[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLI":3,"homepage-market-summary":29,"stock-historical-SLI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SLI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Standard Lithium Ltd.","NYSE American",null,"Common Stock","Standard Lithium Corp is engaged in the exploration and development of lithium brine properties in the United States. The company's flagship projects are located in the Smackover Formation, a world-class lithium brine asset, focused in Arkansas and Texas. It is also Standard Lithium is advancing the South West Arkansas project, a greenfield project located in southern Arkansas, and strengthening lithium brine prospects in East Texas. Its other project comprises the Lanxess Property Project; and California Properties. The technologies used for the projects are : Direct Lithium Extraction; Demonstration Plant; SiFT; Lithium Sulfide; and Aqualung.","53",false,{"close":15,"open":16,"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},1.61,1.64,1.655,1.585,1.65,-0.04,-2.42,1562640.846318,4253,1.6144,6.4,2776194.0130728325,0.5,2161,{"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13},"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":13},"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":13},"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":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"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":13},"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":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},1.37,2653484,968521497.281281,8.05,"2025-04-28",[184,185,194,204,213,222,231,240,250,257,267,276,287,294,304,313,321,329,336,344,353,363,373,382,393,402,410,419,427,437,446,454,462,468,477,485,492,498,506,513,521,529,535,543,550,555,562,570,576,584,592,600,609,614,621,630,636,642,648,653,657,662,667,674,680,687,690,695,702,709,716,722,728,734,742,748,757,763,771,779,787,793,801,809,815,821,825,832,840,848,856,863,871,880,887,893,898,904,910,916,923,929,936,943,951,958,963,971,978,982,990,995,1000,1007,1012,1019,1024,1029,1034,1040,1044,1051,1056,1061,1066,1070,1075,1080,1084,1090,1094,1101,1106,1112,1118,1123,1129,1134,1138,1143,1150,1153,1158,1164,1170,1177,1183,1189,1197,1202,1207,1214,1219,1226,1233,1239,1245,1252,1261,1266,1271,1278,1284,1290,1293,1297,1301,1305,1309,1314,1319,1324,1330,1334,1340,1346,1351,1358,1366,1374,1381,1389,1395,1401,1407,1413,1418,1425,1432,1437,1444,1449,1456,1462,1467,1472,1478,1483,1489,1494,1501,1504,1509,1513,1520,1524,1529,1534,1539,1544,1548,1554,1560,1563,1569,1574,1578,1581,1586,1590,1594,1600,1605,1612,1617,1622,1627,1632,1639,1643,1647,1652,1657,1662,1666,1669,1673,1677,1681,1686,1690,1694,1699,1703,1706,1711,1715,1720,1725,1731,1735,1740,1747,1751,1754,1758,1761,1766,1770,1775,1779,1783,1789,1794,1797,1801,1806,1811,1815,1820,1823,1827,1832,1838,1843,1849,1854,1857,1862,1866,1871,1875,1879,1882,1885,1891,1895,1900,1905,1908,1913,1917,1921,1926,1930,1935,1939,1942,1946,1950,1954,1959,1963,1969,1973,1976,1980,1984,1988,1991,1995,1999,2003,2007,2011,2015,2019,2023,2026,2031,2035,2040,2044,2048,2052,2056,2061,2066,2071,2074,2079,2084,2087,2092,2096,2100,2105,2108,2112,2119,2123,2127,2132,2137,2141,2144,2148,2152,2156,2160,2165,2170,2175,2180,2184,2190,2196,2200,2206,2210,2215,2219,2224,2229,2234],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",1.7,1.71,-0.08,-4.62,1273883.989574,4409,1.6662,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",1.72,1.73,1.675,0.01,0.58,2218525.079879,7259,1.7049,{"date":205,"open":206,"high":207,"low":188,"close":196,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",1.75,1.76,-0.02,-1.15,1948528.508107,6251,1.7288,{"date":214,"open":215,"high":216,"low":197,"close":217,"change":66,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",1.83,1.84,1.74,-2.79,1207476.363151,4686,1.7657,{"date":223,"open":224,"high":216,"low":225,"close":226,"change":20,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",1.82,1.775,1.79,-2.19,1170385.374128,4893,1.7951,{"date":232,"open":224,"high":233,"low":234,"close":215,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",1.9172,1.81,0.03,1.67,2371199.580696,6822,1.8585,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":172,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",1.85,1.88,1.78,1.8,-1.64,3509209.269845,9256,1.8106,{"date":251,"open":242,"high":243,"low":252,"close":215,"change":172,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",1.77,-1.61,3253618.267501,12933,1.8367,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",2.05,1.815,1.86,-0.2,-9.71,6698242.779152,21470,1.8683,{"date":268,"open":121,"high":269,"low":270,"close":271,"change":189,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",2.15,2.025,2.06,-3.74,1373698.322952,6356,2.0597,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",2.21,2.25,2.115,2.14,-0.07,-3.17,837281.981373,4455,2.1447,{"date":288,"open":269,"high":278,"low":289,"close":278,"change":290,"percent_change":87,"volume":291,"transactions":292,"vwap":293},"2026-09-22",2.085,0.08,966797.115602,4118,2.1633,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":199,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",2.17,2.24,2.09,2.13,0.47,2278457.761184,8679,2.1563,{"date":305,"open":121,"high":306,"low":307,"close":308,"change":235,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",2.145,2.08,2.12,1.44,2287042.096716,5579,2.1166,{"date":314,"open":121,"high":296,"low":315,"close":298,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",2.07,0.04,1.95,1467990.680753,8074,2.1131,{"date":322,"open":307,"high":323,"low":324,"close":259,"change":325,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",2.1,1.995,0,1639423.716242,7474,2.0294,{"date":330,"open":323,"high":308,"low":331,"close":259,"change":20,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",2.01,-1.91,1353685.215334,6581,2.0546,{"date":337,"open":278,"high":338,"low":271,"close":298,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",2.23,-0.14,-6.28,2141386.244774,9939,2.1033,{"date":345,"open":346,"high":347,"low":348,"close":338,"change":20,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",2.285,2.308,2.22,-1.76,864325.399442,4169,2.2445,{"date":354,"open":355,"high":356,"low":297,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",2.3,2.34,2.27,-0.09,-3.81,814847.421891,4648,2.2716,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":20,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",2.41,2.465,2.35,2.36,-1.67,1174440.683852,6062,2.3855,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":208,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",2.45,2.54,2.4,-0.83,1134895.065752,6805,2.4491,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",2.43,2.44,2.37,2.42,-0.01,-0.41,814410.510675,3591,2.4086,{"date":394,"open":395,"high":396,"low":386,"close":384,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",2.49,2.53,0.02,0.83,1064868.572992,5034,2.4181,{"date":403,"open":395,"high":404,"low":405,"close":365,"change":189,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",2.605,2.39,-3.21,1758565.167917,7742,2.4565,{"date":411,"open":412,"high":413,"low":395,"close":395,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",2.67,2.7086,-0.18,-6.74,2077451.243136,9668,2.5565,{"date":420,"open":421,"high":422,"low":421,"close":412,"change":167,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",2.58,2.81,4.71,3342780.884601,11527,2.7094,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":358,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",2.68,2.715,2.52,2.55,-3.41,1717931.296601,6443,2.6205,{"date":438,"open":439,"high":429,"low":440,"close":441,"change":235,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",2.6,2.59,2.64,1.15,1770086.561459,6563,2.6401,{"date":447,"open":440,"high":448,"low":432,"close":449,"change":316,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",2.63,2.61,1.56,1432734.355451,6281,2.5896,{"date":455,"open":385,"high":440,"low":377,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",2.57,0.14,5.76,2356801.367535,7816,2.5265,{"date":463,"open":395,"high":376,"low":405,"close":384,"change":66,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",-2.02,1351421.220238,7105,2.4555,{"date":469,"open":470,"high":396,"low":355,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",2.31,2.48,0.21,9.25,2432730.608569,8060,2.4385,{"date":478,"open":355,"high":479,"low":480,"close":357,"change":20,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",2.33,2.2348,-1.73,1450453.023196,6696,2.2781,{"date":486,"open":470,"high":487,"low":297,"close":470,"change":488,"percent_change":412,"volume":489,"transactions":490,"vwap":491},"2026-08-19",2.345,0.06,1342507.986733,7143,2.3054,{"date":493,"open":279,"high":470,"low":296,"close":279,"change":20,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",-1.75,1640130.836269,7287,2.2479,{"date":499,"open":500,"high":377,"low":279,"close":501,"change":358,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",2.38,2.29,-3.78,1056830.206122,6071,2.2928,{"date":507,"open":470,"high":377,"low":508,"close":500,"change":509,"percent_change":269,"volume":510,"transactions":511,"vwap":512},"2026-08-14",2.28,0.05,1648942.137815,7302,2.3419,{"date":514,"open":387,"high":515,"low":516,"close":479,"change":189,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",2.47,2.32,-3.32,1289254.777323,6469,2.3757,{"date":522,"open":515,"high":523,"low":524,"close":365,"change":20,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",2.475,2.375,-1.63,1108706.869432,7061,2.4211,{"date":530,"open":376,"high":376,"low":387,"close":375,"change":189,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",-3.16,1713479.149064,9477,2.4582,{"date":536,"open":449,"high":537,"low":523,"close":396,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",2.6748,0.16,6.75,3274366.348929,15268,2.5511,{"date":544,"open":355,"high":545,"low":355,"close":386,"change":51,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",2.405,4.41,1604040.79216,8514,2.3685,{"date":551,"open":348,"high":508,"low":296,"close":357,"change":397,"percent_change":106,"volume":552,"transactions":553,"vwap":554},"2026-08-06",1051452.293954,9286,2.2394,{"date":556,"open":357,"high":557,"low":558,"close":279,"change":316,"percent_change":234,"volume":559,"transactions":560,"vwap":561},"2026-08-05",2.2938,2.2,1280023.658577,11002,2.2449,{"date":563,"open":299,"high":564,"low":565,"close":278,"change":457,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",2.2298,2.128,6.76,1906541.414047,9084,2.1819,{"date":571,"open":259,"high":323,"low":572,"close":315,"change":235,"percent_change":573,"volume":574,"transactions":248,"vwap":575},"2026-08-03",2,1.47,1459222.945297,2.0495,{"date":577,"open":578,"high":315,"low":579,"close":578,"change":388,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",2.04,1.98,-0.49,1677652.748823,10493,2.0282,{"date":585,"open":586,"high":587,"low":586,"close":259,"change":167,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",1.94,2.075,6.22,1931802.094228,9762,2.0215,{"date":593,"open":572,"high":259,"low":594,"close":595,"change":358,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",1.91,1.93,-4.46,2202990.565622,9826,1.9518,{"date":601,"open":299,"high":281,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",1.96,2.02,-0.11,-5.16,1907494.291949,10262,2.0257,{"date":610,"open":269,"high":558,"low":323,"close":299,"change":199,"percent_change":300,"volume":611,"transactions":612,"vwap":613},"2026-07-27",1950091.496723,7787,2.136,{"date":615,"open":616,"high":297,"low":323,"close":308,"change":66,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",2.18,-2.3,895317.907104,5284,2.1335,{"date":622,"open":508,"high":623,"low":624,"close":296,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",2.305,2.16,-0.13,-5.65,1337927.559451,7945,2.2163,{"date":631,"open":470,"high":479,"low":357,"close":355,"change":235,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",1.32,1264178.709007,6478,2.2946,{"date":637,"open":616,"high":516,"low":616,"close":357,"change":167,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",5.58,1828914.313385,8950,2.2696,{"date":643,"open":508,"high":479,"low":269,"close":269,"change":604,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",-4.87,1807011.602679,9148,2.206,{"date":649,"open":308,"high":508,"low":307,"close":650,"change":51,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-17",2.26,4.63,1733000,{"date":654,"open":508,"high":623,"low":299,"close":624,"change":625,"percent_change":655,"volume":656,"transactions":9,"vwap":624},"2026-07-16",-5.68,2194100,{"date":658,"open":516,"high":659,"low":278,"close":501,"change":208,"percent_change":660,"volume":661,"transactions":9,"vwap":501},"2026-07-15",2.358,-0.87,1776400,{"date":663,"open":355,"high":664,"low":355,"close":470,"change":397,"percent_change":665,"volume":666,"transactions":9,"vwap":470},"2026-07-14",2.395,0.87,1629600,{"date":668,"open":375,"high":669,"low":670,"close":501,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":501},"2026-07-13",2.46,2.275,-0.17,-6.91,1684200,{"date":675,"open":676,"high":456,"low":677,"close":669,"change":189,"percent_change":678,"volume":679,"transactions":9,"vwap":669},"2026-07-10",2.56,2.445,-3.15,2333300,{"date":681,"open":682,"high":683,"low":684,"close":376,"change":397,"percent_change":685,"volume":686,"transactions":9,"vwap":376},"2026-07-09",2.51,2.565,2.5,0.79,1206700,{"date":688,"open":375,"high":456,"low":387,"close":431,"change":316,"percent_change":15,"volume":689,"transactions":9,"vwap":431},"2026-07-08",2049200,{"date":691,"open":692,"high":692,"low":669,"close":471,"change":262,"percent_change":693,"volume":694,"transactions":9,"vwap":471},"2026-07-07",2.66,-7.46,2024500,{"date":696,"open":697,"high":698,"low":699,"close":429,"change":20,"percent_change":700,"volume":701,"transactions":9,"vwap":429},"2026-07-06",2.71,2.755,2.65,-1.47,1434700,{"date":703,"open":704,"high":705,"low":699,"close":706,"change":172,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-02",2.82,2.86,2.72,-1.09,1540800,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":325,"percent_change":325,"volume":715,"transactions":9,"vwap":714},"2026-07-01",2.79,2.835,2.73,2.75,1602000,{"date":717,"open":718,"high":719,"low":714,"close":714,"change":20,"percent_change":720,"volume":721,"transactions":9,"vwap":714},"2026-06-30",2.8,2.85,-1.43,2229000,{"date":723,"open":704,"high":724,"low":725,"close":711,"change":172,"percent_change":726,"volume":727,"transactions":9,"vwap":711},"2026-06-29",2.875,2.7,-1.06,2206800,{"date":729,"open":730,"high":731,"low":422,"close":704,"change":604,"percent_change":732,"volume":733,"transactions":9,"vwap":704},"2026-06-26",2.89,2.927,-3.75,1878400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":414,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-25",3.13,3.14,2.9,2.93,-5.79,1938600,{"date":743,"open":744,"high":745,"low":746,"close":744,"change":358,"percent_change":94,"volume":747,"transactions":9,"vwap":744},"2026-06-24",3.11,3.18,3.05,1378800,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-23",3.3,3.365,3.17,3.2,-0.16,-4.76,1469000,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":66,"percent_change":700,"volume":762,"transactions":9,"vwap":761},"2026-06-22",3.42,3.455,3.36,1337500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":189,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-18",3.52,3.57,3.37,3.41,-2.29,5204200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":208,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-17",3.55,3.59,3.435,3.49,-0.57,2387100,{"date":780,"open":766,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-16",3.605,3.5,3.51,-0.06,-1.68,2439200,{"date":788,"open":789,"high":790,"low":776,"close":766,"change":388,"percent_change":791,"volume":792,"transactions":9,"vwap":766},"2026-06-15",3.61,3.72,-0.28,2106600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":457,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-12",3.48,3.62,3.471,3.58,4.07,1651400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":538,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-11",3.35,3.46,3.252,3.44,4.88,1466000,{"date":810,"open":811,"high":768,"low":812,"close":813,"change":625,"percent_change":359,"volume":814,"transactions":9,"vwap":813},"2026-06-10",3.33,3.255,3.28,1186100,{"date":816,"open":817,"high":783,"low":818,"close":768,"change":388,"percent_change":819,"volume":820,"transactions":9,"vwap":768},"2026-06-09",3.45,3.245,-0.29,1365600,{"date":822,"open":773,"high":773,"low":759,"close":759,"change":66,"percent_change":823,"volume":824,"transactions":9,"vwap":759},"2026-06-08",-1.44,1215800,{"date":826,"open":827,"high":828,"low":768,"close":829,"change":111,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-05",3.78,3.805,3.47,-10.1,2299700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":282,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-04",3.89,3.905,3.83,3.86,-1.78,976900,{"date":841,"open":799,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-03",4.11,3.895,3.93,-0.22,-5.3,1559000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":316,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-02",4.13,4.305,4.08,4.15,0.97,2095700,{"date":857,"open":858,"high":859,"low":860,"close":842,"change":861,"percent_change":297,"volume":862,"transactions":9,"vwap":842},"2026-06-01",3.92,4.16,3.9,0.09,1672900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":316,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-29",3.97,4.065,3.875,4.02,1.01,1409600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-28",3.85,4,3.815,3.98,0.11,2.84,1557800,{"date":881,"open":882,"high":858,"low":883,"close":884,"change":397,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-27",3.8,3.71,3.87,0.52,1591400,{"date":888,"open":827,"high":889,"low":890,"close":873,"change":891,"percent_change":776,"volume":892,"transactions":9,"vwap":873},"2026-05-26",3.965,3.77,0.13,2079100,{"date":894,"open":790,"high":827,"low":895,"close":790,"change":509,"percent_change":896,"volume":897,"transactions":9,"vwap":790},"2026-05-22",3.643,1.36,1679400,{"date":899,"open":773,"high":900,"low":765,"close":901,"change":488,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-21",3.69,3.67,1.66,1218400,{"date":905,"open":906,"high":901,"low":907,"close":789,"change":235,"percent_change":908,"volume":909,"transactions":9,"vwap":789},"2026-05-20",3.65,3.525,0.84,1587500,{"date":911,"open":912,"high":913,"low":907,"close":798,"change":784,"percent_change":914,"volume":915,"transactions":9,"vwap":798},"2026-05-19",3.6,3.675,-1.65,1303900,{"date":917,"open":873,"high":918,"low":773,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-18",3.869,3.64,-0.21,-5.45,2221200,{"date":924,"open":925,"high":925,"low":926,"close":873,"change":339,"percent_change":927,"volume":928,"transactions":9,"vwap":873},"2026-05-15",3.88,3.73,-3.51,1790700,{"date":930,"open":874,"high":931,"low":932,"close":933,"change":189,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-14",4.038,3.931,3.99,-1.97,1897100,{"date":937,"open":938,"high":939,"low":876,"close":799,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":799},"2026-05-13",4.31,4.4,-0.27,-6.22,2215700,{"date":944,"open":945,"high":546,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-12",4.03,3.933,4.34,0.22,5.34,3208200,{"date":952,"open":834,"high":953,"low":834,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-11",4.215,4.12,0.19,4.83,2321700,{"date":959,"open":874,"high":945,"low":960,"close":844,"change":397,"percent_change":961,"volume":962,"transactions":9,"vwap":844},"2026-05-08",3.881,0.51,1251700,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-07",4.1,4.175,3.91,-0.12,-2.98,1812200,{"date":972,"open":860,"high":973,"low":974,"close":945,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":945},"2026-05-06",4.05,3.851,0.23,6.05,1729100,{"date":979,"open":860,"high":967,"low":890,"close":882,"change":388,"percent_change":980,"volume":981,"transactions":9,"vwap":882},"2026-05-05",-0.26,987000,{"date":983,"open":860,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-04",4.01,3.79,3.81,-0.15,-3.79,1571400,{"date":991,"open":860,"high":992,"low":875,"close":993,"change":51,"percent_change":440,"volume":994,"transactions":9,"vwap":993},"2026-05-01",3.979,3.96,1534400,{"date":996,"open":790,"high":997,"low":790,"close":837,"change":538,"percent_change":998,"volume":999,"transactions":9,"vwap":837},"2026-04-30",3.95,4.32,1979400,{"date":1001,"open":827,"high":1002,"low":1003,"close":1004,"change":172,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-29",3.781,3.63,3.7,-0.8,996300,{"date":1008,"open":836,"high":1009,"low":781,"close":926,"change":262,"percent_change":1010,"volume":1011,"transactions":9,"vwap":926},"2026-04-28",3.84,-5.09,1601500,{"date":1013,"open":87,"high":1014,"low":1015,"close":844,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":844},"2026-04-27",3.94,3.75,0.17,4.52,1698100,{"date":1020,"open":890,"high":1021,"low":926,"close":87,"change":235,"percent_change":1022,"volume":1023,"transactions":9,"vwap":87},"2026-04-24",3.825,0.8,1286300,{"date":1025,"open":985,"high":884,"low":1026,"close":926,"change":987,"percent_change":1027,"volume":1028,"transactions":9,"vwap":926},"2026-04-23",3.642,-3.87,1506300,{"date":1030,"open":906,"high":843,"low":796,"close":925,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":925},"2026-04-22",0.34,9.6,2601300,{"date":1035,"open":890,"high":890,"low":1036,"close":1037,"change":980,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-21",3.505,3.54,-6.84,2233200,{"date":1041,"open":926,"high":843,"low":790,"close":882,"change":208,"percent_change":1042,"volume":1043,"transactions":9,"vwap":882},"2026-04-20",-0.52,1556700,{"date":1045,"open":984,"high":852,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-17",3.791,3.82,-0.1,-2.55,2427400,{"date":1052,"open":1004,"high":1014,"low":919,"close":858,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":858},"2026-04-16",0.27,7.4,3884600,{"date":1057,"open":783,"high":1058,"low":1036,"close":906,"change":538,"percent_change":1059,"volume":1060,"transactions":9,"vwap":906},"2026-04-15",3.685,4.58,1499100,{"date":1062,"open":1063,"high":912,"low":776,"close":776,"change":172,"percent_change":1064,"volume":1065,"transactions":9,"vwap":776},"2026-04-14",3.56,-0.85,1171200,{"date":1067,"open":803,"high":1063,"low":811,"close":765,"change":51,"percent_change":1068,"volume":1069,"transactions":9,"vwap":765},"2026-04-13",2.92,1315000,{"date":1071,"open":1072,"high":783,"low":767,"close":759,"change":509,"percent_change":1073,"volume":1074,"transactions":9,"vwap":759},"2026-04-10",3.38,1.48,1226600,{"date":1076,"open":782,"high":907,"low":1077,"close":767,"change":1048,"percent_change":1078,"volume":1079,"transactions":9,"vwap":767},"2026-04-09",3.355,-2.88,824700,{"date":1081,"open":901,"high":900,"low":804,"close":829,"change":509,"percent_change":1082,"volume":1083,"transactions":9,"vwap":829},"2026-04-08",1.46,2535100,{"date":1085,"open":1086,"high":1087,"low":818,"close":759,"change":235,"percent_change":1088,"volume":1089,"transactions":9,"vwap":759},"2026-04-07",3.39,3.425,0.88,1627800,{"date":1091,"open":1092,"high":776,"low":1092,"close":1086,"change":388,"percent_change":819,"volume":1093,"transactions":9,"vwap":1086},"2026-04-06",3.25,1345100,{"date":1095,"open":811,"high":1096,"low":1097,"close":1098,"change":66,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-02",3.535,3.271,3.4,-1.45,1694800,{"date":1102,"open":782,"high":774,"low":1103,"close":817,"change":316,"percent_change":1104,"volume":1105,"transactions":9,"vwap":817},"2026-04-01",3.445,1.17,2059400,{"date":1107,"open":767,"high":1108,"low":750,"close":768,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":768},"2026-03-31",3.585,0.18,5.57,2006800,{"date":1113,"open":919,"high":1004,"low":1114,"close":1115,"change":819,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-30",3.16,3.23,-8.24,2641200,{"date":1119,"open":776,"high":1120,"low":829,"close":765,"change":397,"percent_change":1121,"volume":1122,"transactions":9,"vwap":765},"2026-03-27",3.595,0.57,1320100,{"date":1124,"open":789,"high":1125,"low":1126,"close":782,"change":920,"percent_change":1127,"volume":1128,"transactions":9,"vwap":782},"2026-03-26",3.68,3.485,-5.66,1432900,{"date":1130,"open":1131,"high":867,"low":1004,"close":883,"change":397,"percent_change":1132,"volume":1133,"transactions":9,"vwap":883},"2026-03-25",3.74,0.54,1448500,{"date":1135,"open":919,"high":1015,"low":1136,"close":900,"change":861,"percent_change":684,"volume":1137,"transactions":9,"vwap":900},"2026-03-24",3.545,1522100,{"date":1139,"open":1092,"high":1140,"low":1115,"close":912,"change":948,"percent_change":1141,"volume":1142,"transactions":9,"vwap":912},"2026-03-23",3.659,6.51,2273600,{"date":1144,"open":912,"high":1145,"low":1146,"close":1072,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1072},"2026-03-20",3.66,3.34,-0.3,-8.15,6290700,{"date":1151,"open":827,"high":882,"low":1063,"close":1125,"change":940,"percent_change":1038,"volume":1152,"transactions":9,"vwap":1125},"2026-03-19",2250800,{"date":1154,"open":1155,"high":965,"low":844,"close":997,"change":671,"percent_change":1156,"volume":1157,"transactions":9,"vwap":997},"2026-03-18",4.06,-4.13,1583600,{"date":1159,"open":852,"high":1160,"low":1161,"close":954,"change":1162,"percent_change":197,"volume":1163,"transactions":9,"vwap":954},"2026-03-17",4.158,4.04,0.07,1567200,{"date":1165,"open":1166,"high":1167,"low":925,"close":973,"change":845,"percent_change":1168,"volume":1169,"transactions":9,"vwap":973},"2026-03-16",4.27,4.276,-5.15,3744200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1166,"change":189,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1166},"2026-03-13",4.35,4.44,4.225,-1.84,1224600,{"date":1178,"open":1179,"high":1180,"low":1166,"close":1172,"change":604,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1172},"2026-03-12",4.45,4.468,-2.47,970100,{"date":1184,"open":1185,"high":1186,"low":1172,"close":1185,"change":66,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-11",4.46,4.527,-1.11,1111100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":488,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-10",4.47,4.665,4.431,4.51,1.35,1335400,{"date":1198,"open":998,"high":1199,"low":850,"close":1179,"change":1200,"percent_change":776,"volume":1201,"transactions":9,"vwap":1179},"2026-03-09",4.485,0.15,1612900,{"date":1203,"open":965,"high":1204,"low":1155,"close":1205,"change":51,"percent_change":500,"volume":1206,"transactions":9,"vwap":1205},"2026-03-06",4.37,4.3,1460300,{"date":1208,"open":1209,"high":546,"low":852,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-05",4.38,4.2,-0.25,-5.62,2003900,{"date":1215,"open":1185,"high":1216,"low":1217,"close":1179,"change":290,"percent_change":215,"volume":1218,"transactions":9,"vwap":1179},"2026-03-04",4.545,4.355,2291000,{"date":1220,"open":1209,"high":1221,"low":1222,"close":1204,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1204},"2026-03-03",4.575,4.285,-0.35,-7.42,1947500,{"date":1227,"open":1172,"high":1228,"low":1229,"close":1230,"change":509,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-02",4.78,4.309,4.72,1.07,1972700,{"date":1234,"open":1235,"high":1236,"low":1199,"close":1236,"change":1162,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-27",4.54,4.67,1.52,2043600,{"date":1240,"open":1241,"high":1228,"low":1216,"close":1242,"change":968,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-26",4.75,4.6,-2.54,2898800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1230,"change":66,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1230},"2026-02-25",4.95,4.96,4.69,-1.05,2407900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-24",4.5,4.86,4.48,4.77,0.29,6.47,2569800,{"date":1262,"open":1172,"high":1263,"low":1264,"close":1256,"change":51,"percent_change":508,"volume":1265,"transactions":9,"vwap":1256},"2026-02-23",4.525,4.255,1911400,{"date":1267,"open":1268,"high":1209,"low":1269,"close":1209,"change":877,"percent_change":421,"volume":1270,"transactions":9,"vwap":1209},"2026-02-20",4.26,4.22,1902800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1166,"change":488,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1166},"2026-02-19",4.17,4.29,4.051,1.43,1223800,{"date":1279,"open":852,"high":1280,"low":1281,"close":1282,"change":538,"percent_change":997,"volume":1283,"transactions":9,"vwap":1282},"2026-02-18",4.24,4.041,4.21,1490900,{"date":1285,"open":1286,"high":1287,"low":925,"close":973,"change":282,"percent_change":1288,"volume":1289,"transactions":9,"vwap":973},"2026-02-17",4.09,4.115,-1.7,2061000,{"date":1291,"open":945,"high":1273,"low":997,"close":954,"change":861,"percent_change":338,"volume":1292,"transactions":9,"vwap":954},"2026-02-13",2008300,{"date":1294,"open":1210,"high":1280,"low":967,"close":945,"change":414,"percent_change":1295,"volume":1296,"transactions":9,"vwap":945},"2026-02-12",-4.28,2992200,{"date":1298,"open":1269,"high":998,"low":965,"close":1282,"change":509,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1282},"2026-02-11",1.2,2022600,{"date":1302,"open":1204,"high":939,"low":859,"close":859,"change":845,"percent_change":1303,"volume":1304,"transactions":9,"vwap":859},"2026-02-10",-5.02,2268400,{"date":1306,"open":1209,"high":1307,"low":1268,"close":1209,"change":325,"percent_change":325,"volume":1308,"transactions":9,"vwap":1209},"2026-02-09",4.42,2897400,{"date":1310,"open":1210,"high":939,"low":842,"close":1209,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1209},"2026-02-06",0.39,9.77,2482000,{"date":1315,"open":1282,"high":1205,"low":865,"close":933,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":933},"2026-02-05",-0.36,-8.28,3318500,{"date":1320,"open":1241,"high":1241,"low":1280,"close":1172,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1172},"2026-02-04",-0.37,-7.84,3253700,{"date":1325,"open":1242,"high":1326,"low":1179,"close":1230,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1230},"2026-02-03",4.775,0.32,7.27,3513000,{"date":1331,"open":1173,"high":1242,"low":1209,"close":939,"change":488,"percent_change":1332,"volume":1333,"transactions":9,"vwap":939},"2026-02-02",1.38,3090700,{"date":1335,"open":1336,"high":1337,"low":1268,"close":947,"change":580,"percent_change":1338,"volume":1339,"transactions":9,"vwap":947},"2026-01-30",4.55,4.655,-10.14,3953100,{"date":1341,"open":1342,"high":1343,"low":1228,"close":956,"change":95,"percent_change":1344,"volume":1345,"transactions":9,"vwap":956},"2026-01-29",5.41,5.43,-13.29,5266900,{"date":1347,"open":458,"high":1348,"low":1349,"close":1110,"change":235,"percent_change":1132,"volume":1350,"transactions":9,"vwap":1110},"2026-01-28",5.81,5.23,4624600,{"date":1352,"open":1342,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1354,"volume":1357,"transactions":9,"vwap":1355},"2026-01-27",5.565,5.32,5.54,0.28,3054700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":111,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-26",5.99,6,5.19,5.26,-6.9,5670600,{"date":1367,"open":1362,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-23",5.66,5.07,5.65,0.48,9.28,4562700,{"date":1375,"open":1376,"high":1377,"low":1247,"close":1378,"change":975,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-22",4.97,5.21,5.17,4.66,3110600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":488,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-21",4.91,5.045,4.805,4.94,1.23,2757400,{"date":1390,"open":1391,"high":1392,"low":1241,"close":807,"change":845,"percent_change":1393,"volume":1394,"transactions":9,"vwap":807},"2026-01-20",4.98,5.081,-4.31,3409400,{"date":1396,"open":1397,"high":1398,"low":1255,"close":1398,"change":172,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-16",5.05,5.1,-0.58,2666100,{"date":1402,"open":1363,"high":1403,"low":1397,"close":1404,"change":339,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-15",5.29,5.13,-2.66,2668300,{"date":1408,"open":1363,"high":1409,"low":1410,"close":1411,"change":199,"percent_change":955,"volume":1412,"transactions":9,"vwap":1411},"2026-01-14",5.39,5.042,5.27,2995500,{"date":1414,"open":1415,"high":1416,"low":1378,"close":1363,"change":891,"percent_change":396,"volume":1417,"transactions":9,"vwap":1363},"2026-01-13",5.35,5.4,2762900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1404,"change":538,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1404},"2026-01-12",5,5.285,4.92,3.22,5137400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1376,"change":1211,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1376},"2026-01-09",5.2,5.22,4.89,-4.79,2468800,{"date":1433,"open":1434,"high":1349,"low":1435,"close":1428,"change":172,"percent_change":777,"volume":1436,"transactions":9,"vwap":1428},"2026-01-08",5.18,5.08,2104500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":51,"percent_change":586,"volume":1443,"transactions":9,"vwap":1442},"2026-01-07",5.11,5.33,5.03,5.25,2752500,{"date":1445,"open":1422,"high":1446,"low":1422,"close":1447,"change":116,"percent_change":25,"volume":1448,"transactions":9,"vwap":1447},"2026-01-06",5.235,5.15,4158900,{"date":1450,"open":807,"high":1451,"low":1452,"close":1453,"change":488,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-05",4.93,4.735,4.84,1.26,3106200,{"date":1457,"open":1458,"high":1228,"low":1459,"close":1228,"change":116,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1228},"2026-01-02",4.59,4.505,6.94,2193600,{"date":1463,"open":1235,"high":1458,"low":1464,"close":1191,"change":282,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1191},"2025-12-31",4.455,-1.54,1013200,{"date":1468,"open":1236,"high":423,"low":1469,"close":1235,"change":1048,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1235},"2025-12-30",4.515,-2.16,2839800,{"date":1473,"open":1474,"high":1475,"low":1179,"close":1476,"change":861,"percent_change":579,"volume":1477,"transactions":9,"vwap":1476},"2025-12-29",4.62,4.81,4.64,2195600,{"date":1479,"open":1480,"high":1480,"low":1017,"close":1336,"change":791,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1336},"2025-12-26",4.85,-5.8,2171700,{"date":1484,"open":807,"high":1485,"low":1486,"close":956,"change":604,"percent_change":1487,"volume":1488,"transactions":9,"vwap":956},"2025-12-24",4.989,4.76,-2.23,1085100,{"date":1490,"open":1441,"high":1439,"low":1491,"close":1386,"change":1048,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1386},"2025-12-23",4.885,-1.98,2610000,{"date":1495,"open":1496,"high":1497,"low":1420,"close":1498,"change":282,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-22",5.14,5.245,5.04,-1.37,2524200,{"date":1502,"open":1397,"high":1349,"low":1248,"close":1439,"change":397,"percent_change":1311,"volume":1503,"transactions":9,"vwap":1439},"2025-12-19",18532200,{"date":1505,"open":423,"high":1447,"low":423,"close":1506,"change":72,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-18",5.09,6.93,6406000,{"date":1510,"open":1480,"high":1511,"low":1241,"close":1486,"change":290,"percent_change":188,"volume":1512,"transactions":9,"vwap":1486},"2025-12-17",4.99,5092500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":604,"percent_change":617,"volume":1519,"transactions":9,"vwap":1518},"2025-12-16",4.7,4.835,4.615,4.68,2605600,{"date":1521,"open":1241,"high":1398,"low":1515,"close":1522,"change":1016,"percent_change":1125,"volume":1523,"transactions":9,"vwap":1522},"2025-12-15",4.79,8606500,{"date":1525,"open":1480,"high":1526,"low":1179,"close":1474,"change":262,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1474},"2025-12-12",4.87,-4.15,1959500,{"date":1530,"open":1241,"high":1531,"low":1379,"close":1532,"change":877,"percent_change":356,"volume":1533,"transactions":9,"vwap":1532},"2025-12-11",4.865,4.82,2322300,{"date":1535,"open":1257,"high":1536,"low":1242,"close":423,"change":339,"percent_change":1537,"volume":1538,"transactions":9,"vwap":423},"2025-12-10",4.872,-2.89,1779500,{"date":1540,"open":1541,"high":1451,"low":1542,"close":1480,"change":457,"percent_change":126,"volume":1543,"transactions":9,"vwap":1480},"2025-12-09",4.8,4.61,3161700,{"date":1545,"open":1336,"high":1257,"low":1307,"close":423,"change":1200,"percent_change":1546,"volume":1547,"transactions":9,"vwap":423},"2025-12-08",3.29,3204800,{"date":1549,"open":1486,"high":1550,"low":1336,"close":1551,"change":754,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-05",4.787,4.56,-3.39,2498400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1230,"change":167,"percent_change":449,"volume":1559,"transactions":9,"vwap":1230},"2025-12-04",4.53,4.785,4.482,3792900,{"date":1561,"open":1191,"high":1515,"low":1166,"close":1242,"change":1200,"percent_change":767,"volume":1562,"transactions":9,"vwap":1242},"2025-12-03",3573300,{"date":1564,"open":1269,"high":1565,"low":1566,"close":1179,"change":975,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1179},"2025-12-02",4.475,4.125,5.45,3397000,{"date":1570,"open":945,"high":1571,"low":868,"close":1269,"change":235,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1269},"2025-12-01",4.375,0.72,2735800,{"date":1575,"open":850,"high":1268,"low":852,"close":1576,"change":1162,"percent_change":187,"volume":1577,"transactions":9,"vwap":1576},"2025-11-28",4.19,1298100,{"date":1579,"open":868,"high":954,"low":876,"close":954,"change":457,"percent_change":765,"volume":1580,"transactions":9,"vwap":954},"2025-11-26",1379700,{"date":1582,"open":993,"high":874,"low":1583,"close":876,"change":509,"percent_change":1584,"volume":1585,"transactions":9,"vwap":876},"2025-11-25",3.782,1.27,1946900,{"date":1587,"open":827,"high":1588,"low":926,"close":844,"change":1200,"percent_change":865,"volume":1589,"transactions":9,"vwap":844},"2025-11-24",3.945,2275400,{"date":1591,"open":926,"high":1009,"low":773,"close":827,"change":784,"percent_change":1592,"volume":1593,"transactions":9,"vwap":827},"2025-11-21",-1.56,3387700,{"date":1595,"open":1596,"high":1597,"low":890,"close":1009,"change":1211,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1009},"2025-11-20",4.36,4.422,-6.11,5559900,{"date":1601,"open":967,"high":853,"low":1004,"close":1286,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1286},"2025-11-19",0.41,11.14,6642000,{"date":1606,"open":804,"high":1607,"low":1608,"close":1125,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1125},"2025-11-18",3.735,3.414,0.24,6.98,4976300,{"date":1613,"open":789,"high":827,"low":1614,"close":806,"change":1109,"percent_change":1615,"volume":1616,"transactions":9,"vwap":806},"2025-11-17",3.415,5.52,6846300,{"date":1618,"open":126,"high":813,"low":1619,"close":1620,"change":290,"percent_change":431,"volume":1621,"transactions":9,"vwap":1620},"2025-11-14",2.91,3.26,4353400,{"date":1623,"open":1098,"high":1624,"low":744,"close":745,"change":145,"percent_change":1625,"volume":1626,"transactions":9,"vwap":745},"2025-11-13",3.429,-5.64,2974900,{"date":1628,"open":1629,"high":768,"low":744,"close":767,"change":1109,"percent_change":1630,"volume":1631,"transactions":9,"vwap":767},"2025-11-12",3.12,5.64,4237300,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1321,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-11",3.53,3.15,3.19,-10.39,5110300,{"date":1640,"open":759,"high":912,"low":1098,"close":1063,"change":975,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1063},"2025-11-10",6.91,2996800,{"date":1644,"open":1115,"high":1098,"low":1635,"close":811,"change":316,"percent_change":1645,"volume":1646,"transactions":9,"vwap":811},"2025-11-07",1.22,3077600,{"date":1648,"open":767,"high":1649,"low":1650,"close":1546,"change":325,"percent_change":325,"volume":1651,"transactions":9,"vwap":1546},"2025-11-06",3.465,3.24,3135400,{"date":1653,"open":1654,"high":1077,"low":1650,"close":1546,"change":509,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1546},"2025-11-05",3.27,1.54,3360600,{"date":1658,"open":750,"high":765,"low":1115,"close":1650,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1650},"2025-11-04",-0.34,-9.5,5337400,{"date":1663,"open":890,"high":827,"low":783,"close":798,"change":262,"percent_change":1664,"volume":1665,"transactions":9,"vwap":798},"2025-11-03",-5.29,3145500,{"date":1667,"open":933,"high":984,"low":1004,"close":827,"change":20,"percent_change":1250,"volume":1668,"transactions":9,"vwap":827},"2025-10-31",2700200,{"date":1670,"open":1047,"high":860,"low":1125,"close":1047,"change":397,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1047},"2025-10-30",0.53,3504500,{"date":1674,"open":986,"high":933,"low":790,"close":882,"change":784,"percent_change":1675,"volume":1676,"transactions":9,"vwap":882},"2025-10-29",-1.55,3569700,{"date":1678,"open":1037,"high":865,"low":783,"close":837,"change":784,"percent_change":1679,"volume":1680,"transactions":9,"vwap":837},"2025-10-28",-1.53,5208000,{"date":1682,"open":842,"high":1683,"low":1607,"close":858,"change":1147,"percent_change":1684,"volume":1685,"transactions":9,"vwap":858},"2025-10-27",4.14,-7.11,5446900,{"date":1687,"open":1576,"high":1274,"low":1688,"close":1269,"change":877,"percent_change":429,"volume":1689,"transactions":9,"vwap":1269},"2025-10-24",4.084,4290700,{"date":1691,"open":954,"high":1571,"low":799,"close":842,"change":968,"percent_change":1692,"volume":1693,"transactions":9,"vwap":842},"2025-10-23",-2.84,4317200,{"date":1695,"open":1210,"high":1696,"low":827,"close":1697,"change":397,"percent_change":1371,"volume":1698,"transactions":9,"vwap":1697},"2025-10-22",4.25,4.23,7301200,{"date":1700,"open":938,"high":938,"low":874,"close":1282,"change":1048,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1282},"2025-10-21",-2.32,6204000,{"date":1704,"open":1254,"high":1194,"low":859,"close":938,"change":199,"percent_change":975,"volume":1705,"transactions":9,"vwap":938},"2025-10-20",9124900,{"date":1707,"open":1708,"high":1307,"low":873,"close":1205,"change":707,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1205},"2025-10-17",4.385,-20.22,45068300,{"date":1712,"open":638,"high":25,"low":1713,"close":1409,"change":1053,"percent_change":1411,"volume":1714,"transactions":9,"vwap":1409},"2025-10-16",5.316,15887600,{"date":1716,"open":1354,"high":1717,"low":1391,"close":1718,"change":358,"percent_change":481,"volume":1719,"transactions":9,"vwap":1718},"2025-10-15",5.355,5.12,5068500,{"date":1721,"open":1362,"high":1722,"low":1518,"close":1377,"change":66,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1377},"2025-10-14",5.24,-0.95,7689800,{"date":1726,"open":1486,"high":1727,"low":423,"close":1363,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1363},"2025-10-13",5.3,0.75,16.63,8378600,{"date":1732,"open":1733,"high":1422,"low":1596,"close":1194,"change":51,"percent_change":357,"volume":1734,"transactions":9,"vwap":1194},"2025-10-10",4.65,6863200,{"date":1736,"open":1230,"high":1737,"low":1205,"close":546,"change":1048,"percent_change":1738,"volume":1739,"transactions":9,"vwap":546},"2025-10-09",4.781,-2.22,4652300,{"date":1741,"open":1742,"high":1743,"low":1273,"close":1194,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1194},"2025-10-08",4.18,4.555,0.35,8.41,5210200,{"date":1748,"open":939,"high":939,"low":868,"close":859,"change":208,"percent_change":1749,"volume":1750,"transactions":9,"vwap":859},"2025-10-07",-0.48,3359000,{"date":1752,"open":947,"high":1179,"low":799,"close":1742,"change":290,"percent_change":317,"volume":1753,"transactions":9,"vwap":1742},"2025-10-06",5705800,{"date":1755,"open":882,"high":1268,"low":790,"close":965,"change":116,"percent_change":1756,"volume":1757,"transactions":9,"vwap":965},"2025-10-03",8.18,6570400,{"date":1759,"open":1047,"high":1014,"low":1131,"close":985,"change":208,"percent_change":1042,"volume":1760,"transactions":9,"vwap":985},"2025-10-02",3885500,{"date":1762,"open":782,"high":858,"low":782,"close":986,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":986},"2025-10-01",0.44,13.06,4623900,{"date":1767,"open":768,"high":829,"low":1620,"close":767,"change":208,"percent_change":1768,"volume":1769,"transactions":9,"vwap":767},"2025-09-30",-0.59,2768200,{"date":1771,"open":1009,"high":1772,"low":761,"close":1086,"change":1316,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1086},"2025-09-29",3.885,-9.6,5180700,{"date":1776,"open":1047,"high":852,"low":906,"close":1015,"change":172,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1015},"2025-09-26",-0.79,5287000,{"date":1780,"open":773,"high":985,"low":1781,"close":827,"change":1327,"percent_change":473,"volume":1782,"transactions":9,"vwap":827},"2025-09-25",3.31,12538700,{"date":1784,"open":1785,"high":766,"low":1786,"close":804,"change":200,"percent_change":1787,"volume":1788,"transactions":9,"vwap":804},"2025-09-24",3.09,3.07,20.14,10829900,{"date":1790,"open":752,"high":745,"low":1791,"close":1791,"change":940,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-23",2.88,-8.57,3569900,{"date":1795,"open":746,"high":745,"low":126,"close":1635,"change":51,"percent_change":813,"volume":1796,"transactions":9,"vwap":1635},"2025-09-22",3813800,{"date":1798,"open":1799,"high":1786,"low":1799,"close":746,"change":861,"percent_change":1800,"volume":1033,"transactions":9,"vwap":746},"2025-09-19",2.94,3.04,{"date":1802,"open":739,"high":1803,"low":730,"close":1804,"change":509,"percent_change":196,"volume":1805,"transactions":9,"vwap":1804},"2025-09-18",3,2.96,1755400,{"date":1807,"open":1068,"high":1808,"low":878,"close":1619,"change":172,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1619},"2025-09-17",3.015,-1.02,1991200,{"date":1812,"open":744,"high":744,"low":1619,"close":1799,"change":625,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1799},"2025-09-16",-4.23,1840900,{"date":1816,"open":739,"high":1817,"low":730,"close":1786,"change":1016,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1786},"2025-09-15",3.085,5.86,1824800,{"date":1821,"open":738,"high":1804,"low":705,"close":738,"change":199,"percent_change":1744,"volume":1822,"transactions":9,"vwap":738},"2025-09-12",821900,{"date":1824,"open":878,"high":1804,"low":718,"close":730,"change":316,"percent_change":1825,"volume":1826,"transactions":9,"vwap":730},"2025-09-11",1.4,1131700,{"date":1828,"open":711,"high":1829,"low":1830,"close":719,"change":509,"percent_change":226,"volume":1831,"transactions":9,"vwap":719},"2025-09-10",2.905,2.787,1170200,{"date":1833,"open":1619,"high":1834,"low":1835,"close":718,"change":987,"percent_change":1836,"volume":1837,"transactions":9,"vwap":718},"2025-09-09",2.95,2.77,-5.08,2068000,{"date":1839,"open":1786,"high":1840,"low":1834,"close":1834,"change":968,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1834},"2025-09-08",3.114,-3.91,1823700,{"date":1844,"open":878,"high":1845,"low":878,"close":1786,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1786},"2025-09-05",3.075,0.2,6.97,2408600,{"date":1850,"open":730,"high":1619,"low":1851,"close":1852,"change":325,"percent_change":325,"volume":1853,"transactions":9,"vwap":1852},"2025-09-04",2.805,2.87,932000,{"date":1855,"open":1791,"high":739,"low":719,"close":1852,"change":199,"percent_change":1744,"volume":1856,"transactions":9,"vwap":1852},"2025-09-03",730500,{"date":1858,"open":704,"high":730,"low":1859,"close":705,"change":189,"percent_change":1860,"volume":1861,"transactions":9,"vwap":705},"2025-09-02",2.74,-2.72,1917200,{"date":1863,"open":739,"high":1864,"low":1852,"close":1799,"change":325,"percent_change":325,"volume":1865,"transactions":9,"vwap":1799},"2025-08-29",2.965,1196200,{"date":1867,"open":1868,"high":736,"low":1619,"close":1799,"change":208,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1799},"2025-08-28",2.99,-0.68,2648700,{"date":1872,"open":1791,"high":1873,"low":1851,"close":1804,"change":51,"percent_change":782,"volume":1874,"transactions":9,"vwap":1804},"2025-08-27",2.985,1572400,{"date":1876,"open":719,"high":1619,"low":1877,"close":705,"change":199,"percent_change":1744,"volume":1878,"transactions":9,"vwap":705},"2025-08-26",2.83,778100,{"date":1880,"open":719,"high":1829,"low":1859,"close":719,"change":199,"percent_change":1744,"volume":1881,"transactions":9,"vwap":719},"2025-08-25",1227300,{"date":1883,"open":1835,"high":719,"low":725,"close":878,"change":290,"percent_change":738,"volume":1884,"transactions":9,"vwap":878},"2025-08-22",890800,{"date":1886,"open":713,"high":1835,"low":1887,"close":1888,"change":172,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-08-21",2.683,2.76,-1.08,1140000,{"date":1892,"open":1859,"high":711,"low":1893,"close":711,"change":509,"percent_change":224,"volume":1894,"transactions":9,"vwap":711},"2025-08-20",2.661,1036000,{"date":1896,"open":738,"high":1897,"low":697,"close":1859,"change":414,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1859},"2025-08-19",2.916,-6.16,1465700,{"date":1901,"open":1902,"high":1903,"low":1791,"close":1068,"change":208,"percent_change":1869,"volume":1904,"transactions":9,"vwap":1068},"2025-08-18",2.98,2.988,1144200,{"date":1906,"open":730,"high":1817,"low":1877,"close":1799,"change":1162,"percent_change":385,"volume":1907,"transactions":9,"vwap":1799},"2025-08-15",3027000,{"date":1909,"open":711,"high":1910,"low":697,"close":1852,"change":891,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1852},"2025-08-14",2.945,4.74,1984700,{"date":1914,"open":1888,"high":1915,"low":441,"close":1859,"change":172,"percent_change":1889,"volume":1916,"transactions":9,"vwap":1859},"2025-08-13",2.786,1472800,{"date":1918,"open":1877,"high":1877,"low":441,"close":1835,"change":20,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1835},"2025-08-12",-1.42,2896400,{"date":1922,"open":1803,"high":1923,"low":1924,"close":422,"change":172,"percent_change":726,"volume":1925,"transactions":9,"vwap":422},"2025-08-11",3.045,2.78,3837300,{"date":1927,"open":697,"high":1619,"low":440,"close":878,"change":538,"percent_change":1928,"volume":1929,"transactions":9,"vwap":878},"2025-08-08",5.97,2660300,{"date":1931,"open":456,"high":1932,"low":396,"close":429,"change":1016,"percent_change":1933,"volume":1934,"transactions":9,"vwap":429},"2025-08-07",2.69,6.77,1949900,{"date":1936,"open":676,"high":421,"low":471,"close":682,"change":20,"percent_change":1937,"volume":1938,"transactions":9,"vwap":682},"2025-08-06",-1.57,1383400,{"date":1940,"open":376,"high":456,"low":375,"close":432,"change":488,"percent_change":365,"volume":1941,"transactions":9,"vwap":432},"2025-08-05",1038200,{"date":1943,"open":470,"high":431,"low":470,"close":395,"change":1846,"percent_change":1944,"volume":1945,"transactions":9,"vwap":395},"2025-08-04",8.73,1900900,{"date":1947,"open":357,"high":470,"low":558,"close":501,"change":189,"percent_change":1948,"volume":1949,"transactions":9,"vwap":501},"2025-08-01",-3.38,1467700,{"date":1951,"open":479,"high":384,"low":516,"close":386,"change":189,"percent_change":1952,"volume":1953,"transactions":9,"vwap":386},"2025-07-31",-3.27,1809400,{"date":1955,"open":440,"high":1956,"low":375,"close":375,"change":339,"percent_change":1957,"volume":1958,"transactions":9,"vwap":375},"2025-07-30",2.617,-5.41,1359300,{"date":1960,"open":449,"high":725,"low":456,"close":440,"change":388,"percent_change":1961,"volume":1962,"transactions":9,"vwap":440},"2025-07-29",-0.38,1674100,{"date":1964,"open":1965,"high":1966,"low":431,"close":439,"change":20,"percent_change":1967,"volume":1968,"transactions":9,"vwap":439},"2025-07-28",2.62,2.638,-1.52,1236500,{"date":1970,"open":429,"high":706,"low":421,"close":441,"change":172,"percent_change":1971,"volume":1972,"transactions":9,"vwap":441},"2025-07-25",-1.12,879400,{"date":1974,"open":706,"high":705,"low":1965,"close":412,"change":66,"percent_change":1175,"volume":1975,"transactions":9,"vwap":412},"2025-07-24",2474200,{"date":1977,"open":699,"high":1859,"low":1978,"close":706,"change":488,"percent_change":650,"volume":1979,"transactions":9,"vwap":706},"2025-07-23",2.553,1828500,{"date":1981,"open":448,"high":412,"low":396,"close":692,"change":509,"percent_change":1982,"volume":1983,"transactions":9,"vwap":692},"2025-07-22",1.92,1735000,{"date":1985,"open":714,"high":718,"low":439,"close":449,"change":358,"percent_change":1986,"volume":1987,"transactions":9,"vwap":449},"2025-07-21",-3.33,1759700,{"date":1989,"open":706,"high":714,"low":441,"close":725,"change":861,"percent_change":817,"volume":1990,"transactions":9,"vwap":725},"2025-07-18",1871300,{"date":1992,"open":376,"high":725,"low":385,"close":449,"change":189,"percent_change":1993,"volume":1994,"transactions":9,"vwap":449},"2025-07-17",-2.97,2793300,{"date":1996,"open":706,"high":1997,"low":439,"close":1932,"change":282,"percent_change":1243,"volume":1998,"transactions":9,"vwap":1932},"2025-07-16",2.728,2625000,{"date":2000,"open":676,"high":711,"low":431,"close":1888,"change":208,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1888},"2025-07-15",-0.72,3215800,{"date":2004,"open":738,"high":1834,"low":456,"close":1924,"change":282,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1924},"2025-07-14",-2.46,6005900,{"date":2008,"open":1619,"high":2009,"low":1888,"close":719,"change":167,"percent_change":939,"volume":2010,"transactions":9,"vwap":719},"2025-07-11",2.925,4422200,{"date":2012,"open":684,"high":711,"low":384,"close":713,"change":1031,"percent_change":2013,"volume":2014,"transactions":9,"vwap":713},"2025-07-10",14.23,7595200,{"date":2016,"open":367,"high":365,"low":2017,"close":405,"change":316,"percent_change":187,"volume":2018,"transactions":9,"vwap":405},"2025-07-09",2.301,1286100,{"date":2020,"open":279,"high":367,"low":2021,"close":367,"change":290,"percent_change":765,"volume":2022,"transactions":9,"vwap":367},"2025-07-08",2.181,1838100,{"date":2024,"open":278,"high":357,"low":281,"close":357,"change":488,"percent_change":697,"volume":2025,"transactions":9,"vwap":357},"2025-07-07",1835700,{"date":2027,"open":338,"high":2028,"low":269,"close":278,"change":208,"percent_change":2029,"volume":2030,"transactions":9,"vwap":278},"2025-07-03",2.288,-0.9,1317900,{"date":2032,"open":296,"high":355,"low":308,"close":338,"change":1846,"percent_change":2033,"volume":2034,"transactions":9,"vwap":338},"2025-07-02",9.85,4061700,{"date":2036,"open":602,"high":2037,"low":1982,"close":2038,"change":1162,"percent_change":766,"volume":2039,"transactions":9,"vwap":2038},"2025-07-01",2.035,2.03,1638600,{"date":2041,"open":1982,"high":579,"low":2042,"close":602,"change":290,"percent_change":1268,"volume":2043,"transactions":9,"vwap":602},"2025-06-30",1.87,1368100,{"date":2045,"open":602,"high":602,"low":261,"close":243,"change":66,"percent_change":2046,"volume":2047,"transactions":9,"vwap":243},"2025-06-27",-2.59,2097700,{"date":2049,"open":234,"high":586,"low":245,"close":595,"change":891,"percent_change":2050,"volume":2051,"transactions":9,"vwap":595},"2025-06-26",7.22,1329000,{"date":2053,"open":2042,"high":243,"low":244,"close":245,"change":784,"percent_change":2054,"volume":2055,"transactions":9,"vwap":245},"2025-06-25",-3.23,1130500,{"date":2057,"open":242,"high":243,"low":2058,"close":261,"change":290,"percent_change":2059,"volume":2060,"transactions":9,"vwap":261},"2025-06-24",1.795,4.49,1521400,{"date":2062,"open":2042,"high":2063,"low":252,"close":244,"change":339,"percent_change":2064,"volume":2065,"transactions":9,"vwap":244},"2025-06-23",1.9,-7.29,2126400,{"date":2067,"open":602,"high":2068,"low":261,"close":1982,"change":208,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1982},"2025-06-20",1.99,-1.03,2081300,{"date":2072,"open":595,"high":2068,"low":2063,"close":586,"change":316,"percent_change":121,"volume":2073,"transactions":9,"vwap":586},"2025-06-18",1758900,{"date":2075,"open":2042,"high":586,"low":2076,"close":2063,"change":397,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2063},"2025-06-17",1.845,1.06,1728600,{"date":2080,"open":234,"high":2081,"low":252,"close":243,"change":891,"percent_change":2082,"volume":2083,"transactions":9,"vwap":243},"2025-06-16",1.89,7.43,2300600,{"date":2085,"open":197,"high":224,"low":187,"close":206,"change":199,"percent_change":1121,"volume":2086,"transactions":9,"vwap":206},"2025-06-13",1020000,{"date":2088,"open":196,"high":226,"low":2089,"close":217,"change":397,"percent_change":2090,"volume":2091,"transactions":9,"vwap":217},"2025-06-12",1.68,1.16,1442200,{"date":2093,"open":224,"high":224,"low":196,"close":196,"change":189,"percent_change":2094,"volume":2095,"transactions":9,"vwap":196},"2025-06-11",-4.44,1695700,{"date":2097,"open":216,"high":216,"low":206,"close":245,"change":66,"percent_change":2098,"volume":2099,"transactions":9,"vwap":245},"2025-06-10",-2.7,1994900,{"date":2101,"open":196,"high":261,"low":2102,"close":242,"change":457,"percent_change":2103,"volume":2104,"transactions":9,"vwap":242},"2025-06-09",1.69,8.19,3122300,{"date":2106,"open":187,"high":196,"low":16,"close":188,"change":235,"percent_change":226,"volume":2107,"transactions":9,"vwap":188},"2025-06-06",1576900,{"date":2109,"open":15,"high":187,"low":2110,"close":2089,"change":290,"percent_change":1420,"volume":2111,"transactions":9,"vwap":2089},"2025-06-05",1.57,1960500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":235,"percent_change":594,"volume":2118,"transactions":9,"vwap":2117},"2025-06-04",1.62,1.63,1.55,1.6,2336100,{"date":2120,"open":1655,"high":15,"low":2121,"close":2110,"change":509,"percent_change":1546,"volume":2122,"transactions":9,"vwap":2110},"2025-06-03",1.49,2649200,{"date":2124,"open":2102,"high":187,"low":1237,"close":1237,"change":625,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1237},"2025-06-02",-7.88,3268200,{"date":2128,"open":244,"high":2129,"low":16,"close":19,"change":968,"percent_change":2130,"volume":2131,"transactions":9,"vwap":19},"2025-05-30",1.799,-6.78,2846600,{"date":2133,"open":595,"high":2134,"low":206,"close":252,"change":66,"percent_change":2135,"volume":2136,"transactions":9,"vwap":252},"2025-05-29",1.935,-2.75,2749300,{"date":2138,"open":234,"high":242,"low":207,"close":224,"change":397,"percent_change":2139,"volume":2140,"transactions":9,"vwap":224},"2025-05-28",1.11,3447500,{"date":2142,"open":252,"high":261,"low":217,"close":245,"change":509,"percent_change":705,"volume":2143,"transactions":9,"vwap":245},"2025-05-27",4229400,{"date":2145,"open":15,"high":215,"low":15,"close":206,"change":891,"percent_change":2146,"volume":2147,"transactions":9,"vwap":206},"2025-05-23",8.02,5676600,{"date":2149,"open":2114,"high":19,"low":2110,"close":2114,"change":199,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2114},"2025-05-22",0.62,935900,{"date":2153,"open":16,"high":2102,"low":2117,"close":15,"change":172,"percent_change":2154,"volume":2155,"transactions":9,"vwap":15},"2025-05-21",-1.83,1198800,{"date":2157,"open":236,"high":2102,"low":2115,"close":16,"change":208,"percent_change":2158,"volume":2159,"transactions":9,"vwap":16},"2025-05-20",-1.2,1331800,{"date":2161,"open":2117,"high":2162,"low":2163,"close":902,"change":509,"percent_change":744,"volume":2164,"transactions":9,"vwap":902},"2025-05-19",1.665,1.573,918000,{"date":2166,"open":2114,"high":2167,"low":2110,"close":15,"change":388,"percent_change":2168,"volume":2169,"transactions":9,"vwap":15},"2025-05-16",1.639,-0.62,867100,{"date":2171,"open":2172,"high":2115,"low":2173,"close":2114,"change":235,"percent_change":2081,"volume":2174,"transactions":9,"vwap":2114},"2025-05-15",1.58,1.53,1288300,{"date":2176,"open":19,"high":19,"low":450,"close":2177,"change":66,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-05-14",1.59,-3.05,1236000,{"date":2181,"open":16,"high":902,"low":2117,"close":16,"change":199,"percent_change":2182,"volume":2183,"transactions":9,"vwap":16},"2025-05-13",0.61,1270700,{"date":2185,"open":2102,"high":2186,"low":2187,"close":2115,"change":397,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2115},"2025-05-12",1.698,1.605,1.24,1974000,{"date":2191,"open":573,"high":2192,"low":2193,"close":15,"change":1016,"percent_change":2194,"volume":2195,"transactions":9,"vwap":15},"2025-05-09",1.679,1.462,11.81,4656100,{"date":2197,"open":1276,"high":573,"low":2198,"close":309,"change":397,"percent_change":2198,"volume":2199,"transactions":9,"vwap":309},"2025-05-08",1.41,934000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2202,"change":325,"percent_change":325,"volume":2205,"transactions":9,"vwap":2202},"2025-05-07",1.42,1.468,1.395,1144900,{"date":2207,"open":1332,"high":2208,"low":178,"close":2202,"change":316,"percent_change":738,"volume":2209,"transactions":9,"vwap":2202},"2025-05-06",1.455,911700,{"date":2211,"open":309,"high":2212,"low":1332,"close":1332,"change":282,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1332},"2025-05-05",1.45,-4.83,1231100,{"date":2216,"open":1082,"high":2217,"low":1276,"close":2212,"change":325,"percent_change":325,"volume":2218,"transactions":9,"vwap":2212},"2025-05-02",1.495,1127100,{"date":2220,"open":573,"high":2221,"low":2198,"close":2212,"change":172,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2212},"2025-05-01",1.515,-2.03,1085900,{"date":2225,"open":2202,"high":2226,"low":2227,"close":1073,"change":316,"percent_change":1924,"volume":2228,"transactions":9,"vwap":1073},"2025-04-30",1.5,1.371,1256600,{"date":2230,"open":573,"high":2231,"low":2202,"close":309,"change":66,"percent_change":2232,"volume":2233,"transactions":9,"vwap":309},"2025-04-29",1.485,-3.36,1029000,{"date":182,"open":1655,"high":1655,"low":2235,"close":2121,"change":66,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2121},1.441,-3.25,1500600]