[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLDP":3,"homepage-market-summary":31,"stock-historical-SLDP":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLDP","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},"Solid Power, Inc. Class A Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Solid Power Inc develops solid-state battery technology and manufacturing processes. Its sulfide-based solid electrolyte material replaces the liquid or gel electrolyte used in traditional lithium-ion battery cells and enables improvement in energy density, battery life and safety performance. The company produces electrolytes on two pilot manufacturing lines using a batch manufacturing process for customer sampling and internal cell development, and manufactures solid-state cells on pre-pilot and pilot cell manufacturing lines. Its cell manufacturing processes are developed around industry-standard lithium-ion battery manufacturing processes and equipment, and it manufactures all cell designs, including cathodes and anodes, using materials sourced from external suppliers.","230","Louisville, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.42,2.38,2.43,2.35,2.4,0.02,0.83,3782537.122463,12989,2.3958,8.86,1.98,6609965.468764458,6.4,1355,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},1.06,7508334,2740541932.659879,114.16,"2025-04-28",[186,187,196,204,214,222,231,242,252,260,269,275,282,291,299,308,318,325,333,343,351,359,367,375,381,387,394,400,406,414,419,424,432,437,445,451,457,465,472,478,483,490,496,502,510,517,526,535,544,553,564,572,578,585,594,601,607,613,618,623,627,632,636,640,645,649,652,658,665,671,676,682,688,691,697,702,710,717,723,728,734,740,745,751,757,764,772,779,785,792,801,808,816,821,827,834,841,847,851,858,862,867,873,877,882,888,896,901,908,915,921,929,936,941,946,952,960,967,976,982,986,991,997,1000,1005,1011,1016,1020,1026,1032,1036,1041,1045,1050,1055,1059,1064,1069,1074,1079,1085,1090,1095,1099,1104,1109,1114,1119,1124,1127,1131,1135,1141,1145,1148,1154,1160,1167,1172,1176,1179,1183,1188,1191,1196,1204,1210,1218,1223,1229,1234,1241,1248,1257,1265,1272,1281,1289,1297,1303,1310,1316,1322,1329,1336,1342,1347,1352,1358,1366,1373,1379,1386,1393,1400,1407,1413,1418,1423,1429,1436,1443,1447,1453,1458,1464,1469,1476,1480,1486,1492,1498,1505,1510,1517,1522,1527,1532,1537,1542,1547,1555,1561,1567,1574,1580,1588,1597,1605,1613,1621,1630,1638,1644,1650,1655,1659,1665,1671,1678,1685,1691,1698,1703,1708,1716,1725,1732,1740,1746,1753,1760,1765,1771,1776,1781,1786,1792,1796,1800,1807,1815,1822,1829,1836,1843,1848,1853,1858,1863,1867,1871,1875,1879,1885,1892,1896,1902,1908,1914,1918,1924,1928,1932,1938,1943,1947,1952,1959,1964,1970,1977,1981,1984,1990,1995,1999,2004,2009,2013,2019,2023,2027,2031,2034,2039,2044,2049,2052,2056,2059,2063,2067,2071,2075,2079,2082,2087,2091,2095,2100,2103,2108,2112,2118,2124,2131,2136,2143,2146,2151,2158,2166,2170,2174,2179,2184,2191,2198,2203,2208,2213,2219,2224,2230,2236,2243,2250,2256,2261,2267,2271,2276,2280,2283,2288,2291,2295,2300,2305,2310,2316,2321,2325,2329],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":16,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",2.32,2.28,0.05,2.13,2428608.308156,11606,2.3465,{"date":197,"open":198,"high":199,"low":200,"close":19,"change":191,"percent_change":201,"volume":202,"transactions":203,"vwap":195},"2026-10-06",2.345,2.385,2.315,2.17,2286183.304623,12075,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":174,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",2.33,2.34,2.2808,2.3,-1.29,1958158.540086,10867,2.3062,{"date":215,"open":216,"high":217,"low":189,"close":206,"change":174,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",2.425,2.435,-1.27,2329622.59668,14436,2.3512,{"date":223,"open":19,"high":216,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",2.295,2.36,-0.015,-0.63,2767349.841599,13555,2.3564,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",2.31,2.4178,2.2909,2.375,0.105,4.63,3358208.479495,12347,2.3715,{"date":243,"open":244,"high":233,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",2.29,2.235,2.27,0.01,0.44,3074003.281158,13968,2.2702,{"date":253,"open":225,"high":225,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",2.26,-0.13,-5.44,2893736.259183,16116,2.2898,{"date":261,"open":225,"high":216,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",2.3301,2.39,0.04,1.7,2760017.313696,12232,2.3798,{"date":270,"open":206,"high":236,"low":244,"close":19,"change":271,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",0,3055570.323141,13047,2.3356,{"date":276,"open":277,"high":277,"low":198,"close":19,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":263},"2026-09-23",2.51,-0.14,-5.62,3812508.342885,18224,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":247,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",2.52,2.46,2.49,0.4,2658112.648426,13524,2.4972,{"date":292,"open":284,"high":293,"low":294,"close":295,"change":247,"percent_change":287,"volume":296,"transactions":297,"vwap":298},"2026-09-21",2.55,2.44,2.48,3226666.092291,15070,2.4967,{"date":300,"open":293,"high":301,"low":216,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",2.575,2.47,-0.075,-2.95,4911460.00609,17892,2.4706,{"date":309,"open":285,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",2.59,2.45,2.545,0.155,6.49,2990713.305357,14413,2.534,{"date":319,"open":294,"high":320,"low":225,"close":263,"change":174,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",2.4553,-1.24,2527168.991807,14645,2.402,{"date":326,"open":311,"high":327,"low":263,"close":16,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",2.465,-0.04,-1.63,1736912.45779,12311,2.423,{"date":334,"open":335,"high":336,"low":337,"close":285,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",2.455,2.515,2.415,-0.07,-2.77,2142000.165972,11377,2.4674,{"date":344,"open":277,"high":345,"low":302,"close":346,"change":347,"percent_change":18,"volume":348,"transactions":349,"vwap":350},"2026-09-11",2.54,2.53,0.06,2351749.866241,11312,2.5133,{"date":352,"open":263,"high":353,"low":236,"close":302,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",2.535,0.03,1.23,2421189.930171,12921,2.4724,{"date":360,"open":361,"high":362,"low":18,"close":294,"change":255,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",2.57,2.5909,-5.06,3081433.374763,15575,2.4787,{"date":368,"open":369,"high":370,"low":361,"close":361,"change":371,"percent_change":75,"volume":372,"transactions":373,"vwap":374},"2026-09-08",2.595,2.66,0.055,4768483.572512,24606,2.6266,{"date":376,"open":285,"high":346,"low":217,"close":336,"change":377,"percent_change":378,"volume":379,"transactions":341,"vwap":380},"2026-09-04",0.035,1.41,2038942.884684,2.4956,{"date":382,"open":286,"high":293,"low":311,"close":295,"change":21,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",0.81,2617931.488889,14224,2.4929,{"date":388,"open":189,"high":295,"low":200,"close":285,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",0.13,5.58,3356126.372188,16150,2.4238,{"date":395,"open":190,"high":225,"low":396,"close":206,"change":271,"percent_change":271,"volume":397,"transactions":398,"vwap":399},"2026-09-01",2.24,2459176.652365,13781,2.318,{"date":401,"open":402,"high":236,"low":244,"close":206,"change":271,"percent_change":271,"volume":403,"transactions":404,"vwap":405},"2026-08-31",2.305,3071679.628153,15130,2.3224,{"date":407,"open":17,"high":408,"low":206,"close":206,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",2.41,-0.045,-1.89,2301490.479388,12228,2.3634,{"date":415,"open":216,"high":294,"low":19,"close":236,"change":377,"percent_change":416,"volume":417,"transactions":203,"vwap":418},"2026-08-27",1.5,2141326.192737,2.3874,{"date":420,"open":19,"high":20,"low":209,"close":207,"change":271,"percent_change":271,"volume":421,"transactions":422,"vwap":423},"2026-08-26",1980827.46543,13677,2.3405,{"date":425,"open":206,"high":426,"low":427,"close":207,"change":264,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",2.37,2.2912,1.74,1552548.31249,11222,2.3369,{"date":433,"open":206,"high":206,"low":254,"close":209,"change":338,"percent_change":304,"volume":434,"transactions":435,"vwap":436},"2026-08-24",2288484.355937,16167,2.3058,{"date":438,"open":19,"high":18,"low":439,"close":426,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",2.335,0.08,3.49,3042196.923869,13940,2.3786,{"date":446,"open":244,"high":233,"low":447,"close":244,"change":174,"percent_change":210,"volume":448,"transactions":449,"vwap":450},"2026-08-20",2.21,2674640.289383,15054,2.2585,{"date":452,"open":209,"high":207,"low":254,"close":189,"change":347,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",2.65,2142722.318738,11965,2.3113,{"date":458,"open":246,"high":402,"low":459,"close":254,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",2.23,-0.09,-3.83,2492537.984216,15146,2.2618,{"date":466,"open":20,"high":467,"low":233,"close":19,"change":338,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",2.4182,-2.89,2326999.397566,13119,2.3494,{"date":473,"open":20,"high":311,"low":263,"close":16,"change":354,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",1.26,2053172.634038,14489,2.4195,{"date":479,"open":207,"high":294,"low":206,"close":263,"change":264,"percent_change":265,"volume":480,"transactions":481,"vwap":482},"2026-08-13",2975126.196057,16259,2.3804,{"date":484,"open":311,"high":286,"low":198,"close":19,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",-0.06,-2.49,2632157.145254,16659,2.3794,{"date":491,"open":492,"high":295,"low":426,"close":408,"change":347,"percent_change":293,"volume":493,"transactions":494,"vwap":495},"2026-08-11",2.389,2937977.497874,23029,2.4277,{"date":497,"open":207,"high":408,"low":246,"close":19,"change":21,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",0.86,4498975.932082,22967,2.3408,{"date":503,"open":504,"high":426,"low":396,"close":206,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",2.25,0.14,6.39,3351584.814782,21395,2.316,{"date":511,"open":512,"high":396,"low":513,"close":75,"change":191,"percent_change":207,"volume":514,"transactions":515,"vwap":516},"2026-08-06",2.12,2.08,4675770.690316,26329,2.1868,{"date":518,"open":75,"high":519,"low":513,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",2.2,2.14,-0.16,-6.96,5766781.644128,28092,2.1315,{"date":527,"open":528,"high":206,"low":529,"close":209,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",2.22,2.185,0.17,7.98,5441066.163484,28047,2.2639,{"date":536,"open":537,"high":201,"low":538,"close":192,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",2.07,2.06,0.07,3.4,4199232.057891,16155,2.1355,{"date":545,"open":546,"high":192,"low":547,"close":538,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",2.125,2.01,-0.005,-0.24,3330843.343689,18603,2.0543,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",2.02,2.1,2,2.065,0.065,3.25,4415523.548769,18106,2.0432,{"date":565,"open":556,"high":512,"low":566,"close":557,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",1.99,-0.11,-5.21,3298465.070925,15322,2.0453,{"date":573,"open":513,"high":512,"low":27,"close":123,"change":174,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",-1.4,6536794.804782,20018,2.0687,{"date":579,"open":512,"high":529,"low":580,"close":520,"change":347,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-27",2.09,2.88,3156889.201142,14199,2.1384,{"date":586,"open":587,"high":588,"low":589,"close":513,"change":338,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",2.15,2.155,2.05,-3.26,3902321.890526,16481,2.0874,{"date":595,"open":254,"high":209,"low":520,"close":587,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",-0.18,-7.73,4419695.695494,19264,2.1945,{"date":602,"open":19,"high":603,"low":209,"close":206,"change":174,"percent_change":218,"volume":604,"transactions":605,"vwap":606},"2026-07-22",2.405,3032502.097551,16764,2.3438,{"date":608,"open":198,"high":603,"low":189,"close":225,"change":191,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",2.16,2809156.450888,13455,2.3603,{"date":614,"open":233,"high":439,"low":254,"close":233,"change":271,"percent_change":271,"volume":615,"transactions":616,"vwap":617},"2026-07-20",4060470.909589,17859,2.303,{"date":619,"open":246,"high":19,"low":620,"close":233,"change":328,"percent_change":621,"volume":622,"transactions":9,"vwap":233},"2026-07-17",2.225,-1.7,2903900,{"date":624,"open":263,"high":625,"low":207,"close":19,"change":338,"percent_change":468,"volume":626,"transactions":9,"vwap":19},"2026-07-16",2.409,4714800,{"date":628,"open":408,"high":629,"low":630,"close":16,"change":191,"percent_change":123,"volume":631,"transactions":9,"vwap":16},"2026-07-15",2.505,2.395,4303500,{"date":633,"open":190,"high":17,"low":504,"close":426,"change":505,"percent_change":634,"volume":635,"transactions":9,"vwap":426},"2026-07-14",6.28,3917400,{"date":637,"open":190,"high":233,"low":447,"close":459,"change":460,"percent_change":638,"volume":639,"transactions":9,"vwap":459},"2026-07-13",-3.88,3369700,{"date":641,"open":311,"high":311,"low":189,"close":189,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":189},"2026-07-10",-0.08,-3.33,2521400,{"date":646,"open":17,"high":217,"low":206,"close":20,"change":21,"percent_change":647,"volume":648,"transactions":9,"vwap":20},"2026-07-09",0.84,3044500,{"date":650,"open":19,"high":408,"low":189,"close":17,"change":174,"percent_change":321,"volume":651,"transactions":9,"vwap":17},"2026-07-08",4321800,{"date":653,"open":310,"high":654,"low":263,"close":408,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":408},"2026-07-07",2.61,-0.21,-8.02,5427800,{"date":659,"open":284,"high":660,"low":661,"close":662,"change":53,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-06",2.715,2.5,2.62,3.97,3254400,{"date":666,"open":667,"high":668,"low":302,"close":284,"change":338,"percent_change":669,"volume":670,"transactions":9,"vwap":284},"2026-07-02",2.6,2.705,-2.7,4684500,{"date":672,"open":293,"high":673,"low":674,"close":310,"change":271,"percent_change":271,"volume":675,"transactions":9,"vwap":310},"2026-07-01",2.7,2.543,3702900,{"date":677,"open":310,"high":678,"low":346,"close":310,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":310},"2026-06-30",2.64,-0.01,-0.38,3362100,{"date":683,"open":684,"high":685,"low":295,"close":667,"change":247,"percent_change":686,"volume":687,"transactions":9,"vwap":667},"2026-06-29",2.639,2.67,0.39,5490400,{"date":689,"open":277,"high":453,"low":277,"close":310,"change":679,"percent_change":680,"volume":690,"transactions":9,"vwap":310},"2026-06-26",10653800,{"date":692,"open":453,"high":693,"low":694,"close":667,"change":328,"percent_change":695,"volume":696,"transactions":9,"vwap":667},"2026-06-25",2.675,2.56,-1.52,4010600,{"date":698,"open":699,"high":699,"low":667,"close":678,"change":460,"percent_change":700,"volume":701,"transactions":9,"vwap":678},"2026-06-24",2.72,-3.3,4363900,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":338,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-23",2.69,2.84,2.68,2.73,-2.5,4052500,{"date":711,"open":712,"high":128,"low":713,"close":714,"change":338,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-22",2.86,2.79,2.8,-2.44,4351700,{"date":718,"open":719,"high":581,"low":699,"close":720,"change":530,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-18",2.81,2.87,6.3,7011400,{"date":724,"open":725,"high":719,"low":706,"close":673,"change":328,"percent_change":726,"volume":727,"transactions":9,"vwap":673},"2026-06-17",2.74,-1.46,3604600,{"date":729,"open":713,"high":730,"low":707,"close":725,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":725},"2026-06-16",2.878,-0.1,-3.52,3891600,{"date":735,"open":736,"high":737,"low":705,"close":705,"change":264,"percent_change":738,"volume":739,"transactions":9,"vwap":705},"2026-06-15",2.93,3,1.43,5138200,{"date":741,"open":742,"high":720,"low":725,"close":714,"change":174,"percent_change":743,"volume":744,"transactions":9,"vwap":714},"2026-06-12",2.85,-1.06,4504900,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":347,"percent_change":201,"volume":750,"transactions":9,"vwap":748},"2026-06-11",2.76,2.83,2.725,5180700,{"date":752,"open":714,"high":753,"low":747,"close":754,"change":174,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-10",2.91,2.77,-1.07,4304200,{"date":758,"open":759,"high":760,"low":673,"close":714,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":714},"2026-06-09",2.96,2.979,-0.155,-5.25,5586800,{"date":765,"open":737,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-08",3.07,2.95,2.955,0.015,0.51,4181600,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":680,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-05",3.23,2.9,2.94,-11.45,6630500,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":271,"percent_change":271,"volume":784,"transactions":9,"vwap":783},"2026-06-04",3.195,3.43,3.32,4017300,{"date":786,"open":787,"high":787,"low":788,"close":783,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":783},"2026-06-03",3.52,3.26,-0.31,-8.54,6682700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-02",3.395,3.7,3.365,3.63,0.22,6.45,9213200,{"date":802,"open":803,"high":782,"low":804,"close":805,"change":53,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-01",3.18,3.17,3.41,3.02,6209800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":642,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-29",3.315,3.39,3.22,3.31,-2.36,5179400,{"date":817,"open":818,"high":441,"low":819,"close":811,"change":354,"percent_change":108,"volume":820,"transactions":9,"vwap":811},"2026-05-28",3.3,3.29,5758300,{"date":822,"open":774,"high":823,"low":804,"close":824,"change":389,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-27",3.5,3.36,4.02,9595500,{"date":828,"open":829,"high":830,"low":831,"close":774,"change":530,"percent_change":832,"volume":833,"transactions":9,"vwap":774},"2026-05-26",3.09,3.28,3.085,5.56,6390100,{"date":835,"open":759,"high":836,"low":759,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-22",3.13,3.06,0.09,3.03,8058700,{"date":842,"open":749,"high":128,"low":843,"close":128,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":128},"2026-05-21",2.71,0.2,7.22,5573000,{"date":848,"open":453,"high":713,"low":678,"close":754,"change":505,"percent_change":849,"volume":850,"transactions":9,"vwap":754},"2026-05-20",5.32,4604900,{"date":852,"open":370,"high":853,"low":854,"close":855,"change":460,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-19",2.687,2.58,2.63,-3.31,6065600,{"date":859,"open":705,"high":742,"low":678,"close":699,"change":521,"percent_change":860,"volume":861,"transactions":9,"vwap":699},"2026-05-18",-5.56,8605300,{"date":863,"open":864,"high":753,"low":713,"close":581,"change":731,"percent_change":865,"volume":866,"transactions":9,"vwap":581},"2026-05-15",2.89,-3.36,6979400,{"date":868,"open":737,"high":869,"low":775,"close":870,"change":642,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-14",3.04,2.98,-2.61,7170300,{"date":874,"open":875,"high":836,"low":753,"close":837,"change":347,"percent_change":557,"volume":876,"transactions":9,"vwap":837},"2026-05-13",2.985,8064400,{"date":878,"open":837,"high":766,"low":775,"close":737,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":737},"2026-05-12",-0.15,-4.76,7704800,{"date":883,"open":759,"high":774,"low":884,"close":885,"change":886,"percent_change":294,"volume":887,"transactions":9,"vwap":885},"2026-05-11",2.935,3.15,0.075,8115000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":313,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-08",3.01,3.115,2.92,3.075,5.31,7658200,{"date":897,"open":818,"high":818,"low":720,"close":892,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":892},"2026-05-07",-0.425,-12.71,13343800,{"date":902,"open":903,"high":441,"low":885,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-06",3.335,3.345,-0.165,-4.7,10797700,{"date":909,"open":823,"high":910,"low":911,"close":912,"change":191,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-05",3.59,3.38,3.51,1.45,8028400,{"date":916,"open":540,"high":917,"low":818,"close":918,"change":264,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-04",3.56,3.46,1.17,6501700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":174,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-01",3.44,3.445,3.34,3.42,-0.87,6092700,{"date":930,"open":931,"high":912,"low":932,"close":933,"change":53,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-30",3.35,3.27,3.45,2.99,4488800,{"date":937,"open":938,"high":441,"low":818,"close":931,"change":278,"percent_change":939,"volume":940,"transactions":9,"vwap":931},"2026-04-29",3.48,-4.01,5685400,{"date":942,"open":938,"high":943,"low":782,"close":441,"change":642,"percent_change":944,"volume":945,"transactions":9,"vwap":441},"2026-04-28",3.55,-2.24,4987900,{"date":947,"open":917,"high":948,"low":823,"close":949,"change":731,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-27",3.72,3.57,-2.72,6134600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":174,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-24",3.715,3.85,3.61,3.67,-0.81,8740000,{"date":961,"open":663,"high":962,"low":963,"close":795,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":795},"2026-04-23",4.18,3.6,-0.26,-6.57,15120000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-22",3.695,4.06,3.64,3.96,0.42,11.86,15667100,{"date":977,"open":971,"high":978,"low":823,"close":979,"change":505,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-21",3.965,3.54,4.12,18238300,{"date":983,"open":984,"high":540,"low":774,"close":540,"change":354,"percent_change":108,"volume":985,"transactions":9,"vwap":540},"2026-04-20",3.275,4978200,{"date":987,"open":931,"high":441,"low":819,"close":988,"change":989,"percent_change":988,"volume":990,"transactions":9,"vwap":988},"2026-04-17",3.37,0.11,8431800,{"date":992,"open":993,"high":994,"low":995,"close":788,"change":271,"percent_change":271,"volume":996,"transactions":9,"vwap":788},"2026-04-16",3.75,3.78,3.21,18378700,{"date":998,"open":812,"high":911,"low":812,"close":788,"change":989,"percent_change":441,"volume":999,"transactions":9,"vwap":788},"2026-04-15",7237000,{"date":1001,"open":829,"high":804,"low":1002,"close":885,"change":530,"percent_change":1003,"volume":1004,"transactions":9,"vwap":885},"2026-04-14",3.05,5.7,4278700,{"date":1006,"open":1007,"high":1008,"low":581,"close":870,"change":354,"percent_change":1009,"volume":1010,"transactions":9,"vwap":870},"2026-04-13",2.915,3.0050001,1.02,2498100,{"date":1012,"open":934,"high":1013,"low":892,"close":767,"change":679,"percent_change":1014,"volume":1015,"transactions":9,"vwap":767},"2026-04-10",3.08,-0.34,2850800,{"date":1017,"open":870,"high":766,"low":767,"close":759,"change":328,"percent_change":1018,"volume":1019,"transactions":9,"vwap":759},"2026-04-09",-1.33,2965600,{"date":1021,"open":1002,"high":1022,"low":1007,"close":737,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":737},"2026-04-08",3.1,0.16,5.63,5437000,{"date":1027,"open":581,"high":1028,"low":1029,"close":705,"change":338,"percent_change":1030,"volume":1031,"transactions":9,"vwap":705},"2026-04-07",2.885,2.75,-2.41,3739400,{"date":1033,"open":776,"high":806,"low":775,"close":753,"change":174,"percent_change":1034,"volume":1035,"transactions":9,"vwap":753},"2026-04-06",-1.02,3190800,{"date":1037,"open":1038,"high":776,"low":1039,"close":776,"change":271,"percent_change":271,"volume":1040,"transactions":9,"vwap":776},"2026-04-02",2.82,2.795,3766000,{"date":1042,"open":1013,"high":891,"low":736,"close":776,"change":485,"percent_change":1043,"volume":1044,"transactions":9,"vwap":776},"2026-04-01",-2,3608500,{"date":1046,"open":720,"high":869,"low":748,"close":737,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":737},"2026-03-31",0.18,6.38,5448700,{"date":1051,"open":892,"high":767,"low":1052,"close":1038,"change":731,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1038},"2026-03-30",2.78,-3.42,4962800,{"date":1056,"open":870,"high":737,"low":720,"close":892,"change":460,"percent_change":1057,"volume":1058,"transactions":9,"vwap":892},"2026-03-27",-2.99,3521500,{"date":1060,"open":839,"high":1061,"low":934,"close":890,"change":338,"percent_change":1062,"volume":1063,"transactions":9,"vwap":890},"2026-03-26",3.108,-2.27,2948600,{"date":1065,"open":885,"high":1066,"low":1002,"close":1013,"change":679,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1013},"2026-03-25",3.218,-0.32,2927000,{"date":1070,"open":1022,"high":1071,"low":869,"close":829,"change":328,"percent_change":1072,"volume":1073,"transactions":9,"vwap":829},"2026-03-24",3.16,-1.28,2481400,{"date":1075,"open":1076,"high":1077,"low":766,"close":836,"change":838,"percent_change":759,"volume":1078,"transactions":9,"vwap":836},"2026-03-23",3.11,3.2,2898700,{"date":1080,"open":836,"high":1081,"low":737,"close":869,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":869},"2026-03-20",3.141,-0.12,-3.8,7275200,{"date":1086,"open":1087,"high":1077,"low":890,"close":1071,"change":264,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1071},"2026-03-19",3.015,1.28,3364900,{"date":1091,"open":1071,"high":995,"low":829,"close":1092,"change":338,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-18",3.12,-2.19,3580100,{"date":1096,"open":1077,"high":830,"low":1071,"close":1097,"change":679,"percent_change":789,"volume":1098,"transactions":9,"vwap":1097},"2026-03-17",3.19,2732200,{"date":1100,"open":819,"high":938,"low":1101,"close":1077,"change":191,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1077},"2026-03-16",3.122,1.59,3831100,{"date":1105,"open":560,"high":1106,"low":1076,"close":885,"change":68,"percent_change":1107,"volume":1108,"transactions":9,"vwap":885},"2026-03-13",3.33,-1.56,2814300,{"date":1110,"open":803,"high":812,"low":1111,"close":1077,"change":485,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1077},"2026-03-12",3.145,-1.84,2963400,{"date":1115,"open":932,"high":988,"low":1116,"close":788,"change":21,"percent_change":1117,"volume":1118,"transactions":9,"vwap":788},"2026-03-11",3.205,0.62,2812300,{"date":1120,"open":560,"high":988,"low":812,"close":1121,"change":264,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-10",3.24,1.25,4041800,{"date":1125,"open":890,"high":1077,"low":759,"close":1077,"change":440,"percent_change":694,"volume":1126,"transactions":9,"vwap":1077},"2026-03-09",4914700,{"date":1128,"open":836,"high":1121,"low":893,"close":1092,"change":278,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1092},"2026-03-06",-4.29,4494800,{"date":1132,"open":1106,"high":925,"low":1071,"close":788,"change":338,"percent_change":1133,"volume":1134,"transactions":9,"vwap":788},"2026-03-05",-2.1,4504800,{"date":1136,"open":1137,"high":933,"low":932,"close":1106,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1106},"2026-03-04",3.375,-0.02,-0.6,4355000,{"date":1142,"open":931,"high":926,"low":788,"close":931,"change":147,"percent_change":1143,"volume":1144,"transactions":9,"vwap":931},"2026-03-03",-5.37,5098400,{"date":1146,"open":540,"high":963,"low":824,"close":979,"change":271,"percent_change":271,"volume":1147,"transactions":9,"vwap":979},"2026-03-02",4692600,{"date":1149,"open":1150,"high":1151,"low":912,"close":979,"change":789,"percent_change":1152,"volume":1153,"transactions":9,"vwap":979},"2026-02-27",3.79,3.81,-8.05,5964600,{"date":1155,"open":1151,"high":1156,"low":1157,"close":955,"change":530,"percent_change":1158,"volume":1159,"transactions":9,"vwap":955},"2026-02-26",3.895,3.65,4.62,5921900,{"date":1161,"open":1162,"high":1156,"low":1163,"close":1164,"change":505,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-25",3.66,3.612,3.68,3.95,7064400,{"date":1168,"open":912,"high":1169,"low":1170,"close":979,"change":389,"percent_change":1151,"volume":1171,"transactions":9,"vwap":979},"2026-02-24",3.62,3.47,5438800,{"date":1173,"open":926,"high":923,"low":783,"close":805,"change":485,"percent_change":1174,"volume":1175,"transactions":9,"vwap":805},"2026-02-23",-1.73,3725700,{"date":1177,"open":943,"high":956,"low":926,"close":1170,"change":278,"percent_change":638,"volume":1178,"transactions":9,"vwap":1170},"2026-02-20",3791500,{"date":1180,"open":912,"high":1169,"low":1170,"close":956,"change":247,"percent_change":1181,"volume":1182,"transactions":9,"vwap":956},"2026-02-19",0.28,2532000,{"date":1184,"open":787,"high":1185,"low":1186,"close":963,"change":440,"percent_change":246,"volume":1187,"transactions":9,"vwap":963},"2026-02-18",3.69,3.472,3246200,{"date":1189,"open":949,"high":963,"low":926,"close":787,"change":1082,"percent_change":700,"volume":1190,"transactions":9,"vwap":787},"2026-02-17",3837500,{"date":1192,"open":1169,"high":1193,"low":943,"close":971,"change":264,"percent_change":1194,"volume":1195,"transactions":9,"vwap":971},"2026-02-13",3.77,1.11,4573700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":963,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":963},"2026-02-12",3.88,3.89,3.555,-0.29,-7.46,7571900,{"date":1205,"open":1206,"high":1207,"low":1162,"close":1199,"change":21,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1199},"2026-02-11",3.91,3.92,0.52,5235300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":879,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-10",4.01,4.03,3.84,3.87,-3.73,4108400,{"date":1219,"open":970,"high":970,"low":1220,"close":825,"change":539,"percent_change":1221,"volume":1222,"transactions":9,"vwap":825},"2026-02-09",3.865,1.77,4905700,{"date":1224,"open":1206,"high":1225,"low":1226,"close":1165,"change":844,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1165},"2026-02-06",4,3.845,5.33,5219000,{"date":1230,"open":1207,"high":1225,"low":1231,"close":993,"change":1201,"percent_change":1232,"volume":1233,"transactions":9,"vwap":993},"2026-02-05",3.73,-7.18,5583300,{"date":1235,"open":1236,"high":1237,"low":1199,"close":1238,"change":113,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-04",4.4,4.43,4.04,-8.8,8771200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1237,"change":1246,"percent_change":823,"volume":1247,"transactions":9,"vwap":1237},"2026-02-03",4.41,4.53,4.211,0.15,5525700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-02",4.45,4.555,4.23,4.28,-0.2,-4.46,6008400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":522,"volume":1264,"transactions":9,"vwap":1262},"2026-01-30",4.665,4.845,4.44,4.48,-0.335,6662600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":347,"percent_change":474,"volume":1271,"transactions":9,"vwap":1270},"2026-01-29",4.95,4.96,4.66,4.815,8619700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-28",5.26,5.34,4.67,4.755,-0.435,-8.38,12281300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":53,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-27",5.12,5.2,5.02,5.19,1.96,3664500,{"date":1290,"open":1291,"high":1292,"low":1285,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-01-26",5.42,5.43,5.09,-0.33,-6.09,5508500,{"date":1298,"open":1299,"high":390,"low":1300,"close":1291,"change":879,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1291},"2026-01-23",5.57,5.295,-2.69,5408400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1299,"change":118,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1299},"2026-01-22",5.51,5.95,5.48,5.89,9970300,{"date":1311,"open":1312,"high":1306,"low":1313,"close":1274,"change":1254,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1274},"2026-01-21",5.55,4.98,-3.66,10444300,{"date":1317,"open":1318,"high":1306,"low":1319,"close":1320,"change":278,"percent_change":708,"volume":1321,"transactions":9,"vwap":1320},"2026-01-20",5.28,5.25,5.46,7691500,{"date":1323,"open":1003,"high":1324,"low":1325,"close":1326,"change":174,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-16",5.931,5.52,5.6,-0.53,6265000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1024,"change":521,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1024},"2026-01-15",5.93,6.03,5.615,-2.76,6220800,{"date":1337,"open":1312,"high":1308,"low":1338,"close":1339,"change":1340,"percent_change":811,"volume":1341,"transactions":9,"vwap":1339},"2026-01-14",5.375,5.79,0.19,7154600,{"date":1343,"open":1344,"high":1345,"low":1274,"close":1326,"change":1023,"percent_change":776,"volume":1346,"transactions":9,"vwap":1326},"2026-01-13",5.625,5.71,6131600,{"date":1348,"open":1275,"high":1312,"low":1349,"close":1350,"change":989,"percent_change":538,"volume":1351,"transactions":9,"vwap":1350},"2026-01-12",5.235,5.44,4810600,{"date":1353,"open":1354,"high":1291,"low":1355,"close":1227,"change":21,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1227},"2026-01-09",5.37,5.15,0.38,4374000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":894,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":894},"2026-01-08",5.05,5.465,5.03,0.27,5.36,6725000,{"date":1367,"open":1360,"high":1368,"low":1369,"close":1370,"change":485,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-07",5.14,4.91,5.04,-1.18,3621200,{"date":1374,"open":1375,"high":1375,"low":1270,"close":1376,"change":328,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-06",5.21,5.1,-0.78,6292900,{"date":1380,"open":1381,"high":1284,"low":1382,"close":1368,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1368},"2026-01-05",4.87,4.86,0.49,10.54,7742800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":287,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-02",4.34,4.65,4.26,9.41,5045800,{"date":1394,"open":1253,"high":1395,"low":1396,"close":1397,"change":174,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-31",4.31,4.14,4.25,-0.7,6960600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1253,"change":460,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1253},"2025-12-30",4.37,4.445,4.27,-2.06,4031200,{"date":1408,"open":1409,"high":1259,"low":1410,"close":1402,"change":1082,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1402},"2025-12-29",4.35,4.32,-2.67,6819500,{"date":1414,"open":1262,"high":1389,"low":1388,"close":1415,"change":1138,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-26",4.49,-0.44,6538200,{"date":1419,"open":1415,"high":1244,"low":1420,"close":1421,"change":271,"percent_change":271,"volume":1422,"transactions":9,"vwap":1421},"2025-12-24",4.395,4.51,2667700,{"date":1424,"open":1425,"high":1426,"low":1261,"close":1421,"change":642,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1421},"2025-12-23",4.492,4.75,-1.74,6308600,{"date":1430,"open":1426,"high":1431,"low":1432,"close":1433,"change":731,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-22",4.765,4.56,4.59,-2.13,5835700,{"date":1437,"open":1432,"high":1438,"low":1439,"close":1440,"change":1047,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-19",4.715,4.525,4.69,3.99,6790700,{"date":1444,"open":1237,"high":1445,"low":1237,"close":1421,"change":1340,"percent_change":1236,"volume":1446,"transactions":9,"vwap":1421},"2025-12-18",4.78,5397200,{"date":1448,"open":1440,"high":1449,"low":1450,"close":1410,"change":789,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1410},"2025-12-17",4.81,4.3,-6.7,7483700,{"date":1454,"open":1421,"high":1455,"low":1415,"close":238,"change":679,"percent_change":1456,"volume":1457,"transactions":9,"vwap":238},"2025-12-16",4.73,-0.22,5104300,{"date":1459,"open":1313,"high":1362,"low":238,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-15",4.64,-0.27,-5.5,6284600,{"date":1465,"open":1284,"high":1375,"low":1466,"close":1369,"change":1201,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1369},"2025-12-12",4.88,-5.58,5407600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1284,"change":440,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1284},"2025-12-11",4.99,5.27,4.795,1.56,6680200,{"date":1477,"open":1319,"high":1472,"low":1370,"close":1283,"change":596,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1283},"2025-12-10",-3.4,5847700,{"date":1481,"open":1482,"high":1291,"low":1483,"close":1484,"change":679,"percent_change":147,"volume":1485,"transactions":9,"vwap":1484},"2025-12-09",5.18,4.97,5.3,6877600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":894,"change":505,"percent_change":843,"volume":1491,"transactions":9,"vwap":894},"2025-12-08",5.29,5.59,5.215,12382700,{"date":1493,"open":1354,"high":1494,"low":1495,"close":1495,"change":549,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-05",5.5,5.17,-4.44,8365300,{"date":1499,"open":1285,"high":1500,"low":1313,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-04",5.45,5.41,0.34,6.71,8597100,{"date":1506,"open":1382,"high":1293,"low":1507,"close":1508,"change":1047,"percent_change":1164,"volume":1509,"transactions":9,"vwap":1508},"2025-12-03",4.775,5.07,5524100,{"date":1511,"open":1512,"high":1360,"low":1513,"close":1514,"change":21,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-02",4.9,4.855,4.89,0.41,5475300,{"date":1518,"open":1370,"high":1370,"low":1519,"close":1381,"change":1294,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1381},"2025-12-01",4.785,-6.35,6292600,{"date":1523,"open":849,"high":1227,"low":1524,"close":1284,"change":191,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1284},"2025-11-28",5.115,0.97,4182300,{"date":1528,"open":1284,"high":1529,"low":1313,"close":1355,"change":191,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1355},"2025-11-26",5.265,0.98,6238200,{"date":1533,"open":1362,"high":1534,"low":1535,"close":1376,"change":271,"percent_change":271,"volume":1536,"transactions":9,"vwap":1376},"2025-11-25",5.125,4.805,6060400,{"date":1538,"open":1362,"high":1539,"low":1540,"close":1376,"change":440,"percent_change":1102,"volume":1541,"transactions":9,"vwap":1376},"2025-11-24",5.159,4.925,12083900,{"date":1543,"open":1544,"high":1293,"low":1545,"close":1285,"change":271,"percent_change":271,"volume":1546,"transactions":9,"vwap":1285},"2025-11-21",5,4.57,14881900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1285,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1285},"2025-11-20",5.77,5.83,5.01,-0.45,-8.23,12022500,{"date":1556,"open":1557,"high":1557,"low":1275,"close":1558,"change":549,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-19",5.76,5.47,-4.2,8796800,{"date":1562,"open":1563,"high":1564,"low":1345,"close":1345,"change":964,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1345},"2025-11-18",5.885,6.095,-4.36,11166700,{"date":1568,"open":1569,"high":721,"low":1570,"close":1571,"change":642,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-17",5.88,5.8,5.97,-1.32,8673200,{"date":1575,"open":1576,"high":1577,"low":390,"close":1578,"change":844,"percent_change":926,"volume":1579,"transactions":9,"vwap":1578},"2025-11-14",5.62,6.35,6.05,13341100,{"date":1581,"open":1582,"high":1583,"low":1557,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-13",6.55,6.568,5.85,-0.82,-12.29,13380100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-12",7.115,7.25,6.42,6.67,-0.43,-6.06,10493500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1478,"volume":1604,"transactions":9,"vwap":1602},"2025-11-11",7.15,7.33,6.84,7.1,-0.25,9826600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1383,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-10",7.48,8.02,7.0050001,7.35,7.14,22233200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":989,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-07",6.905,6.91,6.17,6.86,1.63,15406300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-11-06",8.08,8.315,6.72,6.75,-1.76,-20.68,27120400,{"date":1631,"open":1632,"high":26,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-05",6.24,6.02,8.51,2.895,51.56,82376000,{"date":1639,"open":1633,"high":1640,"low":1312,"close":1333,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1333},"2025-11-04",6.18,-0.805,-12.54,13883900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1592,"change":505,"percent_change":459,"volume":1649,"transactions":9,"vwap":1592},"2025-11-03",6.63,7.03,6.25,23348000,{"date":1651,"open":1633,"high":1048,"low":1299,"close":634,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":634},"2025-10-31",0.95,17.82,22421100,{"date":1656,"open":1364,"high":1350,"low":1286,"close":1227,"change":147,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1227},"2025-10-30",-3.44,8088900,{"date":1660,"open":1320,"high":1661,"low":1662,"close":1325,"change":440,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1325},"2025-10-29",5.649,5.35,1.47,7148100,{"date":1666,"open":1667,"high":1569,"low":1501,"close":1350,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1350},"2025-10-28",5.81,-0.4,-6.85,8215100,{"date":1672,"open":721,"high":1673,"low":1674,"close":1675,"change":789,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-27",6.317,5.69,5.84,-5.04,11385700,{"date":1679,"open":1331,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1623,"volume":1684,"transactions":9,"vwap":1682},"2025-10-24",6.23,5.72,6.15,0.46,8960600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1674,"change":247,"percent_change":1047,"volume":1690,"transactions":9,"vwap":1674},"2025-10-23",5.87,5.94,5.67,6307800,{"date":1692,"open":1332,"high":721,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-22",5.485,5.68,-0.5,-8.09,11273200,{"date":1699,"open":29,"high":1700,"low":1332,"close":1640,"change":1294,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1640},"2025-10-21",6.43,-5.07,8115200,{"date":1704,"open":1582,"high":1626,"low":1705,"close":1706,"change":530,"percent_change":706,"volume":1707,"transactions":9,"vwap":1706},"2025-10-20",6.14,6.51,11075900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1483,"volume":1715,"transactions":9,"vwap":1713},"2025-10-17",6.08,6.47,5.9,6.34,0.3,15152500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-16",7.285,8.05,5.973,6.04,-1.08,-15.17,18974200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1047,"percent_change":310,"volume":1731,"transactions":9,"vwap":1730},"2025-10-15",7.215,7.37,6.6,7.12,16635700,{"date":1733,"open":1734,"high":1735,"low":1688,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-14",6.12,7.379,6.94,0.64,10.16,25056600,{"date":1741,"open":1742,"high":1743,"low":1564,"close":721,"change":248,"percent_change":1744,"volume":1745,"transactions":9,"vwap":721},"2025-10-13",6.37,6.88,7.51,20598700,{"date":1747,"open":1633,"high":1748,"low":1667,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-10",7.13,5.86,-0.17,-2.82,28107800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1332,"change":655,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1332},"2025-10-09",6.235,6.485,5.691,-3.37,13448600,{"date":1761,"open":506,"high":1626,"low":1762,"close":1632,"change":485,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1632},"2025-10-08",5.955,-0.95,20563000,{"date":1766,"open":1550,"high":1767,"low":1312,"close":721,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":721},"2025-10-07",6.44,0.53,9.19,26674800,{"date":1772,"open":1250,"high":1773,"low":1410,"close":1549,"change":913,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1549},"2025-10-06",6.305,33.56,55138900,{"date":1777,"open":1165,"high":1778,"low":1206,"close":1410,"change":248,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1410},"2025-10-03",4.47,11.34,17712100,{"date":1782,"open":1783,"high":1199,"low":1162,"close":1198,"change":530,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1198},"2025-10-02",3.805,4.58,9752300,{"date":1787,"open":926,"high":1231,"low":926,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-01",3.71,0.24,6.92,7839200,{"date":1793,"open":912,"high":917,"low":926,"close":1170,"change":68,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1170},"2025-09-30",-1.42,7692600,{"date":1797,"open":1214,"high":972,"low":918,"close":787,"change":655,"percent_change":1798,"volume":1799,"transactions":9,"vwap":787},"2025-09-29",-5.63,14987100,{"date":1801,"open":1802,"high":1803,"low":948,"close":1231,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1231},"2025-09-26",3.8,3.9,-0.055,-1.45,7506500,{"date":1808,"open":1809,"high":1810,"low":795,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-09-25",3.82,3.93,3.785,-0.145,-3.69,7927700,{"date":1816,"open":1817,"high":1236,"low":1818,"close":1810,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1810},"2025-09-24",4.36,3.83,-0.37,-8.6,14291200,{"date":1823,"open":1824,"high":1433,"low":1825,"close":1450,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1450},"2025-09-23",4.54,4.24,-0.23,-5.08,11544100,{"date":1830,"open":1831,"high":1832,"low":663,"close":1244,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1244},"2025-09-22",4.15,4.655,0.36,8.63,20624600,{"date":1837,"open":978,"high":1838,"low":1783,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-09-19",4.21,4.17,0.26,6.65,20652800,{"date":1844,"open":955,"high":1845,"low":89,"close":1206,"change":539,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1206},"2025-09-18",3.98,1.82,12829600,{"date":1849,"open":1850,"high":1851,"low":948,"close":1214,"change":53,"percent_change":685,"volume":1852,"transactions":9,"vwap":1214},"2025-09-17",3.74,4.0050001,10120900,{"date":1854,"open":663,"high":1225,"low":1855,"close":1850,"change":549,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1850},"2025-09-16",3.654,-6.03,9794200,{"date":1859,"open":1860,"high":825,"low":1231,"close":1845,"change":1047,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1845},"2025-09-15",3.905,4.74,9301100,{"date":1864,"open":1788,"high":1865,"low":1169,"close":1802,"change":169,"percent_change":788,"volume":1866,"transactions":9,"vwap":1802},"2025-09-12",3.86,6165100,{"date":1868,"open":979,"high":955,"low":1869,"close":1164,"change":169,"percent_change":988,"volume":1870,"transactions":9,"vwap":1164},"2025-09-11",3.53,6693200,{"date":1872,"open":1214,"high":955,"low":943,"close":917,"change":1456,"percent_change":1873,"volume":1874,"transactions":9,"vwap":917},"2025-09-10",-5.82,9329900,{"date":1876,"open":1441,"high":825,"low":1157,"close":994,"change":278,"percent_change":1877,"volume":1878,"transactions":9,"vwap":994},"2025-09-09",-3.57,8603400,{"date":1880,"open":1881,"high":1882,"low":1860,"close":1207,"change":1461,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1207},"2025-09-08",4.39,4.5,-6.44,11612600,{"date":1886,"open":1887,"high":1888,"low":1860,"close":1889,"change":1840,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-05",4.07,4.2,4.19,6.62,6258900,{"date":1893,"open":1206,"high":1894,"low":993,"close":1810,"change":271,"percent_change":271,"volume":1895,"transactions":9,"vwap":1810},"2025-09-04",3.94,7111100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1810,"change":278,"percent_change":1657,"volume":1901,"transactions":9,"vwap":1810},"2025-09-03",4.09,4.13,3.915,7161400,{"date":1903,"open":1904,"high":1905,"low":663,"close":1887,"change":964,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1887},"2025-09-02",4.1,4.365,-6,8911300,{"date":1909,"open":1910,"high":1784,"low":1911,"close":1912,"change":549,"percent_change":762,"volume":1913,"transactions":9,"vwap":1912},"2025-08-29",4.535,4.16,4.33,8947300,{"date":1915,"open":1262,"high":1916,"low":1402,"close":1545,"change":505,"percent_change":1071,"volume":1917,"transactions":9,"vwap":1545},"2025-08-28",4.698,6045700,{"date":1919,"open":1920,"high":1455,"low":1243,"close":1237,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1237},"2025-08-27",4.72,-0.28,-5.94,5878400,{"date":1925,"open":1455,"high":1551,"low":1440,"close":1926,"change":1138,"percent_change":159,"volume":1927,"transactions":9,"vwap":1926},"2025-08-26",4.71,8129500,{"date":1929,"open":1269,"high":1514,"low":1425,"close":1455,"change":68,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1455},"2025-08-25",-1.05,7455800,{"date":1933,"open":1388,"high":1934,"low":1935,"close":1445,"change":1683,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1445},"2025-08-22",4.79,4.155,10.65,10571400,{"date":1939,"open":1899,"high":1905,"low":1940,"close":1410,"change":844,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1410},"2025-08-21",4.08,4.85,6286600,{"date":1944,"open":1945,"high":1838,"low":1215,"close":980,"change":271,"percent_change":271,"volume":1946,"transactions":9,"vwap":980},"2025-08-20",4.05,8118700,{"date":1948,"open":1455,"high":1861,"low":1803,"close":980,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":980},"2025-08-19",-0.46,-10.04,14084100,{"date":1953,"open":1954,"high":894,"low":1955,"close":1784,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1784},"2025-08-18",5.06,4.55,-0.48,-9.49,9775300,{"date":1960,"open":1662,"high":1961,"low":1483,"close":1954,"change":789,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1954},"2025-08-15",5.369,-5.77,9707900,{"date":1965,"open":1966,"high":1576,"low":1784,"close":1354,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1354},"2025-08-14",4.6,0.55,11.41,20297400,{"date":1971,"open":1899,"high":1972,"low":1973,"close":1974,"change":142,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-08-13",4.83,4.092,4.82,16.71,12035300,{"date":1978,"open":1845,"high":1979,"low":1894,"close":1899,"change":798,"percent_change":1024,"volume":1980,"transactions":9,"vwap":1899},"2025-08-12",4.215,7058800,{"date":1982,"open":980,"high":1397,"low":1865,"close":1206,"change":247,"percent_change":1840,"volume":1983,"transactions":9,"vwap":1206},"2025-08-11",8405500,{"date":1985,"open":1778,"high":1986,"low":1809,"close":1803,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1803},"2025-08-08",4.615,-0.58,-12.95,12684600,{"date":1991,"open":823,"high":1824,"low":823,"close":1262,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1262},"2025-08-07",1.05,30.61,24683200,{"date":1996,"open":805,"high":971,"low":1997,"close":782,"change":147,"percent_change":762,"volume":1998,"transactions":9,"vwap":782},"2025-08-06",3.372,8558900,{"date":2000,"open":979,"high":1850,"low":540,"close":1169,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1169},"2025-08-05",0.25,7.42,10736200,{"date":2005,"open":1077,"high":540,"low":2006,"close":988,"change":1840,"percent_change":2007,"volume":2008,"transactions":9,"vwap":988},"2025-08-04",3.105,8.36,7247000,{"date":2010,"open":767,"high":1077,"low":775,"close":1076,"change":642,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1076},"2025-08-01",-2.51,9337000,{"date":2014,"open":885,"high":2015,"low":2016,"close":1097,"change":21,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1097},"2025-07-31",3.327,3.14,0.63,7067900,{"date":2020,"open":813,"high":926,"low":836,"close":804,"change":485,"percent_change":2021,"volume":2022,"transactions":9,"vwap":804},"2025-07-30",-1.86,12903600,{"date":2024,"open":1803,"high":1803,"low":803,"close":774,"change":1585,"percent_change":2025,"volume":2026,"transactions":9,"vwap":774},"2025-07-29",-20.25,21949900,{"date":2028,"open":1409,"high":2029,"low":1441,"close":1945,"change":964,"percent_change":1856,"volume":2030,"transactions":9,"vwap":1945},"2025-07-28",4.68,10931700,{"date":2032,"open":1261,"high":1261,"low":1887,"close":1395,"change":271,"percent_change":271,"volume":2033,"transactions":9,"vwap":1395},"2025-07-25",9461100,{"date":2035,"open":972,"high":2036,"low":1207,"close":1395,"change":74,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1395},"2025-07-24",4.77,8.29,19484800,{"date":2040,"open":1945,"high":1397,"low":2041,"close":1845,"change":485,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1845},"2025-07-23",3.835,-1.49,11197000,{"date":2045,"open":2046,"high":962,"low":933,"close":1238,"change":118,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1238},"2025-07-22",3.515,8.31,19340900,{"date":2050,"open":1889,"high":1450,"low":938,"close":1231,"change":328,"percent_change":743,"volume":2051,"transactions":9,"vwap":1231},"2025-07-21",26238000,{"date":2053,"open":810,"high":1865,"low":560,"close":1193,"change":1967,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1193},"2025-07-18",17.08,26012200,{"date":2057,"open":885,"high":794,"low":2006,"close":812,"change":989,"percent_change":979,"volume":2058,"transactions":9,"vwap":812},"2025-07-17",16312800,{"date":2060,"open":774,"high":783,"low":890,"close":1076,"change":338,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1076},"2025-07-16",-2.2,19190700,{"date":2064,"open":673,"high":1116,"low":685,"close":803,"change":770,"percent_change":2065,"volume":2066,"transactions":9,"vwap":803},"2025-07-15",19.1,18033600,{"date":2068,"open":18,"high":673,"low":17,"close":685,"change":1047,"percent_change":2069,"volume":2070,"transactions":9,"vwap":685},"2025-07-14",7.23,6648600,{"date":2072,"open":293,"high":685,"low":302,"close":286,"change":1082,"percent_change":2073,"volume":2074,"transactions":9,"vwap":286},"2025-07-11",-4.6,6246800,{"date":2076,"open":361,"high":453,"low":661,"close":654,"change":354,"percent_change":2077,"volume":2078,"transactions":9,"vwap":654},"2025-07-10",1.16,6444300,{"date":2080,"open":694,"high":673,"low":285,"close":854,"change":539,"percent_change":713,"volume":2081,"transactions":9,"vwap":854},"2025-07-09",12339500,{"date":2083,"open":209,"high":662,"low":190,"close":277,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":277},"2025-07-08",0.23,10.09,11537700,{"date":2088,"open":16,"high":16,"low":528,"close":190,"change":596,"percent_change":2089,"volume":2090,"transactions":9,"vwap":190},"2025-07-07",-7.32,8312800,{"date":2092,"open":2093,"high":353,"low":16,"close":285,"change":679,"percent_change":1668,"volume":2094,"transactions":9,"vwap":285},"2025-07-03",2.495,7309000,{"date":2096,"open":2097,"high":661,"low":201,"close":302,"change":1363,"percent_change":2098,"volume":2099,"transactions":9,"vwap":302},"2025-07-02",2.18,12.27,9085700,{"date":2101,"open":587,"high":209,"low":589,"close":519,"change":247,"percent_change":1683,"volume":2102,"transactions":9,"vwap":519},"2025-07-01",7037900,{"date":2104,"open":519,"high":198,"low":2105,"close":75,"change":264,"percent_change":2106,"volume":2107,"transactions":9,"vwap":75},"2025-06-30",2.181,1.86,8106700,{"date":2109,"open":209,"high":509,"low":589,"close":587,"change":255,"percent_change":2110,"volume":2111,"transactions":9,"vwap":587},"2025-06-27",-5.7,9951100,{"date":2113,"open":566,"high":2114,"low":2115,"close":190,"change":74,"percent_change":2116,"volume":2117,"transactions":9,"vwap":190},"2025-06-26",2.337,1.91,16.92,14369800,{"date":2119,"open":2120,"high":580,"low":2121,"close":2122,"change":440,"percent_change":1253,"volume":2123,"transactions":9,"vwap":2122},"2025-06-25",1.92,1.88,1.95,8716700,{"date":2125,"open":2115,"high":2126,"low":2127,"close":2128,"change":247,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-24",1.94,1.81,1.87,0.54,4946200,{"date":2132,"open":2133,"high":2128,"low":2134,"close":2106,"change":347,"percent_change":1106,"volume":2135,"transactions":9,"vwap":2106},"2025-06-23",1.785,1.72,5677200,{"date":2137,"open":557,"high":2138,"low":2139,"close":2140,"change":596,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-06-20",2.019,1.78,1.8,-9.09,7707600,{"date":2144,"open":2126,"high":538,"low":2121,"close":27,"change":191,"percent_change":310,"volume":2145,"transactions":9,"vwap":27},"2025-06-18",5899200,{"date":2147,"open":2148,"high":2148,"low":2121,"close":2149,"change":271,"percent_change":271,"volume":2150,"transactions":9,"vwap":2149},"2025-06-17",2.03,1.93,7469100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2149,"change":1047,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2149},"2025-06-16",1.865,2.04,1.79,10.29,7210100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1138,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-13",1.76,1.9,1.71,1.75,-1.13,6645500,{"date":2167,"open":555,"high":555,"low":2160,"close":1221,"change":731,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1221},"2025-06-12",-5.35,9661000,{"date":2171,"open":1846,"high":2126,"low":2160,"close":2128,"change":1789,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2128},"2025-06-11",14.72,16168300,{"date":2175,"open":2176,"high":428,"low":2177,"close":1619,"change":347,"percent_change":1809,"volume":2178,"transactions":9,"vwap":1619},"2025-06-10",1.57,1.46,12594400,{"date":2180,"open":2134,"high":2134,"low":2181,"close":2176,"change":328,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2176},"2025-06-09",1.55,-2.48,6159500,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1340,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-06-06",1.48,1.62,1.61,13.38,5686300,{"date":2192,"open":2186,"high":2193,"low":2194,"close":2195,"change":174,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-06-05",1.515,1.4,1.42,-2.07,2102800,{"date":2199,"open":2186,"high":2200,"low":378,"close":913,"change":1138,"percent_change":2201,"volume":2202,"transactions":9,"vwap":913},"2025-06-04",1.499,-1.36,2204700,{"date":2204,"open":913,"high":2205,"low":2206,"close":1663,"change":191,"percent_change":787,"volume":2207,"transactions":9,"vwap":1663},"2025-06-03",1.535,1.44,2494100,{"date":2209,"open":2176,"high":2210,"low":2194,"close":2195,"change":278,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2195},"2025-06-02",1.6,-8.97,4088400,{"date":2214,"open":2215,"high":2216,"low":1474,"close":1474,"change":1082,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1474},"2025-05-30",1.68,1.699,-7.14,3870100,{"date":2220,"open":2221,"high":2121,"low":2222,"close":2215,"change":255,"percent_change":1232,"volume":2223,"transactions":9,"vwap":2215},"2025-05-29",1.83,1.67,5229600,{"date":2225,"open":428,"high":2226,"low":2227,"close":2127,"change":1246,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2127},"2025-05-28",1.85,1.73,9.04,8520500,{"date":2231,"open":2181,"high":2222,"low":2232,"close":2233,"change":1246,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-05-27",1.49,1.66,9.93,4264400,{"date":2237,"open":2238,"high":2187,"low":2239,"close":2240,"change":530,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-05-23",1.33,1.301,1.51,12.69,9369600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":354,"percent_change":244,"volume":2249,"transactions":9,"vwap":2248},"2025-05-22",1.32,1.36,1.27,1.34,2251800,{"date":2251,"open":2248,"high":378,"low":2252,"close":2253,"change":1138,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-21",1.3,1.31,-1.5,2120100,{"date":2257,"open":2253,"high":2258,"low":2259,"close":2238,"change":354,"percent_change":233,"volume":2260,"transactions":9,"vwap":2238},"2025-05-20",1.37,1.29,2123700,{"date":2262,"open":2263,"high":2264,"low":1088,"close":2252,"change":642,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2252},"2025-05-19",1.38,1.39,-5.8,2762700,{"date":2268,"open":2263,"high":2186,"low":2269,"close":2263,"change":247,"percent_change":152,"volume":2270,"transactions":9,"vwap":2263},"2025-05-16",1.365,3857800,{"date":2272,"open":2246,"high":378,"low":2273,"close":2258,"change":247,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2258},"2025-05-15",1.35,0.74,1507400,{"date":2277,"open":738,"high":2177,"low":2248,"close":2246,"change":338,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2246},"2025-05-14",-4.9,2970700,{"date":2281,"open":378,"high":2186,"low":2264,"close":738,"change":271,"percent_change":271,"volume":2282,"transactions":9,"vwap":738},"2025-05-13",2612900,{"date":2284,"open":2285,"high":913,"low":2238,"close":738,"change":389,"percent_change":2286,"volume":2287,"transactions":9,"vwap":738},"2025-05-12",1.345,10,3439300,{"date":2289,"open":2259,"high":2258,"low":1088,"close":2252,"change":354,"percent_change":225,"volume":2290,"transactions":9,"vwap":2252},"2025-05-09",2092100,{"date":2292,"open":2293,"high":1088,"low":2293,"close":2247,"change":539,"percent_change":1550,"volume":2294,"transactions":9,"vwap":2247},"2025-05-08",1.19,1824200,{"date":2296,"open":90,"high":1122,"low":90,"close":2297,"change":539,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-07",1.2,6.19,2519400,{"date":2301,"open":90,"high":2302,"low":1194,"close":2303,"change":271,"percent_change":271,"volume":2304,"transactions":9,"vwap":2303},"2025-05-06",1.15,1.13,696200,{"date":2306,"open":1194,"high":2307,"low":2308,"close":2303,"change":21,"percent_change":2140,"volume":2309,"transactions":9,"vwap":2303},"2025-05-05",1.145,1.09,738500,{"date":2311,"open":1194,"high":2312,"low":2313,"close":1194,"change":247,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1194},"2025-05-02",1.14,1.07,0.91,1128800,{"date":2317,"open":2318,"high":90,"low":2308,"close":2318,"change":247,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-05-01",1.1,0.92,971200,{"date":2322,"open":2308,"high":2308,"low":180,"close":2308,"change":1138,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2308},"2025-04-30",-1.8,840800,{"date":2326,"open":2303,"high":2303,"low":2308,"close":1194,"change":1138,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1194},"2025-04-29",-1.77,901500,{"date":184,"open":2312,"high":2077,"low":1194,"close":2303,"change":679,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2303},-0.88,1037900]