[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASPI":3,"homepage-market-summary":30,"stock-historical-ASPI":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASPI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ASP Isotopes Inc. Common Stock","Nasdaq",null,"MISCELLANEOUS CHEMICAL PRODUCTS","ASP Isotopes Inc is a materials company focused on producing and commercializing enriched isotopes for the nuclear medicine, healthcare, green energy, and quantum computing industries. Currently, the company has three operating segments: (i) nuclear fuels, (ii) specialist isotopes and related services, and (iii) construction services. Using proprietary technology-the Aerodynamic Separation Process (ASP)-the company enriches isotopes in South Africa, targeting high-value, low-volume markets to reduce reliance on foreign supply chains. Geographically, the company operates in South Africa, Hong Kong and United States generating key revenue from the Hong Kong region.","271","Dallas, TX",{"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.91,2.9,2.925,2.75,2.7,0.21,7.78,4196445.98941,15236,2.8629,14.49,0.28,2639026.397277483,18.5,976,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.51,5153257,1880938663.742823,-47.38,"2025-04-22",[183,184,194,204,215,225,234,245,253,263,272,283,293,302,311,319,329,340,351,361,372,381,391,402,410,420,429,438,447,456,463,472,481,489,497,505,515,523,534,543,554,562,568,575,582,589,598,607,616,624,631,639,648,657,664,671,678,686,694,701,709,717,725,732,741,750,759,766,773,779,788,795,803,811,819,827,835,844,851,857,865,873,881,890,898,906,913,921,929,937,945,951,957,966,972,978,986,995,1002,1007,1015,1021,1028,1037,1046,1053,1060,1066,1070,1077,1083,1091,1097,1104,1110,1116,1123,1128,1134,1139,1145,1150,1156,1164,1171,1176,1180,1183,1189,1195,1201,1207,1212,1217,1224,1232,1238,1243,1251,1257,1262,1269,1276,1283,1287,1293,1297,1302,1307,1311,1316,1321,1326,1331,1337,1341,1345,1348,1353,1358,1362,1367,1372,1376,1381,1387,1393,1401,1405,1413,1420,1429,1436,1441,1450,1457,1463,1468,1475,1482,1486,1491,1498,1503,1511,1517,1524,1531,1537,1542,1547,1552,1558,1564,1570,1575,1581,1587,1591,1595,1598,1601,1607,1611,1616,1623,1628,1634,1640,1645,1648,1654,1658,1662,1667,1674,1678,1686,1693,1699,1705,1711,1718,1726,1735,1742,1748,1755,1762,1770,1778,1787,1793,1800,1806,1813,1819,1828,1836,1842,1848,1856,1865,1874,1880,1887,1893,1901,1910,1917,1923,1928,1936,1945,1952,1959,1967,1974,1982,1991,1998,2005,2011,2019,2025,2031,2037,2042,2050,2055,2062,2069,2076,2083,2090,2097,2103,2111,2118,2125,2133,2137,2142,2147,2154,2161,2168,2176,2184,2188,2191,2199,2204,2210,2216,2222,2228,2234,2240,2248,2253,2259,2264,2271,2277,2282,2288,2294,2300,2305,2311,2317,2321,2324,2331,2335,2339,2346,2352,2358,2364,2371,2376,2381,2385,2391,2395,2400,2406,2412,2416,2422,2426,2430,2434,2438,2444,2448,2452,2456,2461,2466,2471,2475,2481,2485,2488,2493,2498,2502,2507,2512,2518,2522,2525,2528,2533,2536,2541,2545,2548,2553,2557,2561,2566],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.65,2.78,2.535,0.05,1.89,5498863.177927,21471,2.6893,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",2.76,2.81,2.63,0.015,0.57,5916744.355547,18690,2.7074,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",2.67,2.84,2.605,2.635,0.035,1.35,5487738.202425,19010,2.7095,{"date":216,"open":217,"high":218,"low":177,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",2.86,2.868,2.6,-0.325,-11.11,8567631.673869,27101,2.5882,{"date":226,"open":227,"high":228,"low":16,"close":17,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",3,3.02,-0.025,-0.85,3558964.657443,16577,2.9502,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",2.985,3.01,2.88,2.95,-0.06,-1.99,3530108.414874,17804,2.9416,{"date":246,"open":247,"high":247,"low":237,"close":237,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",3.145,-0.17,-5.35,2631956.51902,16377,3.0484,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",3.19,3.21,3.07,3.18,0,2901252.088674,17072,3.1499,{"date":264,"open":256,"high":265,"low":266,"close":258,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",3.31,3.15,0.14,4.61,3601168.074068,16804,3.2073,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",3.295,3.3195,3.035,3.04,-0.205,-6.32,12438265.271367,20750,3.0696,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":228,"volume":290,"transactions":291,"vwap":292},"2026-09-17",3.25,3.35,3.225,3.245,0.095,3330172.156973,22715,3.2838,{"date":294,"open":295,"high":296,"low":297,"close":266,"change":113,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",3.26,3.28,3.05,-0.32,3496453.195276,22164,3.1277,{"date":303,"open":256,"high":304,"low":297,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",3.2393,3.16,-0.03,-0.94,4551950.313253,23649,3.1354,{"date":312,"open":313,"high":265,"low":258,"close":255,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",3.24,-0.12,-3.63,3833737.354784,19352,3.2319,{"date":320,"open":321,"high":322,"low":323,"close":265,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",3.6,3.61,3.3,-0.28,-7.8,5288390.449089,24037,3.3816,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",3.76,3.825,3.58,3.59,-0.23,-6.02,5056270.636112,25174,3.6797,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",4.15,4.22,3.805,3.82,-0.4,-9.48,4498279.716516,23781,3.916,{"date":352,"open":353,"high":354,"low":355,"close":343,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",4.29,4.41,4.18,0.02,0.48,4336032.390218,20353,4.2918,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",3.95,4.265,3.91,4.2,0.3,7.69,3832088.541358,21939,4.142,{"date":373,"open":363,"high":374,"low":375,"close":376,"change":306,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",3.985,3.87,3.9,-0.76,1986629.898726,14224,3.9213,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":384,"volume":388,"transactions":389,"vwap":390},"2026-09-02",3.8,3.97,3.75,3.93,0.15,3014492.331771,16894,3.9175,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",3.885,3.92,3.725,3.78,-0.24,-5.97,3886813.2526,21830,3.7912,{"date":403,"open":376,"high":404,"low":405,"close":406,"change":267,"percent_change":322,"volume":407,"transactions":408,"vwap":409},"2026-08-31",4.035,3.88,4.02,2755321.567888,15590,3.9705,{"date":411,"open":412,"high":413,"low":414,"close":405,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",4.05,4.11,3.86,-0.16,-3.96,2756979.184618,19080,3.9269,{"date":421,"open":422,"high":423,"low":374,"close":424,"change":289,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",4.03,4.1016,4.04,2.41,2235070.631343,15255,4.0371,{"date":430,"open":431,"high":342,"low":405,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",4,3.945,-0.055,-1.38,2644899.254163,16207,3.9752,{"date":439,"open":440,"high":441,"low":375,"close":431,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",3.99,4.09,0.11,2.83,3410073.820776,16156,4.0045,{"date":448,"open":422,"high":412,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",3.84,3.89,-0.11,-2.75,3895022.014348,21208,3.9122,{"date":457,"open":412,"high":458,"low":450,"close":431,"change":189,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",4.1,1.27,3428926.912301,16150,3.9911,{"date":464,"open":465,"high":465,"low":466,"close":363,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",4.16,3.865,-0.14,-3.42,3911374.37656,19970,3.938,{"date":473,"open":386,"high":474,"low":475,"close":441,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",4.1397,3.83,0.23,5.96,2840641.475658,19557,4.022,{"date":482,"open":483,"high":484,"low":475,"close":414,"change":415,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",3.98,4.06,-3.98,3271004.635944,20906,3.9138,{"date":490,"open":491,"high":491,"low":363,"close":406,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",4.37,-0.25,-5.85,4305091.939124,24396,4.0465,{"date":498,"open":499,"high":500,"low":501,"close":499,"change":113,"percent_change":335,"volume":502,"transactions":503,"vwap":504},"2026-08-14",4.27,4.39,4.235,1915764.547929,17921,4.2988,{"date":506,"open":353,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",4.44,4.2775,4.28,-0.02,-0.47,2203894.63308,16641,4.3416,{"date":516,"open":517,"high":507,"low":509,"close":518,"change":510,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",4.42,4.3,-0.46,2254165.591693,22336,4.3368,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",4.347,4.425,4.25,4.32,0.03,0.7,2157045.910303,19195,4.317,{"date":535,"open":536,"high":536,"low":537,"close":353,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",4.43,4.2101,-0.149,-3.36,2355694.662879,23108,4.298,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",4.26,4.495,4.115,4.439,0.339,8.27,3380795.312429,28621,4.372,{"date":555,"open":556,"high":366,"low":557,"close":458,"change":189,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",4.01,3.96,1.23,3525839.093585,25652,4.0939,{"date":563,"open":518,"high":518,"low":406,"close":412,"change":397,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",-5.59,4746335.669785,26934,4.1019,{"date":569,"open":570,"high":354,"low":458,"close":353,"change":387,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",4.35,3.62,5863891.834579,39612,4.2646,{"date":576,"open":557,"high":343,"low":450,"close":577,"change":267,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",4.14,3.5,2697998.174354,18964,4.1128,{"date":583,"open":584,"high":342,"low":414,"close":431,"change":356,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",4.046,0.5,2329832.59548,20896,3.9895,{"date":590,"open":591,"high":424,"low":592,"close":483,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",3.625,3.55,0.44,12.43,4258107.597567,25044,3.8664,{"date":599,"open":383,"high":405,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",3.51,3.54,-0.235,-6.23,5728117.713569,33200,3.6706,{"date":608,"open":431,"high":422,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",3.74,3.775,-0.275,-6.79,5424843.628095,27606,3.8409,{"date":617,"open":384,"high":618,"low":619,"close":412,"change":620,"percent_change":97,"volume":621,"transactions":622,"vwap":623},"2026-07-27",4.105,3.845,0.18,3122319.20564,19171,3.9588,{"date":625,"open":626,"high":626,"low":375,"close":375,"change":248,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",4.07,-4.21,2603841.252736,19149,3.9285,{"date":632,"open":633,"high":441,"low":386,"close":424,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",3.94,-0.04,-0.98,2652994.989717,16567,4.0117,{"date":640,"open":501,"high":641,"low":404,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",4.308,4.08,-0.18,-4.23,3528705.572952,20713,4.133,{"date":649,"open":650,"high":651,"low":650,"close":545,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",4.025,4.4,0.37,9.51,5050904.642986,28363,4.2426,{"date":658,"open":386,"high":557,"low":659,"close":450,"change":199,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",3.77,0.39,3532416.639442,25539,3.861,{"date":665,"open":405,"high":666,"low":322,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-17",3.987,3.875,-0.07,-1.77,6620600,{"date":672,"open":673,"high":674,"low":466,"close":432,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":432},"2026-07-16",4.33,4.36,-0.635,-13.86,8170200,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":314,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-15",4.84,4.99,4.535,4.58,-2.55,3480600,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":442,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-14",4.83,4.92,4.675,4.7,2.4,2904500,{"date":695,"open":696,"high":696,"low":683,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-13",5.02,4.59,-0.42,-8.38,4646300,{"date":702,"open":703,"high":704,"low":681,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",5.27,5.435,5.01,-0.135,-2.62,3070800,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":342,"volume":716,"transactions":9,"vwap":714},"2026-07-09",5.09,5.25,4.97,5.145,0.205,2255100,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":314,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-08",4.91,5.16,4.835,4.94,-2.37,3107400,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":511,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-07",5.455,4.98,5.06,-8.5,4217700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-06",5.68,5.69,5.395,5.53,-0.1,-1.78,3556900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-02",6.16,6.5,5.55,5.63,-0.54,-8.75,4841600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",6.14,6.56,6.12,6.17,-0.05,-0.8,3927000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":259,"percent_change":259,"volume":765,"transactions":9,"vwap":764},"2026-06-30",6.38,6.693,6.09,6.22,4822000,{"date":767,"open":768,"high":769,"low":770,"close":764,"change":189,"percent_change":771,"volume":772,"transactions":9,"vwap":764},"2026-06-29",6.3,6.49,6.1,0.81,4386300,{"date":774,"open":743,"high":775,"low":776,"close":755,"change":643,"percent_change":777,"volume":778,"transactions":9,"vwap":755},"2026-06-26",6.275,5.86,-2.83,7525500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",7.29,7.525,6.011,6.35,-0.71,-10.06,7258200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":510,"percent_change":324,"volume":794,"transactions":9,"vwap":793},"2026-06-24",7.1,7.28,6.65,7.06,5574400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":452,"volume":802,"transactions":9,"vwap":800},"2026-06-23",6.91,7.6,6.9,7.08,-0.2,4399200,{"date":804,"open":805,"high":806,"low":807,"close":791,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":791},"2026-06-22",7.025,7.43,6.93,0.1,1.39,4666900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":585,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-18",6.975,7.32,6.772,7.18,7.49,4450100,{"date":820,"open":769,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",7.09,6.47,6.68,0.24,3.73,3947000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":801,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-16",6.61,6.85,6.31,6.44,-3.01,3311400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",7.01,7.12,6.575,6.64,0.09,1.37,4948600,{"date":845,"open":768,"high":846,"low":847,"close":848,"change":143,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-12",6.84,6.25,6.55,5.14,5156600,{"date":852,"open":853,"high":831,"low":854,"close":855,"change":148,"percent_change":744,"volume":856,"transactions":9,"vwap":855},"2026-06-11",5.79,5.675,6.23,4308500,{"date":858,"open":764,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",6.405,5.815,5.85,-0.55,-8.59,4018200,{"date":866,"open":867,"high":790,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",6.8,6.055,6.4,-0.43,-6.3,6459300,{"date":874,"open":875,"high":791,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",6.97,6.735,6.83,0.12,1.79,4492800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",7.365,7.39,6.45,6.71,-1.26,-15.81,8390600,{"date":891,"open":791,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-04",8.13,7.17,7.97,0.42,5.56,5359700,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-03",8.18,7.53,7.55,-0.78,-9.36,6329300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":143,"percent_change":431,"volume":912,"transactions":9,"vwap":911},"2026-06-02",8,8.54,7.809,8.33,7341000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":476,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-01",7.625,8.15,7.46,8.01,2.96,7555800,{"date":922,"open":923,"high":924,"low":925,"close":21,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":21},"2026-05-29",7.66,8.07,7.41,0.01,0.13,7379900,{"date":930,"open":886,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-28",7.98,6.7,7.77,1.1,16.49,11820500,{"date":938,"open":939,"high":940,"low":848,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-27",6.87,7.19,6.67,-0.26,-3.75,7822400,{"date":946,"open":761,"high":947,"low":761,"close":807,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":807},"2026-05-26",7.04,1.38,24.86,14028100,{"date":952,"open":703,"high":953,"low":954,"close":745,"change":148,"percent_change":955,"volume":956,"transactions":9,"vwap":745},"2026-05-22",5.83,5.24,7.35,5037400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-21",5.26,5.44,4.95,5.17,-0.09,-1.71,5079300,{"date":967,"open":968,"high":969,"low":680,"close":959,"change":895,"percent_change":970,"volume":971,"transactions":9,"vwap":959},"2026-05-20",4.85,5.315,8.68,3822300,{"date":973,"open":849,"high":720,"low":974,"close":680,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":680},"2026-05-19",4.805,-0.435,-8.25,4313500,{"date":979,"open":980,"high":853,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-18",5.74,5.22,5.275,-0.525,-9.05,4530200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-15",5.785,5.875,5.66,5.8,-0.29,-4.76,4170900,{"date":996,"open":997,"high":998,"low":999,"close":763,"change":335,"percent_change":1000,"volume":1001,"transactions":9,"vwap":763},"2026-05-14",6.225,6.32,5.91,-3.64,4046500,{"date":1003,"open":1004,"high":744,"low":1005,"close":998,"change":153,"percent_change":776,"volume":1006,"transactions":9,"vwap":998},"2026-05-13",6,5.887,6349100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":492,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-12",5.99,6.035,5.62,5.97,-4.02,5227500,{"date":1016,"open":1011,"high":744,"low":1017,"close":764,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":764},"2026-05-11",5.51,0.84,15.61,9786500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1023,"change":189,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1023},"2026-05-08",5.38,5.41,5.18,0.94,2427700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-07",5.45,5.475,5.2,5.33,-0.21,-3.79,3123300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-06",5.19,5.58,5.08,5.54,0.41,7.99,3936300,{"date":1047,"open":959,"high":1048,"low":1049,"close":1050,"change":306,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-05",5.31,5.0050001,5.13,-0.58,2503200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":720,"change":926,"percent_change":1058,"volume":1059,"transactions":9,"vwap":720},"2026-05-04",5.15,5.345,5.05,0.19,2690400,{"date":1061,"open":1062,"high":1063,"low":728,"close":1055,"change":451,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1055},"2026-05-01",5.225,5.23,-2.09,2817500,{"date":1067,"open":681,"high":703,"low":681,"close":959,"change":143,"percent_change":1068,"volume":1069,"transactions":9,"vwap":959},"2026-04-30",6.48,2274200,{"date":1071,"open":1032,"high":1072,"low":1073,"close":722,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":722},"2026-04-29",5.245,4.9,-0.3,-5.73,3209300,{"date":1078,"open":1079,"high":1079,"low":720,"close":954,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":954},"2026-04-28",5.525,-0.41,-7.26,2878100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":367,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-27",5.374,5.845,5.35,5.65,5.61,3207400,{"date":1092,"open":1040,"high":746,"low":1093,"close":1087,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1087},"2026-04-24",5.195,-0.08,-1.47,2881500,{"date":1098,"open":1089,"high":1099,"low":1100,"close":1101,"change":643,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-23",5.82,5.34,5.43,-3.21,4945800,{"date":1105,"open":1106,"high":1011,"low":1032,"close":1089,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1089},"2026-04-22",5.29,0.55,10.87,4178900,{"date":1111,"open":1112,"high":1042,"low":1113,"close":729,"change":1080,"percent_change":1114,"volume":1115,"transactions":9,"vwap":729},"2026-04-21",5.49,5.04,-7.5,3645500,{"date":1117,"open":849,"high":1118,"low":1119,"close":1120,"change":808,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-20",5.545,5.12,5.47,1.86,2707800,{"date":1124,"open":712,"high":1086,"low":712,"close":1125,"change":1126,"percent_change":711,"volume":1127,"transactions":9,"vwap":1125},"2026-04-17",5.37,0.26,7370500,{"date":1129,"open":1112,"high":1042,"low":1057,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-16",5.11,-0.27,-5.02,4740800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1023,"change":148,"percent_change":798,"volume":1138,"transactions":9,"vwap":1023},"2026-04-15",5.1,5.77,6706700,{"date":1140,"open":1039,"high":1023,"low":1141,"close":1142,"change":240,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-14",4.715,5,-1.19,5165000,{"date":1146,"open":683,"high":1050,"low":343,"close":729,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":729},"2026-04-13",0.58,12.95,7988600,{"date":1151,"open":509,"high":683,"low":545,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-10",4.48,0.27,6.41,4096400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":992,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",4.38,4.415,4.19,4.21,-6.44,2260100,{"date":1165,"open":354,"high":1166,"low":343,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",4.51,4.5,0.43,10.57,4753900,{"date":1172,"open":342,"high":1173,"low":412,"close":626,"change":467,"percent_change":1174,"volume":1175,"transactions":9,"vwap":626},"2026-04-07",4.24,-3.33,2987700,{"date":1177,"open":545,"high":536,"low":366,"close":1161,"change":1094,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1161},"2026-04-06",-1.86,2278800,{"date":1181,"open":556,"high":518,"low":394,"close":353,"change":620,"percent_change":1158,"volume":1182,"transactions":9,"vwap":353},"2026-04-02",3155400,{"date":1184,"open":1167,"high":1185,"low":484,"close":413,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":413},"2026-04-01",4.519,-0.31,-7.01,4298600,{"date":1190,"open":528,"high":1191,"low":364,"close":517,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":517},"2026-03-31",4.515,0.2,4.74,3674200,{"date":1196,"open":354,"high":1197,"low":342,"close":343,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":343},"2026-03-30",4.49,-0.15,-3.43,3867900,{"date":1202,"open":507,"high":1203,"low":1204,"close":491,"change":397,"percent_change":1205,"volume":1206,"transactions":9,"vwap":491},"2026-03-27",4.56,4.17,-5.21,5176900,{"date":1208,"open":1209,"high":1073,"low":697,"close":268,"change":870,"percent_change":1210,"volume":1211,"transactions":9,"vwap":268},"2026-03-26",4.88,-8.53,4119400,{"date":1213,"open":713,"high":981,"low":1214,"close":1113,"change":108,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1113},"2026-03-25",4.93,1.2,3884600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":728,"change":387,"percent_change":1222,"volume":1223,"transactions":9,"vwap":728},"2026-03-24",4.785,5.235,4.75,3.11,5928000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":688,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":688},"2026-03-23",4.55,4.89,4.362,0.615,14.59,7862300,{"date":1233,"open":570,"high":674,"low":424,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-20",4.215,-0.155,-3.55,7604800,{"date":1239,"open":1240,"high":536,"low":642,"close":491,"change":611,"percent_change":1241,"volume":1242,"transactions":9,"vwap":491},"2026-03-19",4.34,-5.92,6242700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":220,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-18",5.03,5.07,4.64,4.645,-6.54,3863000,{"date":1252,"open":1253,"high":1101,"low":1193,"close":713,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":713},"2026-03-17",5.28,-0.37,-6.93,7487000,{"date":1258,"open":1024,"high":1259,"low":1130,"close":1100,"change":108,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1100},"2026-03-16",5.5,1.14,3801700,{"date":1263,"open":1264,"high":1265,"low":1032,"close":1253,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1253},"2026-03-13",5.89,6.15,-0.57,-9.74,6301500,{"date":1270,"open":1271,"high":1265,"low":1272,"close":861,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":861},"2026-03-12",5.73,5.52,0.17,2.99,8689800,{"date":1277,"open":1278,"high":1279,"low":990,"close":734,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":734},"2026-03-11",5.98,6.325,-0.36,-5.96,6084900,{"date":1284,"open":776,"high":885,"low":861,"close":1285,"change":476,"percent_change":557,"volume":1286,"transactions":9,"vwap":1285},"2026-03-10",6.04,9312000,{"date":1288,"open":1120,"high":1289,"low":703,"close":1290,"change":1126,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-09",6.02,5.81,4.68,5803600,{"date":1294,"open":1057,"high":1088,"low":728,"close":745,"change":593,"percent_change":1295,"volume":1296,"transactions":9,"vwap":745},"2026-03-06",8.61,7838100,{"date":1298,"open":1032,"high":1299,"low":1073,"close":1130,"change":801,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1130},"2026-03-05",5.4,-3.77,3757500,{"date":1303,"open":1033,"high":1304,"low":959,"close":1048,"change":189,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1048},"2026-03-04",5.555,0.95,2971300,{"date":1308,"open":720,"high":736,"low":681,"close":959,"change":397,"percent_change":1309,"volume":1310,"transactions":9,"vwap":959},"2026-03-03",-4.36,3124600,{"date":1312,"open":1050,"high":1313,"low":1136,"close":1259,"change":1314,"percent_change":227,"volume":1315,"transactions":9,"vwap":1259},"2026-03-02",5.59,0.16,2661800,{"date":1317,"open":1024,"high":1112,"low":1318,"close":1100,"change":298,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1100},"2026-02-27",5.182,-5.65,2968600,{"date":1322,"open":1323,"high":1290,"low":1024,"close":990,"change":1094,"percent_change":1324,"volume":1325,"transactions":9,"vwap":990},"2026-02-26",5.7,-1.39,3001000,{"date":1327,"open":1259,"high":1328,"low":1100,"close":980,"change":143,"percent_change":1329,"volume":1330,"transactions":9,"vwap":980},"2026-02-25",5.95,5.9,4200900,{"date":1332,"open":703,"high":1333,"low":1050,"close":1334,"change":841,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-24",5.46,5.42,1.69,2645400,{"date":1338,"open":1072,"high":1030,"low":1246,"close":1033,"change":927,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1033},"2026-02-23",2.5,2870700,{"date":1342,"open":1087,"high":1118,"low":1343,"close":1032,"change":942,"percent_change":993,"volume":1344,"transactions":9,"vwap":1032},"2026-02-20",5.114,2833900,{"date":1346,"open":1087,"high":1118,"low":1032,"close":1333,"change":306,"percent_change":862,"volume":1347,"transactions":9,"vwap":1333},"2026-02-19",3154000,{"date":1349,"open":1024,"high":990,"low":1033,"close":1112,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1112},"2026-02-18",0.105,1.95,2922500,{"date":1354,"open":1050,"high":960,"low":681,"close":1355,"change":1356,"percent_change":305,"volume":1357,"transactions":9,"vwap":1355},"2026-02-17",5.385,0.165,3244400,{"date":1359,"open":1136,"high":736,"low":728,"close":981,"change":841,"percent_change":1360,"volume":1361,"transactions":9,"vwap":981},"2026-02-13",1.75,3017800,{"date":1363,"open":1364,"high":980,"low":1246,"close":1050,"change":747,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1050},"2026-02-12",5.71,-9.52,4873800,{"date":1368,"open":1042,"high":1323,"low":1072,"close":1369,"change":1192,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-11",5.67,3.66,4211600,{"date":1373,"open":1271,"high":1271,"low":1101,"close":1120,"change":942,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1120},"2026-02-10",-4.54,3191100,{"date":1377,"open":735,"high":991,"low":1030,"close":1271,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1271},"2026-02-09",-0.085,-1.46,3664300,{"date":1382,"open":960,"high":1383,"low":1048,"close":860,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":860},"2026-02-06",5.87,0.6,11.51,4613300,{"date":1388,"open":1040,"high":734,"low":849,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-05",5.215,-0.59,-10.16,5367000,{"date":1394,"open":1395,"high":1396,"low":1259,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-04",6.33,6.36,5.805,-0.505,-8,6542200,{"date":1402,"open":784,"high":822,"low":1012,"close":831,"change":1403,"percent_change":1203,"volume":1404,"transactions":9,"vwap":831},"2026-02-03",0.275,4810700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1010,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1010},"2026-02-02",6.34,6.549,5.823,-0.305,-4.81,8239900,{"date":1414,"open":1415,"high":1416,"low":998,"close":1407,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1407},"2026-01-30",7.05,7.2,-0.9,-12.43,6925100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-29",7.82,7.9,6.963,7.24,-0.7,-8.82,6228700,{"date":1430,"open":1431,"high":1432,"low":817,"close":1433,"change":387,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-28",7.79,8.21,7.94,1.93,7353200,{"date":1437,"open":1438,"high":1439,"low":1416,"close":1431,"change":1153,"percent_change":334,"volume":1440,"transactions":9,"vwap":1431},"2026-01-27",7.545,7.865,5166300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-26",8.545,8.58,7.3,7.52,-0.96,-11.32,8528600,{"date":1451,"open":892,"high":1452,"low":1453,"close":1454,"change":153,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-23",8.6,7.72,8.48,4.31,8084000,{"date":1458,"open":806,"high":1459,"low":955,"close":892,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":892},"2026-01-22",8.45,0.83,11.37,9149200,{"date":1464,"open":1465,"high":1044,"low":1466,"close":1445,"change":529,"percent_change":1043,"volume":1467,"transactions":9,"vwap":1445},"2026-01-21",7.485,6.72,6909700,{"date":1469,"open":806,"high":1470,"low":1471,"close":1472,"change":511,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-20",7.61,7.195,7.27,-6.07,4832800,{"date":1476,"open":798,"high":1477,"low":1478,"close":1479,"change":1126,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-16",7.926,7.48,7.74,3.48,6643500,{"date":1483,"open":791,"high":1484,"low":893,"close":1478,"change":660,"percent_change":1259,"volume":1485,"transactions":9,"vwap":1478},"2026-01-15",7.75,8570300,{"date":1487,"open":1488,"high":1489,"low":797,"close":821,"change":668,"percent_change":635,"volume":1490,"transactions":9,"vwap":821},"2026-01-14",7.315,7.44,5758300,{"date":1492,"open":923,"high":368,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-13",7.03,7.16,-0.33,-4.41,5102100,{"date":1499,"open":1500,"high":1501,"low":837,"close":817,"change":510,"percent_change":1131,"volume":1502,"transactions":9,"vwap":817},"2026-01-12",7.595,7.65,5429100,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-09",7.26,8.08,7.51,1.07,16.61,19154900,{"date":1512,"open":1396,"high":1513,"low":1514,"close":832,"change":927,"percent_change":1515,"volume":1516,"transactions":9,"vwap":832},"2026-01-08",6.672,6.276,2.06,3640200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":831,"change":801,"percent_change":1522,"volume":1523,"transactions":9,"vwap":831},"2026-01-07",6.57,6.62,6.2,-3.07,2875700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":306,"percent_change":519,"volume":1530,"transactions":9,"vwap":1529},"2026-01-06",6.63,6.88,6.39,6.51,4402600,{"date":1532,"open":1004,"high":1526,"low":1278,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-05",6.54,0.91,16.16,6244900,{"date":1538,"open":1539,"high":1540,"low":1087,"close":746,"change":26,"percent_change":1063,"volume":1541,"transactions":9,"vwap":746},"2026-01-02",5.48,5.765,4635500,{"date":1543,"open":1544,"high":1334,"low":954,"close":1087,"change":668,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1087},"2025-12-31",5.36,-1.29,4409300,{"date":1548,"open":1313,"high":1369,"low":1549,"close":1334,"change":992,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1334},"2025-12-30",5.375,-5.08,5605300,{"date":1553,"open":1369,"high":1554,"low":1555,"close":1364,"change":756,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1364},"2025-12-29",5.88,5.571,-0.87,4475300,{"date":1559,"open":1560,"high":1560,"low":990,"close":1561,"change":1034,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-26",5.94,5.76,-3.52,4239100,{"date":1565,"open":1328,"high":1566,"low":1567,"close":1012,"change":356,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1012},"2025-12-24",6.025,5.848,0.34,2557800,{"date":1571,"open":1289,"high":1407,"low":1572,"close":1328,"change":738,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1328},"2025-12-23",5.885,-1.65,4924500,{"date":1576,"open":754,"high":1577,"low":861,"close":1578,"change":306,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-22",6.18,6.05,-0.49,7276500,{"date":1582,"open":1004,"high":1583,"low":1329,"close":1584,"change":1585,"percent_change":705,"volume":1586,"transactions":9,"vwap":1584},"2025-12-19",6.282,6.08,0.29,7557500,{"date":1588,"open":1264,"high":743,"low":1369,"close":853,"change":529,"percent_change":1589,"volume":1590,"transactions":9,"vwap":853},"2025-12-18",0.52,4929300,{"date":1592,"open":853,"high":761,"low":735,"close":1561,"change":1593,"percent_change":558,"volume":1594,"transactions":9,"vwap":1561},"2025-12-17",0.07,7019300,{"date":1596,"open":737,"high":853,"low":1031,"close":735,"change":259,"percent_change":259,"volume":1597,"transactions":9,"vwap":735},"2025-12-16",4178700,{"date":1599,"open":1009,"high":1009,"low":990,"close":735,"change":492,"percent_change":627,"volume":1600,"transactions":9,"vwap":735},"2025-12-15",3711800,{"date":1602,"open":744,"high":1603,"low":1329,"close":1560,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1560},"2025-12-12",6.53,-0.52,-8.05,4637200,{"date":1608,"open":1004,"high":1603,"low":1264,"close":1609,"change":1585,"percent_change":691,"volume":1610,"transactions":9,"vwap":1609},"2025-12-11",6.46,3888300,{"date":1612,"open":1407,"high":1396,"low":1613,"close":755,"change":451,"percent_change":1614,"volume":1615,"transactions":9,"vwap":755},"2025-12-10",6.01,-1.75,4416300,{"date":1617,"open":1004,"high":1618,"low":1619,"close":1620,"change":1314,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-09",6.435,5.92,6.28,2.61,4615800,{"date":1624,"open":1625,"high":1520,"low":1289,"close":754,"change":698,"percent_change":1626,"volume":1627,"transactions":9,"vwap":754},"2025-12-08",6.6,-6.42,4571500,{"date":1629,"open":1630,"high":846,"low":822,"close":1533,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1533},"2025-12-05",6.605,-0.13,-1.95,6944700,{"date":1635,"open":1636,"high":1637,"low":1560,"close":941,"change":1026,"percent_change":1638,"volume":1639,"transactions":9,"vwap":941},"2025-12-04",6.03,6.82,16.4,11143100,{"date":1641,"open":1017,"high":853,"low":1642,"close":1271,"change":387,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1271},"2025-12-03",5.3,2.69,5974500,{"date":1646,"open":1364,"high":776,"low":896,"close":1040,"change":259,"percent_change":259,"volume":1647,"transactions":9,"vwap":1040},"2025-12-02",5397200,{"date":1649,"open":1650,"high":1278,"low":896,"close":1040,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1040},"2025-12-01",5.965,-0.64,-10.29,6454600,{"date":1655,"open":1613,"high":1656,"low":1012,"close":764,"change":367,"percent_change":1246,"volume":1657,"transactions":9,"vwap":764},"2025-11-28",6.255,3023400,{"date":1659,"open":1265,"high":847,"low":953,"close":1619,"change":668,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1619},"2025-11-26",-1.17,4196700,{"date":1663,"open":754,"high":743,"low":737,"close":1009,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1009},"2025-11-25",-0.175,-2.84,8214200,{"date":1668,"open":743,"high":768,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-24",5.936,6.165,0.195,3.27,8393900,{"date":1675,"open":932,"high":932,"low":1323,"close":1012,"change":1676,"percent_change":1391,"volume":1677,"transactions":9,"vwap":1012},"2025-11-21",-0.675,13620600,{"date":1679,"open":1680,"high":1681,"low":829,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-20",7.83,8.09,6.645,-0.855,-11.4,8072400,{"date":1687,"open":1479,"high":1688,"low":1689,"close":1690,"change":1631,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-19",8.0050001,7.444,7.5,-1.7,4785200,{"date":1694,"open":1695,"high":924,"low":1415,"close":1696,"change":660,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-18",7.21,7.63,5.39,6522300,{"date":1700,"open":1701,"high":1702,"low":1695,"close":1425,"change":1556,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1425},"2025-11-17",7.8,7.93,-10.73,8489700,{"date":1706,"open":1707,"high":1708,"low":1690,"close":1709,"change":442,"percent_change":948,"volume":1710,"transactions":9,"vwap":1709},"2025-11-14",7.7,8.63,8.11,6957200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":908,"change":1556,"percent_change":1716,"volume":1717,"transactions":9,"vwap":908},"2025-11-13",8.84,8.88,7.893,-9.81,5261600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":267,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-12",8.89,9.19,8.615,8.87,1.6,4758500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-11",9.22,9.24,8.55,8.73,-0.19,-2.13,3330900,{"date":1736,"open":1737,"high":1738,"low":1708,"close":1739,"change":1094,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-10",9.145,9.285,8.92,-0.89,7132500,{"date":1743,"open":884,"high":1744,"low":884,"close":1745,"change":83,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-07",9.38,9,17.49,13959300,{"date":1749,"open":1750,"high":1750,"low":1751,"close":923,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":923},"2025-11-06",8.38,7.58,-0.77,-9.13,8029700,{"date":1756,"open":1757,"high":1722,"low":1758,"close":1759,"change":20,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-05",8.56,7.92,8.43,2.55,8005300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1391,"volume":1769,"transactions":9,"vwap":1767},"2025-11-04",8.7,8.95,8.2,8.22,-0.93,6293800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":635,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-03",10,10.14,9.01,9.15,-9.67,6285500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-31",10.74,10.76,9.87,10.13,-0.63,-5.86,5103000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1781,"change":660,"percent_change":331,"volume":1792,"transactions":9,"vwap":1781},"2025-10-30",10.05,11.09,9.82,7033300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":240,"percent_change":1051,"volume":1799,"transactions":9,"vwap":1798},"2025-10-29",10.4,10.728,10.125,10.37,6480400,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1568,"percent_change":89,"volume":1805,"transactions":9,"vwap":1804},"2025-10-28",10.02,11.22,10.43,9206200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1153,"percent_change":18,"volume":1812,"transactions":9,"vwap":1811},"2025-10-27",10.27,10.46,9.68,10.09,5399400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1791,"change":1403,"percent_change":238,"volume":1818,"transactions":9,"vwap":1791},"2025-10-24",9.78,10.33,9.69,7733700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-23",9.03,9.89,8.814,9.545,0.635,7.13,8330300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":785,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-22",9.485,9.65,8.5,8.91,-7.38,11603000,{"date":1837,"open":1772,"high":1789,"low":1838,"close":1839,"change":1651,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-21",9.47,9.62,-6.24,9068900,{"date":1843,"open":1844,"high":1804,"low":1845,"close":1846,"change":123,"percent_change":1339,"volume":1847,"transactions":9,"vwap":1846},"2025-10-20",10.38,9.73,10.26,8910800,{"date":1849,"open":1850,"high":1851,"low":1782,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-17",10.66,11.28,10.01,-1.04,-9.41,14569300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-16",12.91,13.19,10.98,11.05,-1.57,-12.44,15518000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-15",13.28,13.75,11.9,12.62,-1.43,-10.18,26549400,{"date":1875,"open":1876,"high":25,"low":1877,"close":1878,"change":38,"percent_change":1539,"volume":1879,"transactions":9,"vwap":1878},"2025-10-14",13.2,12.25,14.05,13278400,{"date":1881,"open":1861,"high":1882,"low":1883,"close":1884,"change":255,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-13",13.49,11.01,13.32,31.49,25092200,{"date":1888,"open":1723,"high":1461,"low":1889,"close":1783,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1783},"2025-10-10",8.81,1.28,14.46,19265700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":942,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-09",9.3,9.748,8.53,8.85,-2.85,8137400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-08",8.905,9.179,8.57,9.11,0.215,2.42,5423200,{"date":1911,"open":1821,"high":653,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-07",8.761,8.895,-0.075,-0.84,5594700,{"date":1918,"open":1919,"high":1920,"low":1723,"close":1921,"change":1254,"percent_change":416,"volume":1922,"transactions":9,"vwap":1921},"2025-10-06",9.45,9.848,8.97,5815000,{"date":1924,"open":1925,"high":1817,"low":1925,"close":1926,"change":153,"percent_change":450,"volume":1927,"transactions":9,"vwap":1926},"2025-10-03",8.96,9.34,6794500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":738,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-02",9.29,9.33,8.78,8.99,-1.1,6517000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-01",9.49,9.557,8.82,9.09,-0.53,-5.51,7393200,{"date":1946,"open":1808,"high":1947,"low":1948,"close":1839,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1839},"2025-09-30",10.345,9.59,-0.73,-7.05,7140200,{"date":1953,"open":1169,"high":1954,"low":1955,"close":1956,"change":801,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-29",10.815,10.25,10.35,-1.9,4045400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1631,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-26",10.67,10.997,10.42,10.55,-1.22,3045800,{"date":1968,"open":1969,"high":1970,"low":1789,"close":1971,"change":1972,"percent_change":416,"volume":1973,"transactions":9,"vwap":1971},"2025-09-25",10.51,10.89,10.68,-0.44,4329100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":298,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-24",11.555,11.63,10.96,11.12,-2.8,6009000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-23",11.265,11.86,10.86,11.44,0.22,1.96,7837200,{"date":1992,"open":1993,"high":1994,"low":1938,"close":1803,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1803},"2025-09-22",9.97,11.25,1.36,13.79,11650200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":38,"percent_change":908,"volume":2004,"transactions":9,"vwap":2003},"2025-09-19",9.25,10.06,9.02,9.86,13327900,{"date":2006,"open":1739,"high":2007,"low":2008,"close":2009,"change":148,"percent_change":1240,"volume":2010,"transactions":9,"vwap":2009},"2025-09-18",9.46,8.785,9.13,6743800,{"date":2012,"open":1833,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-17",9.04,8.59,8.75,-0.22,-2.45,2292100,{"date":2020,"open":2021,"high":2021,"low":2022,"close":1921,"change":992,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1921},"2025-09-16",9.259,8.71,-3.13,2815000,{"date":2026,"open":2008,"high":2027,"low":2028,"close":2029,"change":53,"percent_change":1313,"volume":2030,"transactions":9,"vwap":2029},"2025-09-15",9.415,8.36,9.26,4526200,{"date":2032,"open":1764,"high":2033,"low":2034,"close":2035,"change":878,"percent_change":809,"volume":2036,"transactions":9,"vwap":2035},"2025-09-12",8.885,8.605,8.77,1617800,{"date":2038,"open":2039,"high":1941,"low":1750,"close":2040,"change":26,"percent_change":286,"volume":2041,"transactions":9,"vwap":2040},"2025-09-11",8.4,8.65,3314000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1631,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-10",8.69,8.86,8.32,8.37,-1.53,1947800,{"date":2051,"open":2052,"high":1444,"low":892,"close":1832,"change":306,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1832},"2025-09-09",8.44,-0.35,2246600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1897,"change":2060,"percent_change":557,"volume":2061,"transactions":9,"vwap":1897},"2025-09-08",8.35,8.805,8.28,0.325,4121600,{"date":2063,"open":1681,"high":2064,"low":368,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-05",8.24,8.205,0.245,3.08,4175900,{"date":2070,"open":2071,"high":2072,"low":1680,"close":2073,"change":963,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-04",8.05,8.3,7.96,-1.12,5188600,{"date":2077,"open":2040,"high":2078,"low":2079,"close":2071,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2071},"2025-09-03",8.659,7.86,-0.62,-7.15,7456800,{"date":2084,"open":1745,"high":2002,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-02",8.31,8.67,-0.61,-6.57,8107100,{"date":2091,"open":2092,"high":2092,"low":1765,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-08-29",10.2,9.28,-1.255,-11.91,8997200,{"date":2098,"open":1783,"high":1108,"low":2099,"close":2100,"change":2101,"percent_change":1166,"volume":2102,"transactions":9,"vwap":2100},"2025-08-28",10.08,10.535,0.455,4855600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2099,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2099},"2025-08-27",10.34,10.579,10.07,-0.39,-3.72,3242400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1589,"percent_change":1063,"volume":2117,"transactions":9,"vwap":2116},"2025-08-26",9.99,10.48,9.91,10.47,3888800,{"date":2119,"open":2120,"high":2107,"low":2121,"close":2122,"change":2123,"percent_change":822,"volume":2124,"transactions":9,"vwap":2122},"2025-08-25",9.35,9.07,9.95,0.605,5494200,{"date":2126,"open":2127,"high":2128,"low":1932,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-22",9.095,9.405,9.345,0.315,3.49,4286400,{"date":2134,"open":1898,"high":1721,"low":1731,"close":1821,"change":108,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1821},"2025-08-21",0.67,3230700,{"date":2138,"open":2139,"high":2140,"low":2057,"close":1921,"change":841,"percent_change":103,"volume":2141,"transactions":9,"vwap":1921},"2025-08-20",8.8,9.08,4135800,{"date":2143,"open":1930,"high":1930,"low":1444,"close":1714,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1714},"2025-08-19",-0.415,-4.46,5345900,{"date":2148,"open":2149,"high":1838,"low":2150,"close":2151,"change":2152,"percent_change":415,"volume":2153,"transactions":9,"vwap":2151},"2025-08-18",9.32,8.733,9.295,-0.015,4675100,{"date":2155,"open":2156,"high":2157,"low":1728,"close":2158,"change":887,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-15",10.88,11.17,9.31,-11.92,7168900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1169,"change":519,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1169},"2025-08-14",10.64,11.14,10.32,-4.17,3896900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":643,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-13",11.34,11.68,10.52,11.03,-1.61,6211500,{"date":2177,"open":2178,"high":2179,"low":1831,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-12",9.75,11.26,11.21,1.29,13,6480800,{"date":2185,"open":2093,"high":2099,"low":2140,"close":2186,"change":1384,"percent_change":832,"volume":2187,"transactions":9,"vwap":2186},"2025-08-11",9.92,3617400,{"date":2189,"open":1810,"high":1772,"low":1729,"close":2149,"change":1280,"percent_change":2109,"volume":2190,"transactions":9,"vwap":2149},"2025-08-08",4256400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1810,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1810},"2025-08-07",10.15,10.28,9.43,-0.38,-3.78,2547100,{"date":2200,"open":2201,"high":2202,"low":2003,"close":2001,"change":841,"percent_change":67,"volume":2203,"transactions":9,"vwap":2001},"2025-08-06",10.165,10.24,3232400,{"date":2205,"open":1838,"high":2206,"low":2207,"close":1993,"change":200,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1993},"2025-08-05",9.98,8.98,6.06,3970200,{"date":2211,"open":1821,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":959,"volume":2215,"transactions":9,"vwap":2212},"2025-08-04",9.4,8.94,0.47,2041700,{"date":2217,"open":2139,"high":2218,"low":2219,"close":2220,"change":467,"percent_change":2221,"volume":1657,"transactions":9,"vwap":2220},"2025-08-01",9.17,8.527,8.93,-1.54,{"date":2223,"open":2224,"high":1845,"low":1765,"close":2121,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2121},"2025-07-31",9.5,-0.34,-3.61,3699400,{"date":2229,"open":1931,"high":2230,"low":2140,"close":2231,"change":108,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-30",9.83,9.41,0.64,4620200,{"date":2235,"open":1789,"high":2092,"low":2236,"close":2120,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2120},"2025-07-29",9.12,-0.75,-7.43,4984300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1254,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-28",10.56,10.79,9.85,10.1,-3.53,4680200,{"date":2249,"open":1839,"high":2250,"low":1931,"close":2116,"change":771,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2116},"2025-07-25",10.82,8.39,7526000,{"date":2254,"open":2255,"high":1955,"low":2195,"close":2256,"change":2225,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-24",9.995,9.66,-3.4,3777200,{"date":2260,"open":2261,"high":1783,"low":1775,"close":1772,"change":2262,"percent_change":1425,"volume":2263,"transactions":9,"vwap":1772},"2025-07-23",9.42,0.675,5259000,{"date":2265,"open":1845,"high":2266,"low":1774,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-07-22",9.76,9.325,-0.555,-5.62,3008500,{"date":2272,"open":2273,"high":2114,"low":1745,"close":2274,"change":2087,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-21",9.9,9.88,-5.82,7360100,{"date":2278,"open":2245,"high":2279,"low":1852,"close":2280,"change":1018,"percent_change":1764,"volume":2281,"transactions":9,"vwap":2280},"2025-07-18",10.69,10.49,11944800,{"date":2283,"open":1897,"high":1817,"low":2284,"close":1831,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1831},"2025-07-17",8.511,1.48,18.12,9036100,{"date":2289,"open":2290,"high":2291,"low":1696,"close":2292,"change":26,"percent_change":592,"volume":2293,"transactions":9,"vwap":2292},"2025-07-16",7.89,8.34,8.17,5706700,{"date":2295,"open":2296,"high":1432,"low":2297,"close":2290,"change":314,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2290},"2025-07-15",8.1,7.56,-1.5,5301300,{"date":2301,"open":2302,"high":2071,"low":1472,"close":918,"change":53,"percent_change":2303,"volume":2304,"transactions":9,"vwap":918},"2025-07-14",7.432,6.52,4068200,{"date":2306,"open":884,"high":2307,"low":893,"close":1446,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1446},"2025-07-11",7.67,0.08,1.08,2301800,{"date":2312,"open":2313,"high":1422,"low":2314,"close":1489,"change":2315,"percent_change":832,"volume":2316,"transactions":9,"vwap":1489},"2025-07-10",6.99,6.935,0.45,4013900,{"date":2318,"open":790,"high":838,"low":1466,"close":2313,"change":963,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2313},"2025-07-09",-1.27,4354800,{"date":2322,"open":932,"high":1425,"low":1520,"close":800,"change":660,"percent_change":953,"volume":2323,"transactions":9,"vwap":800},"2025-07-08",3955400,{"date":2325,"open":867,"high":2326,"low":2327,"close":2328,"change":992,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-07",6.915,6.59,6.69,-4.15,2509300,{"date":2332,"open":800,"high":790,"low":846,"close":2333,"change":756,"percent_change":785,"volume":2334,"transactions":9,"vwap":2333},"2025-07-03",6.98,1207200,{"date":2336,"open":793,"high":2337,"low":807,"close":1493,"change":529,"percent_change":1168,"volume":2338,"transactions":9,"vwap":1493},"2025-07-02",7.344,2395700,{"date":2340,"open":814,"high":2341,"low":2342,"close":2343,"change":1280,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-01",7.34,6.95,7,-4.89,1901100,{"date":2347,"open":2348,"high":1707,"low":2349,"close":2350,"change":634,"percent_change":747,"volume":2351,"transactions":9,"vwap":2350},"2025-06-30",7.45,7.33,7.36,2248500,{"date":2353,"open":1422,"high":2354,"low":791,"close":2355,"change":2108,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-27",7.879,7.4,-5.01,4111800,{"date":2359,"open":1493,"high":916,"low":2360,"close":1431,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1431},"2025-06-26",6.96,0.93,13.56,6576200,{"date":2365,"open":1701,"high":1422,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-06-25",6.835,6.86,-0.83,-10.79,5733100,{"date":2372,"open":2373,"high":2374,"low":1416,"close":368,"change":148,"percent_change":1032,"volume":2375,"transactions":9,"vwap":368},"2025-06-24",7.38,7.81,2901200,{"date":2377,"open":817,"high":923,"low":2378,"close":2379,"change":942,"percent_change":1199,"volume":2380,"transactions":9,"vwap":2379},"2025-06-23",7.11,7.31,2817400,{"date":2382,"open":1702,"high":918,"low":917,"close":2383,"change":397,"percent_change":1522,"volume":2384,"transactions":9,"vwap":2383},"2025-06-20",7.57,2695500,{"date":2386,"open":1453,"high":2387,"low":1453,"close":2374,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2374},"2025-06-18",8.12,0.04,0.51,3582900,{"date":2392,"open":1680,"high":2393,"low":1438,"close":933,"change":1631,"percent_change":1573,"volume":2394,"transactions":9,"vwap":933},"2025-06-17",8.06,2646100,{"date":2396,"open":2291,"high":2397,"low":1431,"close":1423,"change":248,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1423},"2025-06-16",8.637,-2.11,4656400,{"date":2401,"open":2402,"high":2403,"low":908,"close":924,"change":992,"percent_change":2404,"volume":2405,"transactions":9,"vwap":924},"2025-06-13",8.03,8.51,-3.47,3346400,{"date":2407,"open":2408,"high":2409,"low":2046,"close":2028,"change":1972,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2028},"2025-06-12",8.66,8.83,-5,3154100,{"date":2413,"open":1720,"high":1895,"low":1444,"close":2139,"change":841,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2139},"2025-06-11",1.03,4793900,{"date":2417,"open":2418,"high":2418,"low":1444,"close":2022,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2022},"2025-06-10",9.6,-0.91,-9.46,3905500,{"date":2423,"open":2424,"high":2099,"low":1833,"close":1839,"change":1126,"percent_change":187,"volume":2425,"transactions":9,"vwap":1839},"2025-06-09",9.53,6749000,{"date":2427,"open":2220,"high":2224,"low":1708,"close":2428,"change":1384,"percent_change":830,"volume":2429,"transactions":9,"vwap":2428},"2025-06-06",9.36,4162500,{"date":2431,"open":2409,"high":1728,"low":1832,"close":2432,"change":1094,"percent_change":1417,"volume":2433,"transactions":9,"vwap":2432},"2025-06-05",8.76,4164700,{"date":2435,"open":908,"high":1941,"low":21,"close":1713,"change":1534,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1713},"2025-06-04",11.48,6575500,{"date":2439,"open":2440,"high":908,"low":2441,"close":1702,"change":2442,"percent_change":911,"volume":2443,"transactions":9,"vwap":1702},"2025-06-03",7.62,7.37,0.61,3395800,{"date":2445,"open":925,"high":1707,"low":807,"close":814,"change":397,"percent_change":2446,"volume":2447,"transactions":9,"vwap":814},"2025-06-02",-3.17,4000800,{"date":2449,"open":1690,"high":1431,"low":2355,"close":2297,"change":963,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2297},"2025-05-30",-1.18,2126600,{"date":2453,"open":2079,"high":918,"low":925,"close":1501,"change":1631,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1501},"2025-05-29",-1.67,3325600,{"date":2457,"open":1433,"high":2458,"low":925,"close":21,"change":801,"percent_change":2459,"volume":2460,"transactions":9,"vwap":21},"2025-05-28",8.135,-2.51,4829800,{"date":2462,"open":2463,"high":1765,"low":2374,"close":931,"change":2087,"percent_change":2464,"volume":2465,"transactions":9,"vwap":931},"2025-05-27",8.865,-7.1,6754700,{"date":2467,"open":1681,"high":2468,"low":894,"close":2014,"change":2469,"percent_change":1783,"volume":2470,"transactions":9,"vwap":2014},"2025-05-23",9.1,0.79,12336800,{"date":2472,"open":931,"high":2473,"low":2440,"close":1701,"change":2388,"percent_change":1589,"volume":2474,"transactions":9,"vwap":1701},"2025-05-22",8.215,4643300,{"date":2476,"open":790,"high":2085,"low":2477,"close":2478,"change":2479,"percent_change":1986,"volume":2480,"transactions":9,"vwap":2478},"2025-05-21",7.0029998,7.76,0.76,9688700,{"date":2482,"open":1529,"high":2343,"low":1012,"close":2343,"change":1604,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2343},"2025-05-20",-6.91,9683700,{"date":2486,"open":800,"high":902,"low":939,"close":1446,"change":476,"percent_change":305,"volume":2487,"transactions":9,"vwap":1446},"2025-05-19",4915100,{"date":2489,"open":744,"high":955,"low":2490,"close":781,"change":2361,"percent_change":2491,"volume":2492,"transactions":9,"vwap":781},"2025-05-16",6.412,14.62,3606700,{"date":2494,"open":822,"high":2495,"low":768,"close":1396,"change":248,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1396},"2025-05-15",6.74,-2.6,1527200,{"date":2499,"open":2303,"high":2500,"low":869,"close":1603,"change":306,"percent_change":519,"volume":2501,"transactions":9,"vwap":1603},"2025-05-14",6.78,1683800,{"date":2503,"open":2504,"high":2505,"low":1396,"close":753,"change":451,"percent_change":1573,"volume":2506,"transactions":9,"vwap":753},"2025-05-13",6.724,6.94,2036600,{"date":2508,"open":941,"high":932,"low":2509,"close":941,"change":2066,"percent_change":2510,"volume":2511,"transactions":9,"vwap":941},"2025-05-12",6.26,3.81,2320000,{"date":2513,"open":1397,"high":832,"low":1323,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-09",6.425,0.625,10.78,2844900,{"date":2519,"open":1088,"high":2520,"low":1333,"close":991,"change":367,"percent_change":1030,"volume":2521,"transactions":9,"vwap":991},"2025-05-08",5.905,1613500,{"date":2523,"open":1272,"high":1313,"low":1087,"close":1259,"change":926,"percent_change":620,"volume":2524,"transactions":9,"vwap":1259},"2025-05-07",655500,{"date":2526,"open":1299,"high":1304,"low":720,"close":1112,"change":2388,"percent_change":38,"volume":2527,"transactions":9,"vwap":1112},"2025-05-06",1318600,{"date":2529,"open":1099,"high":1383,"low":2530,"close":1030,"change":2196,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1030},"2025-05-05",5.344,-6.52,1627400,{"date":2534,"open":745,"high":1328,"low":1272,"close":953,"change":1168,"percent_change":2073,"volume":2535,"transactions":9,"vwap":953},"2025-05-02",1927400,{"date":2537,"open":1025,"high":2538,"low":720,"close":1299,"change":878,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1299},"2025-05-01",5.573,2.27,1558700,{"date":2542,"open":1025,"high":1100,"low":696,"close":1253,"change":1094,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1253},"2025-04-30",-1.49,910300,{"date":2546,"open":712,"high":1040,"low":712,"close":1544,"change":387,"percent_change":238,"volume":2547,"transactions":9,"vwap":1544},"2025-04-29",1350100,{"date":2549,"open":1087,"high":1118,"low":1130,"close":2550,"change":738,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-04-28",5.21,-1.88,1210700,{"date":2554,"open":1030,"high":1011,"low":729,"close":1048,"change":467,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1048},"2025-04-25",-2.57,1710900,{"date":2558,"open":1369,"high":999,"low":1544,"close":1030,"change":1034,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1030},"2025-04-24",-3.71,1575500,{"date":2562,"open":776,"high":2563,"low":1017,"close":990,"change":927,"percent_change":2564,"volume":2565,"transactions":9,"vwap":990},"2025-04-23",5.948,2.35,1771600,{"date":181,"open":1313,"high":735,"low":1023,"close":737,"change":240,"percent_change":2567,"volume":2568,"transactions":9,"vwap":737},-1.07,1504900]