume":2033,"transactions":9,"vwap":1740},"2025-08-11",108710,{"date":2035,"open":1408,"high":1437,"low":1466,"close":1324,"change":809,"percent_change":1410,"volume":2036,"transactions":9,"vwap":1324},"2025-08-08",72750,{"date":2038,"open":1408,"high":1700,"low":87,"close":1740,"change":871,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1740},"2025-08-07",-0.5,106510,{"date":2042,"open":1985,"high":1414,"low":1852,"close":1399,"change":1151,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1399},"2025-08-06",-2.89,138480,{"date":2046,"open":2047,"high":2048,"low":1499,"close":1423,"change":1853,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1423},"2025-08-05",4.41,4.59,-5.9,112200,{"date":2052,"open":1127,"high":1755,"low":1977,"close":2047,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2047},"2025-08-04",0.29,7.04,150540,{"date":2057,"open":1977,"high":1994,"low":1852,"close":2058,"change":711,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-01",4.12,-2.37,133000,{"date":2062,"open":1693,"high":1422,"low":1977,"close":2063,"change":809,"percent_change":1346,"volume":2064,"transactions":9,"vwap":2063},"2025-07-31",4.22,98220,{"date":2066,"open":2067,"high":2067,"low":1437,"close":1720,"change":1210,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1720},"2025-07-30",4.73,-8.87,154880,{"date":2071,"open":2072,"high":2073,"low":1127,"close":1706,"change":809,"percent_change":1101,"volume":2074,"transactions":9,"vwap":1706},"2025-07-29",4.6,4.95,201200,{"date":2076,"open":1760,"high":1805,"low":2072,"close":1789,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1789},"2025-07-28",-0.66,-12.52,332330,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1805,"change":1073,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1805},"2025-07-25",5.8,6.01,5.11,-4.01,463930,{"date":2088,"open":1638,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1716,"volume":2093,"transactions":9,"vwap":2091},"2025-07-24",6.24,4.9,5.49,0.58,1263720,{"date":2095,"open":1408,"high":2082,"low":1591,"close":1759,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1759},"2025-07-23",0.93,23.37,2408950,{"date":2100,"open":1458,"high":1700,"low":1649,"close":1970,"change":27,"percent_change":27,"volume":2101,"transactions":9,"vwap":1970},"2025-07-22",322410,{"date":2103,"open":1437,"high":1790,"low":1852,"close":1970,"change":770,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1970},"2025-07-21",2.05,209130,{"date":2107,"open":1409,"high":2108,"low":1351,"close":1591,"change":1416,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1591},"2025-07-18",4.14,-7.58,343510,{"date":2112,"open":1720,"high":2113,"low":1700,"close":2063,"change":786,"percent_change":865,"volume":2114,"transactions":9,"vwap":2063},"2025-07-17",4.45,368050,{"date":2116,"open":2117,"high":1422,"low":1379,"close":1994,"change":820,"percent_change":1309,"volume":2118,"transactions":9,"vwap":1994},"2025-07-16",3.96,749120,{"date":2120,"open":1591,"high":1995,"low":1591,"close":2108,"change":285,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2108},"2025-07-15",-12.84,1500850,{"date":2124,"open":2125,"high":2126,"low":1414,"close":1995,"change":1038,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1995},"2025-07-14",5.38,6.22,88.49,38629670,{"date":2130,"open":1006,"high":1032,"low":945,"close":2131,"change":423,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-11",2.52,9.09,3255680,{"date":2135,"open":1006,"high":2136,"low":2137,"close":1044,"change":738,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1044},"2025-07-10",2.43,2.14,-1.7,192870,{"date":2141,"open":972,"high":966,"low":1038,"close":972,"change":1144,"percent_change":1970,"volume":2142,"transactions":9,"vwap":972},"2025-07-09",385650,{"date":2144,"open":989,"high":1006,"low":980,"close":950,"change":1630,"percent_change":2145,"volume":2146,"transactions":9,"vwap":950},"2025-07-08",8.65,271140,{"date":2148,"open":901,"high":962,"low":901,"close":996,"change":809,"percent_change":2149,"volume":2150,"transactions":9,"vwap":996},"2025-07-07",0.48,285640,{"date":2152,"open":926,"high":990,"low":901,"close":1689,"change":809,"percent_change":1715,"volume":2153,"transactions":9,"vwap":1689},"2025-07-03",72280,{"date":2155,"open":881,"high":911,"low":859,"close":980,"change":251,"percent_change":2156,"volume":2157,"transactions":9,"vwap":980},"2025-07-02",5.64,527430,{"date":2159,"open":895,"high":901,"low":746,"close":881,"change":871,"percent_change":2160,"volume":2161,"transactions":9,"vwap":881},"2025-07-01",-1.02,200420,{"date":2163,"open":903,"high":901,"low":757,"close":864,"change":395,"percent_change":2164,"volume":2165,"transactions":9,"vwap":864},"2025-06-30",-0.51,209650,{"date":2167,"open":901,"high":912,"low":2168,"close":903,"change":871,"percent_change":2169,"volume":2170,"transactions":9,"vwap":903},"2025-06-27",1.94,-1,253270,{"date":2172,"open":757,"high":901,"low":746,"close":901,"change":172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":901},"2025-06-26",-1.48,259450,{"date":2176,"open":2168,"high":980,"low":859,"close":1467,"change":251,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1467},"2025-06-25",5.73,363290,{"date":2180,"open":2168,"high":903,"low":757,"close":2181,"change":933,"percent_change":831,"volume":2182,"transactions":9,"vwap":2181},"2025-06-24",1.92,412750,{"date":2184,"open":2168,"high":2185,"low":717,"close":876,"change":770,"percent_change":1783,"volume":2186,"transactions":9,"vwap":876},"2025-06-23",2.01,887830,{"date":2188,"open":1467,"high":926,"low":746,"close":728,"change":1151,"percent_change":1854,"volume":2189,"transactions":9,"vwap":728},"2025-06-20",587540,{"date":2191,"open":2192,"high":903,"low":757,"close":2193,"change":1144,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-18",1.88,1.93,4.89,609650,{"date":2197,"open":748,"high":901,"low":700,"close":854,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":854},"2025-06-17",-2.04,-52.58,3941780,{"date":2202,"open":2203,"high":2204,"low":1379,"close":1385,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1385},"2025-06-16",5.5,5.6,-1.52,-28.15,396830,{"date":2209,"open":2210,"high":2203,"low":1760,"close":1833,"change":251,"percent_change":996,"volume":2211,"transactions":9,"vwap":1833},"2025-06-13",5.34,29450,{"date":2213,"open":2214,"high":2215,"low":2216,"close":616,"change":804,"percent_change":2198,"volume":2217,"transactions":9,"vwap":616},"2025-06-12",5.63,5.76,5.1,55410,{"date":2219,"open":1040,"high":1040,"low":2220,"close":1833,"change":95,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1833},"2025-06-11",4.81,-12.05,193870,{"date":2224,"open":1084,"high":2225,"low":2226,"close":2227,"change":27,"percent_change":27,"volume":2228,"transactions":9,"vwap":2227},"2025-06-10",6.48,6.04,6.14,15100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2227,"change":1151,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2227},"2025-06-09",6.26,6.45,6,-1.92,26890,{"date":2237,"open":2238,"high":2239,"low":1825,"close":2231,"change":809,"percent_change":342,"volume":2240,"transactions":9,"vwap":2231},"2025-06-06",6.32,6.46,17070,{"date":2242,"open":2243,"high":2244,"low":2083,"close":2245,"change":145,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-06-05",6.3,6.4,6.25,-2.95,16310,{"date":2249,"open":2250,"high":2250,"low":1175,"close":2251,"change":692,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-04",6.56,6.44,-2.13,31420,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1311,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-03",6.7,6.73,6.28,6.58,-1.35,35040,{"date":2263,"open":1084,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-06-02",6.8,6.18,6.67,0.44,7.06,36180,{"date":2271,"open":1084,"high":2272,"low":2273,"close":1175,"change":758,"percent_change":1887,"volume":2274,"transactions":9,"vwap":1175},"2025-05-30",6.5,6.06,19600,{"date":2276,"open":1084,"high":2277,"low":2233,"close":2278,"change":1480,"percent_change":990,"volume":2279,"transactions":9,"vwap":2278},"2025-05-29",6.39,6.19,45980,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2273,"change":820,"percent_change":1100,"volume":2285,"transactions":9,"vwap":2273},"2025-05-28",5.84,6.07,5.77,12520,{"date":2287,"open":2226,"high":2278,"low":2288,"close":522,"change":1045,"percent_change":2289,"volume":2290,"transactions":9,"vwap":522},"2025-05-27",5.75,-2.64,30750,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2283,"change":395,"percent_change":1045,"volume":2296,"transactions":9,"vwap":2283},"2025-05-23",6.15,6.29,5.99,22680,{"date":2298,"open":2243,"high":2243,"low":2299,"close":2300,"change":775,"percent_change":72,"volume":2301,"transactions":9,"vwap":2300},"2025-05-22",5.9,6.08,33370,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2273,"change":395,"percent_change":1045,"volume":815,"transactions":9,"vwap":2273},"2025-05-21",5.78,6.34,{"date":2307,"open":2288,"high":2283,"low":1810,"close":2283,"change":661,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2283},"2025-05-20",9.76,75870,{"date":2311,"open":2312,"high":2313,"low":2314,"close":1785,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1785},"2025-05-19",7,7.4,5.13,-1.45,-20.77,200500,{"date":2319,"open":2256,"high":2320,"low":2243,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-05-16",6.99,6.98,0.57,8.89,45500,{"date":2326,"open":2312,"high":2327,"low":2328,"close":1721,"change":95,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1721},"2025-05-15",7.02,6.33,-10.35,50610,{"date":2332,"open":2333,"high":213,"low":2250,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-14",7.7,7.15,-0.3,-4.03,143330,{"date":2339,"open":1084,"high":178,"low":2227,"close":1832,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1832},"2025-05-13",1.34,21.93,253710,{"date":2344,"open":1796,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-05-12",6.38,5.12,6.11,1.11,22.2,177180,{"date":2352,"open":2203,"high":2203,"low":1762,"close":799,"change":1741,"percent_change":2353,"volume":2354,"transactions":9,"vwap":799},"2025-05-09",-7.92,93150,{"date":2356,"open":2357,"high":2358,"low":1762,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-08",5.05,5.69,5.43,0.45,9.04,62190,{"date":2364,"open":1782,"high":2365,"low":1811,"close":1638,"change":1630,"percent_change":1598,"volume":2366,"transactions":9,"vwap":1638},"2025-05-07",5.06,55290,{"date":2368,"open":1789,"high":2357,"low":1754,"close":1811,"change":786,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1811},"2025-05-06",-1.44,49530,{"date":2372,"open":2216,"high":1760,"low":1432,"close":1451,"change":1151,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1451},"2025-05-05",-2.4,455460,{"date":2376,"open":2216,"high":2216,"low":2090,"close":2377,"change":27,"percent_change":27,"volume":2378,"transactions":9,"vwap":2377},"2025-05-02",4.99,46050,{"date":2380,"open":799,"high":2357,"low":2381,"close":2377,"change":395,"percent_change":1089,"volume":2382,"transactions":9,"vwap":2377},"2025-05-01",4.97,14420,{"date":2384,"open":2385,"high":2365,"low":2090,"close":799,"change":961,"percent_change":2386,"volume":2387,"transactions":9,"vwap":799},"2025-04-30",4.96,1.01,22610,{"date":2389,"open":799,"high":2390,"low":2391,"close":2073,"change":27,"percent_change":27,"volume":2392,"transactions":9,"vwap":2073},"2025-04-29",5.08,4.74,15700,{"date":182,"open":1760,"high":1760,"low":2090,"close":2073,"change":1361,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2073},-4.81,27420]