[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASPN":3,"homepage-market-summary":30,"stock-historical-ASPN":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASPN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aspen Aerogels, Inc.","NYSE",null,"WHOLESALE-LUMBER & OTHER CONSTRUCTION MATERIALS","Aspen Aerogels Inc is an aerogel technology company that designs, develops, and manufactures high-performance aerogel insulation used in the energy industrial and sustainable insulation markets. The company also conducts research and development related to aerogel technology, supported by funding from several agencies of the United States of America government and other institutions in the form of research and development contracts. It is engaged in two operating segment Energy Industrial and Thermal Barrier. Geographically, it operates in the U.S. and also has a presence in other International countries. It generates the majority of its revenue from the Thermal Barrier segment and the United States market. Some of its products include Pyrogel XTE, Cryogel Z, Spaceloft Subsea, and others.","854","Northborough, MA",{"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},5.69,5.67,5.82,5.6466,5.56,0.13,2.34,838831.290025,11303,5.7395,65.986,1.6,584933.3169821906,6.4,3095,{"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":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},9.78,2.3,1797839,656211216.05988,10.27,"2025-04-22",[184,185,195,206,217,227,237,248,259,266,276,284,293,304,313,323,334,343,353,361,368,377,384,392,400,408,418,426,435,444,451,459,467,477,487,498,507,517,528,538,549,560,566,573,584,594,604,614,622,631,640,647,656,664,671,676,681,687,694,699,704,710,714,721,728,736,743,751,756,761,768,774,781,788,796,803,808,814,820,827,831,837,841,847,852,858,862,868,875,879,884,891,894,900,903,909,914,918,923,928,932,940,944,948,956,963,970,977,985,992,998,1006,1013,1022,1028,1036,1041,1048,1053,1059,1065,1069,1078,1085,1092,1098,1105,1109,1113,1118,1124,1130,1137,1141,1146,1151,1159,1164,1170,1176,1181,1186,1190,1195,1200,1206,1209,1214,1220,1224,1229,1236,1242,1249,1252,1257,1260,1265,1268,1272,1275,1280,1285,1288,1293,1298,1305,1310,1314,1318,1323,1326,1331,1335,1339,1345,1350,1354,1358,1362,1367,1369,1373,1377,1380,1385,1390,1395,1400,1407,1414,1421,1426,1432,1436,1440,1444,1449,1456,1462,1465,1469,1473,1476,1480,1483,1487,1491,1496,1501,1505,1509,1514,1517,1521,1525,1529,1533,1537,1542,1548,1552,1556,1561,1565,1569,1575,1583,1590,1597,1605,1613,1622,1628,1636,1643,1651,1657,1664,1671,1678,1684,1691,1699,1705,1710,1715,1723,1729,1735,1742,1750,1757,1762,1769,1775,1781,1789,1792,1799,1806,1814,1819,1826,1832,1838,1844,1851,1858,1865,1871,1877,1881,1886,1892,1895,1900,1907,1913,1919,1923,1929,1935,1940,1947,1952,1959,1967,1974,1980,1985,1992,1999,2004,2008,2014,2021,2027,2033,2038,2043,2047,2051,2056,2063,2067,2070,2075,2081,2086,2092,2098,2102,2108,2112,2117,2122,2127,2131,2138,2142,2148,2153,2157,2162,2166,2174,2180,2185,2189,2194,2197,2202,2206,2210,2214,2219,2223,2228,2234,2238,2243,2246,2251,2255,2259,2265,2270,2276,2280,2286,2290,2295,2302,2305,2308,2313,2316,2320,2324,2329,2332,2335,2339,2344],{"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":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",5.6,5.645,5.3007,0.08,1.46,1072755.219899,12107,5.5244,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",5.24,5.5092,5.18,5.48,0.26,4.98,1419047.013669,10479,5.447,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",5.27,5.34,5.07,5.22,0.05,0.97,815272.39771,8365,5.1929,{"date":218,"open":199,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",5.35,5.06,5.17,-0.05,-0.96,1077517.028467,11075,5.1991,{"date":228,"open":229,"high":230,"low":231,"close":211,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",5.25,5.31,5.02,-0.08,-1.51,1741639.116335,15820,5.1733,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",5.5,5.64,5.2,5.3,-0.38,-6.69,2364912.818144,20336,5.3573,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",5.45,5.725,5.4234,5.68,0.2,3.65,1098981.520439,11104,5.6542,{"date":260,"open":211,"high":261,"low":221,"close":200,"change":262,"percent_change":261,"volume":263,"transactions":264,"vwap":265},"2026-09-22",5.59,0.29,1495807.492327,10988,5.4884,{"date":267,"open":268,"high":269,"low":220,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",5.16,5.21,5.19,0.12,2.37,662751.000017,6692,5.1446,{"date":277,"open":199,"high":199,"low":278,"close":210,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",4.89,-0.06,-1.17,834692.780682,7163,5.0426,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":254,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",5.05,5.255,5.13,4.06,630567.535119,7858,5.1844,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",4.9,5.09,4.88,4.93,0.07,1.44,666899.518459,8227,4.9761,{"date":305,"open":306,"high":307,"low":308,"close":306,"change":113,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",4.86,4.935,4.78,-0.21,494108.966633,7054,4.8549,{"date":314,"open":315,"high":316,"low":308,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",4.8,4.94,4.87,-0.04,-0.81,574135.434228,7521,4.8761,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",4.82,4.99,4.75,4.91,0.15,3.15,688206.870467,8554,4.9192,{"date":335,"open":308,"high":336,"low":337,"close":338,"change":232,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",4.885,4.709,4.76,-1.65,632047.029165,6532,4.7741,{"date":344,"open":317,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",4.95,4.805,4.84,-0.07,-1.43,727374.635935,8164,4.8609,{"date":354,"open":355,"high":356,"low":278,"close":328,"change":113,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",4.92,5.08,-0.2,682609.920193,8181,4.9653,{"date":362,"open":338,"high":355,"low":338,"close":355,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",0.14,2.93,442037.240545,6448,4.8679,{"date":369,"open":355,"high":370,"low":371,"close":308,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",4.9675,4.77,-0.14,-2.85,700419.310832,7437,4.8364,{"date":378,"open":379,"high":316,"low":315,"close":355,"change":190,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",4.81,1.65,694877.953262,8095,4.8908,{"date":385,"open":379,"high":297,"low":386,"close":347,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",4.71,-0.09,-1.83,870831.272244,8341,4.8162,{"date":393,"open":394,"high":395,"low":325,"close":298,"change":396,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",4.96,5.005,0,760183.11395,7891,4.8972,{"date":401,"open":229,"high":242,"low":402,"close":298,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",4.895,-0.3,-5.74,905065.545943,8549,5.0164,{"date":409,"open":242,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",5.4,5.195,5.23,0.04,0.77,671795.26844,8155,5.2406,{"date":419,"open":241,"high":420,"low":421,"close":270,"change":318,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",5.32,5.175,-0.76,535033.946471,9701,5.2211,{"date":427,"open":428,"high":429,"low":210,"close":412,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",5.1,5.38,0.22,4.39,846415.905477,10815,5.2308,{"date":436,"open":437,"high":437,"low":394,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",5.15,5.01,-0.17,-3.28,741001.63065,9217,5.0323,{"date":445,"open":268,"high":446,"low":428,"close":199,"change":299,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",5.26,1.37,713667.765371,7572,5.1817,{"date":452,"open":410,"high":250,"low":210,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",5.11,-0.34,-6.24,899480.586489,10917,5.1471,{"date":460,"open":261,"high":253,"low":461,"close":250,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",5.44,-0.13,-2.33,733950.092284,9376,5.5427,{"date":468,"open":15,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",5.71,5.46,5.58,-0.24,-4.12,857688.178275,11251,5.5586,{"date":478,"open":479,"high":480,"low":481,"close":17,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",5.8,5.895,5.73,-0.03,-0.51,817728.374648,12351,5.8288,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",5.98,6.04,5.81,5.85,-0.22,-3.62,1016673.050753,12260,5.8779,{"date":499,"open":500,"high":501,"low":502,"close":500,"change":232,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",6.07,6.185,5.97,-1.3,966004.714932,11304,6.0752,{"date":508,"open":509,"high":510,"low":490,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",6.3,6.33,6.15,0.01,0.16,1044097.070764,12284,6.1354,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",6.39,6.42,6.02,6.14,-0.15,-2.38,990311.282682,13992,6.1269,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":413,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",6.31,6.835,6.265,6.29,0.64,1219257.230574,16432,6.4397,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",7.04,7.13,5.6668,6.25,-0.64,-9.29,2294311.249007,29367,6.2133,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",7.3,8.1,6.41,6.89,1.88,37.52,14365010.155442,124692,7.3398,{"date":561,"open":220,"high":268,"low":355,"close":438,"change":222,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",-0.99,1083040.177742,12916,5.0133,{"date":567,"open":308,"high":356,"low":308,"close":220,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",0.33,6.98,1042633.619828,11818,4.9877,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",4.59,4.825,4.49,4.73,0.1,2.16,897776.605359,10007,4.7064,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":271,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",4.61,4.705,4.45,4.63,2.66,991132.006315,11560,4.6063,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":181,"volume":601,"transactions":602,"vwap":603},"2026-07-30",4.25,4.57,4.24,4.51,0.42,1303239.991247,11857,4.4504,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":403,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",4.37,4.425,4.065,4.09,-6.83,1176529.416668,11643,4.1423,{"date":615,"open":97,"high":97,"low":616,"close":431,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",4.34,-0.26,-5.59,899067.402621,10282,4.402,{"date":623,"open":624,"high":306,"low":625,"close":97,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",4.74,4.58,-0.02,-0.43,1252397.194231,11160,4.686,{"date":632,"open":437,"high":437,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",4.6011,4.67,-0.49,-9.5,1195171.85935,11141,4.7753,{"date":641,"open":241,"high":242,"low":642,"close":268,"change":523,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",5.03,-2.82,828681.736407,8895,5.1198,{"date":648,"open":219,"high":649,"low":650,"close":230,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",5.47,5.29,-0.12,-2.21,894189.206012,9805,5.3544,{"date":657,"open":268,"high":658,"low":356,"close":659,"change":128,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",5.445,5.43,7.95,890012.51985,9110,5.3258,{"date":665,"open":428,"high":269,"low":395,"close":642,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",-0.1,-1.95,720545.797302,7446,5.0494,{"date":672,"open":394,"high":673,"low":297,"close":288,"change":190,"percent_change":674,"volume":675,"transactions":9,"vwap":288},"2026-07-17",5.245,1.58,885900,{"date":677,"open":197,"high":461,"low":202,"close":286,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":286},"2026-07-16",-0.25,-4.72,813000,{"date":682,"open":209,"high":200,"low":683,"close":242,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":242},"2026-07-15",5.131,0.03,0.57,685400,{"date":688,"open":208,"high":689,"low":690,"close":208,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":208},"2026-07-14",5.385,5.205,0.09,1.74,640300,{"date":695,"open":268,"high":412,"low":210,"close":199,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":199},"2026-07-13",0.02,0.39,914000,{"date":700,"open":229,"high":229,"low":701,"close":268,"change":232,"percent_change":702,"volume":703,"transactions":9,"vwap":268},"2026-07-10",5.125,-1.53,717700,{"date":705,"open":208,"high":706,"low":707,"close":197,"change":212,"percent_change":708,"volume":709,"transactions":9,"vwap":197},"2026-07-09",5.335,5.185,0.96,679500,{"date":711,"open":712,"high":269,"low":712,"close":270,"change":212,"percent_change":213,"volume":713,"transactions":9,"vwap":270},"2026-07-08",5.04,949300,{"date":715,"open":219,"high":219,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",5.035,5.14,-0.33,-6.03,1362600,{"date":722,"open":723,"high":724,"low":461,"close":649,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":649},"2026-07-06",5.62,5.79,-0.11,-1.97,1132700,{"date":729,"open":730,"high":731,"low":732,"close":471,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":471},"2026-07-02",5.91,6.105,5.51,-0.35,-5.9,1513200,{"date":737,"open":519,"high":519,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",5.89,5.93,-0.41,-6.47,1187300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":521,"volume":750,"transactions":9,"vwap":748},"2026-06-30",6,6.425,5.99,6.34,0.36,2063000,{"date":752,"open":240,"high":489,"low":753,"close":489,"change":153,"percent_change":754,"volume":755,"transactions":9,"vwap":489},"2026-06-29",5.455,6.22,1972800,{"date":757,"open":239,"high":240,"low":706,"close":758,"change":222,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-26",5.63,-0.88,3371400,{"date":762,"open":763,"high":764,"low":765,"close":253,"change":222,"percent_change":766,"volume":767,"transactions":9,"vwap":253},"2026-06-25",5.83,5.845,5.57,-0.87,1206500,{"date":769,"open":770,"high":770,"low":771,"close":481,"change":439,"percent_change":772,"volume":773,"transactions":9,"vwap":481},"2026-06-24",5.92,5.55,-2.88,1263100,{"date":775,"open":776,"high":746,"low":738,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-23",6.17,5.9,-0.47,-7.38,1631300,{"date":782,"open":530,"high":783,"low":784,"close":785,"change":212,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-22",6.515,6.09,6.37,0.79,1797900,{"date":789,"open":790,"high":791,"low":747,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-18",6.18,6.399,6.32,0.27,4.46,2201500,{"date":797,"open":479,"high":798,"low":481,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",6.36,6.05,0.23,3.95,1559300,{"date":804,"open":739,"high":522,"low":805,"close":17,"change":493,"percent_change":806,"volume":807,"transactions":9,"vwap":17},"2026-06-16",5.785,-3.64,1808600,{"date":809,"open":522,"high":810,"low":811,"close":490,"change":271,"percent_change":812,"volume":813,"transactions":9,"vwap":490},"2026-06-15",6.21,5.96,2.03,1225700,{"date":815,"open":15,"high":816,"low":817,"close":770,"change":254,"percent_change":818,"volume":819,"transactions":9,"vwap":770},"2026-06-12",6.0050001,5.669,3.5,941400,{"date":821,"open":822,"high":251,"low":823,"close":824,"change":825,"percent_change":437,"volume":826,"transactions":9,"vwap":824},"2026-06-11",5.54,5.41,5.72,0.28,1373100,{"date":828,"open":470,"high":15,"low":659,"close":461,"change":232,"percent_change":829,"volume":830,"transactions":9,"vwap":461},"2026-06-10",-1.45,882500,{"date":832,"open":824,"high":833,"low":268,"close":834,"change":651,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-09",5.788,5.52,-2.13,1663900,{"date":838,"open":479,"high":492,"low":839,"close":240,"change":396,"percent_change":396,"volume":840,"transactions":9,"vwap":240},"2026-06-08",5.625,943200,{"date":842,"open":843,"high":776,"low":822,"close":240,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":240},"2026-06-05",6.16,-0.59,-9.47,1267500,{"date":848,"open":763,"high":849,"low":469,"close":850,"change":568,"percent_change":261,"volume":851,"transactions":9,"vwap":850},"2026-06-04",6.24,6.23,1250400,{"date":853,"open":850,"high":533,"low":854,"close":777,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":777},"2026-06-03",5.78,-0.32,-5.14,1348800,{"date":859,"open":790,"high":509,"low":860,"close":754,"change":396,"percent_change":396,"volume":861,"transactions":9,"vwap":754},"2026-06-02",6.01,1373700,{"date":863,"open":798,"high":864,"low":810,"close":754,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":754},"2026-06-01",6.45,-0.18,-2.81,1252700,{"date":869,"open":870,"high":871,"low":872,"close":28,"change":684,"percent_change":873,"volume":874,"transactions":9,"vwap":28},"2026-05-29",6.35,6.405,6.095,0.47,1606300,{"date":876,"open":530,"high":877,"low":509,"close":785,"change":512,"percent_change":513,"volume":878,"transactions":9,"vwap":785},"2026-05-28",6.695,2076300,{"date":880,"open":745,"high":881,"low":811,"close":798,"change":697,"percent_change":882,"volume":883,"transactions":9,"vwap":798},"2026-05-27",6.43,6.53,2272900,{"date":885,"open":777,"high":886,"low":887,"close":502,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":502},"2026-05-26",6.03,5.76,0.18,3.11,1269300,{"date":892,"open":19,"high":777,"low":771,"close":724,"change":143,"percent_change":492,"volume":893,"transactions":9,"vwap":724},"2026-05-22",1306100,{"date":895,"open":220,"high":896,"low":716,"close":649,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":649},"2026-05-21",5.53,0.37,7.25,1615500,{"date":901,"open":642,"high":270,"low":298,"close":428,"change":413,"percent_change":786,"volume":902,"transactions":9,"vwap":428},"2026-05-20",1088800,{"date":904,"open":270,"high":229,"low":905,"close":220,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":220},"2026-05-19",4.901,-0.27,-5.07,1295400,{"date":910,"open":187,"high":758,"low":230,"close":911,"change":906,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-18",5.33,-4.82,1270800,{"date":915,"open":240,"high":854,"low":239,"close":187,"change":493,"percent_change":916,"volume":917,"transactions":9,"vwap":187},"2026-05-15",-3.78,2023100,{"date":919,"open":420,"high":920,"low":229,"close":17,"change":600,"percent_change":921,"volume":922,"transactions":9,"vwap":17},"2026-05-14",6.055,7.78,2993200,{"date":924,"open":437,"high":471,"low":642,"close":410,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":410},"2026-05-13",0.34,6.72,2721300,{"date":929,"open":356,"high":429,"low":930,"close":220,"change":279,"percent_change":280,"volume":931,"transactions":9,"vwap":220},"2026-05-12",5.025,2543500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":190,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-11",5,5.545,4.97,5.12,1.59,2196000,{"date":941,"open":690,"high":758,"low":712,"close":712,"change":232,"percent_change":942,"volume":943,"transactions":9,"vwap":712},"2026-05-08",-1.56,2013100,{"date":945,"open":634,"high":771,"low":586,"close":937,"change":46,"percent_change":946,"volume":947,"transactions":9,"vwap":937},"2026-05-07",24.27,5397600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":626,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-06",4.15,4.187,4.02,4.12,-0.48,1844500,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":201,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-05",3.92,4.14,3.865,6.7,1590200,{"date":964,"open":596,"high":596,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-04",3.825,3.88,-0.39,-9.13,1606800,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-01",3.75,4.27,0.56,15.09,2320100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":579,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-30",3.57,3.73,3.56,3.71,2.77,2153600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":396,"percent_change":396,"volume":991,"transactions":9,"vwap":990},"2026-04-29",3.6,3.635,3.51,3.61,778100,{"date":993,"open":994,"high":988,"low":995,"close":990,"change":482,"percent_change":996,"volume":997,"transactions":9,"vwap":990},"2026-04-28",3.59,3.505,-0.82,1326900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":363,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-27",3.48,3.665,3.455,3.64,4,1465600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":818,"change":363,"percent_change":1011,"volume":1012,"transactions":9,"vwap":818},"2026-04-24",3.33,3.53,3.29,4.17,1522200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-23",3.26,3.4,3.22,3.36,0.11,3.38,2148800,{"date":1023,"open":981,"high":1003,"low":1024,"close":1025,"change":403,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-22",3.155,3.25,-8.45,2901200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":113,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-21",3.58,3.7,3.47,3.55,-0.28,1073800,{"date":1037,"open":1038,"high":1039,"low":1020,"close":981,"change":190,"percent_change":178,"volume":1040,"transactions":9,"vwap":981},"2026-04-20",3.45,3.595,1165600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1000,"change":318,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1000},"2026-04-17",3.54,3.725,3.42,-1.14,1676900,{"date":1049,"open":1020,"high":1009,"low":1015,"close":1050,"change":1051,"percent_change":469,"volume":1052,"transactions":9,"vwap":1050},"2026-04-16",3.52,0.19,1308600,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1008,"change":696,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1008},"2026-04-15",3.3,3.485,0.6,1482600,{"date":1060,"open":1030,"high":1061,"low":1017,"close":1062,"change":493,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-14",3.592,3.31,-6.23,1371700,{"date":1066,"open":1062,"high":1067,"low":1025,"close":1009,"change":1051,"percent_change":15,"volume":1068,"transactions":9,"vwap":1009},"2026-04-13",3.675,1392800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-10",3.8,3.98,3.32,3.34,-0.4,-10.7,2051800,{"date":1079,"open":1080,"high":1081,"low":1032,"close":1082,"change":684,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-09",3.67,3.79,3.74,0.81,1800500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":982,"change":696,"percent_change":1090,"volume":1091,"transactions":9,"vwap":982},"2026-04-08",3.89,3.9,3.645,0.54,757300,{"date":1093,"open":1094,"high":1071,"low":1095,"close":1096,"change":387,"percent_change":524,"volume":1097,"transactions":9,"vwap":1096},"2026-04-07",3.72,3.545,3.69,970400,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":691,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-06",3.68,3.97,3.78,2.44,994100,{"date":1106,"open":1018,"high":1107,"low":1073,"close":1096,"change":430,"percent_change":748,"volume":1108,"transactions":9,"vwap":1096},"2026-04-02",3.729,1377400,{"date":1110,"open":1032,"high":1030,"low":1111,"close":1032,"change":212,"percent_change":191,"volume":1112,"transactions":9,"vwap":1032},"2026-04-01",3.46,1155100,{"date":1114,"open":1025,"high":1038,"low":1115,"close":1045,"change":123,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1045},"2026-03-31",3.23,7.89,1087600,{"date":1119,"open":1008,"high":89,"low":1120,"close":1121,"change":462,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-30",3.105,3.17,-3.94,2214200,{"date":1125,"open":89,"high":1126,"low":1127,"close":1055,"change":651,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1055},"2026-03-27",3.44,3.24,-3.51,773700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1045,"change":626,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1045},"2026-03-26",3.41,3.535,3.385,-0.58,798200,{"date":1138,"open":1010,"high":1139,"low":1025,"close":1126,"change":254,"percent_change":776,"volume":1140,"transactions":9,"vwap":1126},"2026-03-25",3.445,820200,{"date":1142,"open":1143,"high":1055,"low":1143,"close":1127,"change":626,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1127},"2026-03-24",3.18,-0.61,830300,{"date":1147,"open":330,"high":1010,"low":1148,"close":1015,"change":254,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1015},"2026-03-23",3.115,6.54,949600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":439,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-20",3.19,3.2,3.03,3.06,-5.26,1970100,{"date":1160,"open":1161,"high":1162,"low":82,"close":1115,"change":396,"percent_change":396,"volume":1163,"transactions":9,"vwap":1115},"2026-03-19",3.16,3.285,1199900,{"date":1165,"open":1127,"high":1166,"low":1167,"close":1115,"change":279,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1115},"2026-03-18",3.39,3.215,-1.82,1126900,{"date":1171,"open":1020,"high":1172,"low":1173,"close":1010,"change":666,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1010},"2026-03-17",3.495,3.28,-2.95,1157700,{"date":1177,"open":1082,"high":1102,"low":1178,"close":1166,"change":617,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1166},"2026-03-16",3.275,-7.12,1111900,{"date":1182,"open":1183,"high":972,"low":987,"close":255,"change":108,"percent_change":1184,"volume":1185,"transactions":9,"vwap":255},"2026-03-13",3.63,1.67,1511800,{"date":1187,"open":1127,"high":1089,"low":1127,"close":994,"change":568,"percent_change":1188,"volume":1189,"transactions":9,"vwap":994},"2026-03-12",10.12,1891600,{"date":1191,"open":1154,"high":1192,"low":1153,"close":1015,"change":512,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1015},"2026-03-11",3.305,0.31,1329500,{"date":1196,"open":1161,"high":1197,"low":1161,"close":1025,"change":413,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1025},"2026-03-10",3.355,1.25,1500700,{"date":1201,"open":1143,"high":1202,"low":1156,"close":1203,"change":113,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-09",3.255,3.21,-0.31,1321200,{"date":1207,"open":1153,"high":1074,"low":1153,"close":1017,"change":222,"percent_change":702,"volume":1208,"transactions":9,"vwap":1017},"2026-03-06",1386200,{"date":1210,"open":1017,"high":1074,"low":1017,"close":1211,"change":232,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-05",3.27,-2.39,1742400,{"date":1215,"open":1020,"high":1216,"low":1211,"close":1217,"change":512,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-04",3.43,3.35,0.3,1281000,{"date":1221,"open":1154,"high":1032,"low":1121,"close":1074,"change":108,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1074},"2026-03-03",1.83,1944700,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1173,"change":513,"percent_change":288,"volume":1228,"transactions":9,"vwap":1173},"2026-03-02",3.02,3.465,1882200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":626,"percent_change":544,"volume":1235,"transactions":9,"vwap":1234},"2026-02-27",3.04,3.205,2.875,3.12,3895800,{"date":1237,"open":1238,"high":1121,"low":1238,"close":1239,"change":685,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-26",2.61,3.14,22.18,2784100,{"date":1243,"open":1244,"high":1245,"low":178,"close":1246,"change":562,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-25",2.58,2.86,2.57,-27.81,7636700,{"date":1250,"open":981,"high":1183,"low":1032,"close":981,"change":696,"percent_change":974,"volume":1251,"transactions":9,"vwap":981},"2026-02-24",1327300,{"date":1253,"open":1043,"high":1096,"low":1254,"close":1043,"change":348,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1043},"2026-02-23",3.49,-1.94,1060600,{"date":1258,"open":981,"high":1082,"low":981,"close":990,"change":113,"percent_change":1034,"volume":1259,"transactions":9,"vwap":990},"2026-02-20",1495600,{"date":1261,"open":1038,"high":1262,"low":1016,"close":1263,"change":20,"percent_change":1094,"volume":1264,"transactions":9,"vwap":1263},"2026-02-19",3.66,3.62,1241300,{"date":1266,"open":1033,"high":1003,"low":1045,"close":1254,"change":348,"percent_change":726,"volume":1267,"transactions":9,"vwap":1254},"2026-02-18",1200500,{"date":1269,"open":989,"high":1003,"low":818,"close":981,"change":684,"percent_change":1270,"volume":1271,"transactions":9,"vwap":981},"2026-02-17",0.85,1428700,{"date":1273,"open":1217,"high":1003,"low":1073,"close":1009,"change":254,"percent_change":860,"volume":1274,"transactions":9,"vwap":1009},"2026-02-13",1371300,{"date":1276,"open":989,"high":981,"low":1277,"close":1008,"change":865,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1008},"2026-02-12",3.295,-5.13,1010600,{"date":1281,"open":989,"high":1282,"low":1038,"close":989,"change":684,"percent_change":1283,"volume":1284,"transactions":9,"vwap":989},"2026-02-11",3.585,0.86,921100,{"date":1286,"open":818,"high":987,"low":1111,"close":1000,"change":512,"percent_change":262,"volume":1287,"transactions":9,"vwap":1000},"2026-02-10",954100,{"date":1289,"open":1038,"high":1290,"low":1166,"close":1032,"change":413,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1032},"2026-02-09",3.529,1.17,1115800,{"date":1294,"open":1239,"high":1056,"low":1295,"close":1216,"change":153,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1216},"2026-02-06",3.13,11.36,1265200,{"date":1299,"open":1143,"high":1300,"low":1301,"close":1302,"change":309,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-05",3.206,2.975,3.08,-6.38,1536900,{"date":1306,"open":1016,"high":1016,"low":1307,"close":1010,"change":279,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1010},"2026-02-04",3.152,-1.79,822200,{"date":1311,"open":1073,"high":1312,"low":1153,"close":1217,"change":579,"percent_change":1302,"volume":1313,"transactions":9,"vwap":1217},"2026-02-03",3.435,1565800,{"date":1315,"open":1008,"high":1132,"low":1115,"close":1025,"change":651,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1025},"2026-02-02",-3.56,1160700,{"date":1319,"open":989,"high":1320,"low":89,"close":89,"change":472,"percent_change":1321,"volume":1322,"transactions":9,"vwap":89},"2026-01-30",3.575,-6.65,1069500,{"date":1324,"open":1111,"high":1263,"low":1217,"close":990,"change":888,"percent_change":229,"volume":1325,"transactions":9,"vwap":990},"2026-01-29",1882300,{"date":1327,"open":994,"high":1328,"low":1074,"close":1216,"change":725,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1216},"2026-01-28",3.636,-3.11,2487500,{"date":1332,"open":979,"high":1039,"low":818,"close":1043,"change":482,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1043},"2026-01-27",-0.84,840400,{"date":1336,"open":1081,"high":1081,"low":981,"close":979,"change":678,"percent_change":1337,"volume":1338,"transactions":9,"vwap":979},"2026-01-26",-6.54,1076700,{"date":1340,"open":1088,"high":1341,"low":972,"close":1342,"change":232,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-23",3.91,3.82,-2.05,1332700,{"date":1346,"open":1262,"high":1347,"low":1003,"close":1088,"change":143,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1088},"2026-01-22",3.935,8.94,2143300,{"date":1351,"open":979,"high":1001,"low":1056,"close":1030,"change":108,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1030},"2026-01-21",1.7,1418800,{"date":1355,"open":89,"high":1067,"low":1356,"close":1050,"change":212,"percent_change":300,"volume":1357,"transactions":9,"vwap":1050},"2026-01-20",3.365,1535200,{"date":1359,"open":1032,"high":1033,"low":1045,"close":1032,"change":696,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1032},"2026-01-16",0.58,1840900,{"date":1363,"open":1000,"high":1364,"low":1016,"close":1038,"change":113,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1038},"2026-01-15",3.555,-0.29,1223100,{"date":1368,"open":1126,"high":1009,"low":1166,"close":1111,"change":396,"percent_change":396,"volume":767,"transactions":9,"vwap":1111},"2026-01-14",{"date":1370,"open":1016,"high":1043,"low":1173,"close":1111,"change":579,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1111},"2026-01-13",2.98,1334900,{"date":1374,"open":1073,"high":1111,"low":1178,"close":1018,"change":108,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1018},"2026-01-12",1.82,1220900,{"date":1378,"open":1062,"high":1197,"low":1153,"close":1055,"change":512,"percent_change":1218,"volume":1379,"transactions":9,"vwap":1055},"2026-01-09",1029400,{"date":1381,"open":1203,"high":1018,"low":1382,"close":1010,"change":212,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1010},"2026-01-08",3.195,1.54,892400,{"date":1386,"open":1073,"high":1074,"low":1387,"close":1127,"change":387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1127},"2026-01-07",3.165,-2.7,1582500,{"date":1391,"open":1127,"high":1392,"low":1127,"close":1008,"change":691,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1008},"2026-01-06",3.416,2.78,2242400,{"date":1396,"open":1397,"high":1025,"low":1397,"close":1127,"change":153,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1127},"2026-01-05",2.92,12.11,2809500,{"date":1401,"open":1245,"high":1402,"low":1403,"close":1404,"change":108,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-02",2.97,2.8,2.89,2.12,2293800,{"date":1408,"open":1397,"high":1409,"low":1410,"close":1411,"change":651,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-12-31",3,2.795,2.83,-4.07,2772400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1416,"change":626,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1416},"2025-12-30",2.95,3.045,2.91,-0.67,7043100,{"date":1422,"open":1404,"high":1423,"low":1424,"close":1402,"change":684,"percent_change":90,"volume":1425,"transactions":9,"vwap":1402},"2025-12-29",3.0050001,2.88,2232500,{"date":1427,"open":1416,"high":1428,"low":1233,"close":1429,"change":482,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-26",2.99,2.94,-1.01,1230200,{"date":1433,"open":1429,"high":1409,"low":1397,"close":1402,"change":696,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1402},"2025-12-24",0.68,698100,{"date":1437,"open":1429,"high":1409,"low":1438,"close":1416,"change":413,"percent_change":447,"volume":1439,"transactions":9,"vwap":1416},"2025-12-23",2.915,1829000,{"date":1441,"open":1428,"high":1302,"low":1424,"close":1418,"change":222,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1418},"2025-12-22",-1.69,1369700,{"date":1445,"open":1418,"high":1371,"low":1245,"close":1446,"change":108,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-19",2.96,2.07,2707400,{"date":1450,"open":1409,"high":1451,"low":1452,"close":1453,"change":318,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-18",3.093,2.87,2.9,-1.36,1673600,{"date":1457,"open":1458,"high":1459,"low":364,"close":1429,"change":372,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1429},"2025-12-17",3.1,3.145,-4.55,2006600,{"date":1463,"open":1458,"high":1121,"low":1464,"close":1302,"change":482,"percent_change":223,"volume":1313,"transactions":9,"vwap":1302},"2025-12-16",3.015,{"date":1466,"open":1025,"high":1025,"low":1458,"close":889,"change":725,"percent_change":1467,"volume":1468,"transactions":9,"vwap":889},"2025-12-15",-3.42,1308100,{"date":1470,"open":1016,"high":1132,"low":1154,"close":1017,"change":523,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1017},"2025-12-12",-4.45,1047600,{"date":1474,"open":1173,"high":89,"low":1127,"close":89,"change":299,"percent_change":1405,"volume":1475,"transactions":9,"vwap":89},"2025-12-11",1184000,{"date":1477,"open":1015,"high":1478,"low":1154,"close":1055,"change":396,"percent_change":396,"volume":1479,"transactions":9,"vwap":1055},"2025-12-10",3.345,1594900,{"date":1481,"open":1203,"high":1008,"low":1203,"close":1055,"change":512,"percent_change":1218,"volume":1482,"transactions":9,"vwap":1055},"2025-12-09",1625400,{"date":1484,"open":979,"high":979,"low":1211,"close":1010,"change":678,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1010},"2025-12-08",-7.06,1710400,{"date":1488,"open":994,"high":255,"low":1050,"close":1043,"change":387,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1043},"2025-12-05",-2.48,1887500,{"date":1492,"open":818,"high":980,"low":1493,"close":1183,"change":329,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1183},"2025-12-04",3.415,4.31,2561900,{"date":1497,"open":1038,"high":1000,"low":1498,"close":1000,"change":108,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1000},"2025-12-03",3.395,1.75,1533400,{"date":1502,"open":1016,"high":1050,"low":1217,"close":1045,"change":108,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1045},"2025-12-02",1.79,2133000,{"date":1506,"open":1161,"high":1095,"low":1295,"close":1018,"change":363,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1018},"2025-12-01",4.35,2455400,{"date":1510,"open":1143,"high":1511,"low":1239,"close":1017,"change":108,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1017},"2025-11-28",3.265,1.9,1590500,{"date":1515,"open":1203,"high":1015,"low":1148,"close":1161,"change":222,"percent_change":942,"volume":1516,"transactions":9,"vwap":1161},"2025-11-26",1298400,{"date":1518,"open":1295,"high":1017,"low":82,"close":1203,"change":190,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1203},"2025-11-25",2.56,1344900,{"date":1522,"open":1156,"high":1295,"low":1523,"close":1295,"change":684,"percent_change":213,"volume":1524,"transactions":9,"vwap":1295},"2025-11-24",3.01,2119600,{"date":1526,"open":1429,"high":330,"low":1397,"close":1458,"change":1527,"percent_change":479,"volume":1528,"transactions":9,"vwap":1458},"2025-11-21",0.17,2849800,{"date":1530,"open":1234,"high":1154,"low":364,"close":364,"change":523,"percent_change":1531,"volume":1532,"transactions":9,"vwap":364},"2025-11-20",-4.87,2446700,{"date":1534,"open":330,"high":1161,"low":1523,"close":1302,"change":318,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1302},"2025-11-19",-1.28,2342500,{"date":1538,"open":1231,"high":1539,"low":1371,"close":1234,"change":108,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1234},"2025-11-18",3.185,1.96,2791700,{"date":1543,"open":1544,"high":1545,"low":1226,"close":1156,"change":626,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1156},"2025-11-17",3.05,3.235,-0.65,3002100,{"date":1549,"open":1226,"high":1161,"low":1523,"close":1302,"change":372,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1302},"2025-11-14",-4.35,4281700,{"date":1553,"open":1008,"high":1045,"low":1459,"close":1017,"change":309,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1017},"2025-11-13",-6.12,4254900,{"date":1557,"open":1183,"high":1096,"low":1132,"close":1216,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1216},"2025-11-12",-0.19,-5.25,2654500,{"date":1562,"open":1262,"high":1563,"low":1032,"close":1263,"change":222,"percent_change":1454,"volume":1564,"transactions":9,"vwap":1263},"2025-11-11",3.678,3579000,{"date":1566,"open":1004,"high":952,"low":1262,"close":1080,"change":1558,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1080},"2025-11-10",-4.92,4676500,{"date":1570,"open":1571,"high":1572,"low":1031,"close":1571,"change":678,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-07",3.86,4.01,-6.08,9068900,{"date":1576,"open":1577,"high":250,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-06",5.065,4.085,4.11,-3.3,-44.53,14122400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":430,"percent_change":1156,"volume":1589,"transactions":9,"vwap":1588},"2025-11-05",7.19,7.46,7.15,7.41,1752200,{"date":1591,"open":1592,"high":1593,"low":1587,"close":1585,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1585},"2025-11-04",7.45,7.58,-0.56,-7.23,2044000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":967,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-03",8.16,8.235,7.69,7.75,-4.79,1685900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":552,"volume":1612,"transactions":9,"vwap":1610},"2025-10-31",8,8.56,7.81,8.14,0.61,3377900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-30",7.74,7.79,7.52,7.53,-0.37,-4.68,1175400,{"date":1623,"open":1607,"high":552,"low":1624,"close":1625,"change":387,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-29",7.72,7.9,-1.13,1461300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":372,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-28",8.08,8.175,7.93,7.99,-1.72,1043000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1619,"percent_change":1550,"volume":1642,"transactions":9,"vwap":1641},"2025-10-27",8.58,8.64,7.97,8.13,1819600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":153,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-24",8.39,8.57,8.25,8.5,4.29,1406000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1654,"change":925,"percent_change":1507,"volume":1656,"transactions":9,"vwap":1654},"2025-10-23",7.91,8.15,7.86,1177700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1609,"change":725,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1609},"2025-10-22",7.85,8.05,7.615,-1.39,1862200,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":967,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-21",8.33,7.88,7.92,-4.69,1955200,{"date":1672,"open":1610,"high":1673,"low":1674,"close":1675,"change":897,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-20",8.41,8.063,8.31,4.66,1141600,{"date":1679,"open":1654,"high":1680,"low":1681,"close":1682,"change":1619,"percent_change":1471,"volume":1683,"transactions":9,"vwap":1682},"2025-10-17",8.17,7.82,7.94,1708200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1675,"change":483,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1675},"2025-10-16",9.15,9.348,8.26,-5.78,3127300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":38,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-15",8.48,9.01,8.32,8.82,9.02,2525100,{"date":1700,"open":1660,"high":1701,"low":921,"close":1702,"change":1619,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-14",8.325,8.09,-4.37,2404600,{"date":1706,"open":1641,"high":1707,"low":1641,"close":1708,"change":53,"percent_change":511,"volume":1709,"transactions":9,"vwap":1708},"2025-10-13",8.735,8.46,2024700,{"date":1711,"open":1660,"high":1712,"low":1713,"close":1640,"change":696,"percent_change":123,"volume":1714,"transactions":9,"vwap":1640},"2025-10-10",8.44,7.84,3863300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":660,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":660},"2025-10-09",8.29,8.34,7.872,-0.36,-4.33,1522000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1675,"change":123,"percent_change":1458,"volume":1728,"transactions":9,"vwap":1675},"2025-10-08",8.18,8.445,8.06,1975600,{"date":1730,"open":1731,"high":1732,"low":1667,"close":1727,"change":544,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1727},"2025-10-07",8.72,8.792,-7.36,2255600,{"date":1736,"open":1648,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1398,"volume":1741,"transactions":9,"vwap":1739},"2025-10-06",9.025,8.4,8.7,0.94,3729200,{"date":1743,"open":1744,"high":1745,"low":1617,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-03",7.528,8.01,7.76,0.55,7.63,2400300,{"date":1751,"open":1752,"high":1588,"low":1753,"close":1754,"change":387,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-02",7.35,7.07,7.21,-1.23,1363400,{"date":1758,"open":554,"high":1759,"low":1760,"close":551,"change":925,"percent_change":278,"volume":1761,"transactions":9,"vwap":551},"2025-10-01",7.38,6.86,1386100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":651,"percent_change":1442,"volume":1768,"transactions":9,"vwap":1767},"2025-09-30",7.03,7.085,6.81,6.96,1399100,{"date":1770,"open":1754,"high":1771,"low":1772,"close":1773,"change":626,"percent_change":1034,"volume":1774,"transactions":9,"vwap":1773},"2025-09-29",7.215,6.945,7.08,1770300,{"date":1776,"open":1777,"high":1587,"low":1778,"close":1779,"change":800,"percent_change":1217,"volume":1780,"transactions":9,"vwap":1779},"2025-09-26",6.85,6.8,7.1,1159000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":725,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-25",6.83,6.955,6.75,6.87,-1.58,1143200,{"date":1790,"open":1587,"high":551,"low":569,"close":569,"change":372,"percent_change":726,"volume":1791,"transactions":9,"vwap":569},"2025-09-24",958300,{"date":1793,"open":1794,"high":1601,"low":1753,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-09-23",7.32,7.12,-0.16,-2.2,1837300,{"date":1800,"open":1801,"high":551,"low":1802,"close":1803,"change":1804,"percent_change":881,"volume":1805,"transactions":9,"vwap":1803},"2025-09-22",6.78,6.595,7.28,0.44,1841800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":372,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-19",7,7.09,6.755,6.84,-2.01,2030900,{"date":1815,"open":1801,"high":1816,"low":1817,"close":569,"change":148,"percent_change":887,"volume":1818,"transactions":9,"vwap":569},"2025-09-18",7.06,6.61,1342000,{"date":1820,"open":961,"high":1821,"low":1822,"close":1823,"change":666,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-17",6.985,6.49,6.6,-1.49,1541900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":961,"change":113,"percent_change":523,"volume":1831,"transactions":9,"vwap":961},"2025-09-16",6.76,6.9,6.67,929300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1834,"change":271,"percent_change":1375,"volume":1837,"transactions":9,"vwap":1834},"2025-09-15",6.71,6.809,6.535,1651300,{"date":1839,"open":1811,"high":1811,"low":1840,"close":1841,"change":309,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-12",6.58,6.59,-3.09,1343100,{"date":1845,"open":810,"high":1846,"low":1847,"close":1778,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1778},"2025-09-11",6.825,6.181,0.53,8.45,2264700,{"date":1852,"open":1817,"high":1853,"low":1854,"close":1855,"change":967,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-10",6.69,6.225,6.27,-5.86,2241200,{"date":1859,"open":1860,"high":1785,"low":1861,"close":1862,"change":666,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-09",6.73,6.485,6.66,-1.48,1594000,{"date":1866,"open":1867,"high":1811,"low":1868,"close":1828,"change":329,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1828},"2025-09-08",6.63,6.51,2.27,1908200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1817,"change":201,"percent_change":609,"volume":1876,"transactions":9,"vwap":1817},"2025-09-05",6.46,6.815,6.395,1845500,{"date":1878,"open":1853,"high":961,"low":533,"close":870,"change":855,"percent_change":1879,"volume":1880,"transactions":9,"vwap":870},"2025-09-04",-4.8,1203600,{"date":1882,"open":1883,"high":1884,"low":1841,"close":1830,"change":512,"percent_change":329,"volume":1885,"transactions":9,"vwap":1830},"2025-09-03",6.62,6.745,973200,{"date":1887,"open":1888,"high":1889,"low":520,"close":1862,"change":865,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1862},"2025-09-02",6.68,6.77,-2.63,1404800,{"date":1893,"open":1767,"high":540,"low":1801,"close":1811,"change":651,"percent_change":1634,"volume":1894,"transactions":9,"vwap":1811},"2025-08-29",1079300,{"date":1896,"open":1779,"high":1779,"low":1897,"close":1767,"change":279,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1767},"2025-08-28",6.871,-0.85,1338800,{"date":1901,"open":1779,"high":1902,"low":1903,"close":1904,"change":666,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-27",7.23,6.99,7.02,-1.4,1086700,{"date":1908,"open":1909,"high":1910,"low":1903,"close":1795,"change":1051,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1795},"2025-08-26",7.05,7.205,2.74,1281200,{"date":1914,"open":1808,"high":1915,"low":1916,"close":1917,"change":232,"percent_change":1046,"volume":1918,"transactions":9,"vwap":1917},"2025-08-25",7.035,6.88,6.93,908800,{"date":1920,"open":1834,"high":540,"low":1830,"close":1921,"change":897,"percent_change":765,"volume":1922,"transactions":9,"vwap":1921},"2025-08-22",7.01,1652900,{"date":1924,"open":1823,"high":1925,"low":864,"close":1926,"change":318,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-21",6.715,6.64,-0.6,1224300,{"date":1930,"open":1778,"high":1931,"low":1932,"close":1888,"change":1796,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1888},"2025-08-20",6.97,6.615,-2.34,1514100,{"date":1936,"open":1779,"high":1795,"low":1937,"close":1811,"change":906,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1811},"2025-08-19",6.79,-3.8,1897800,{"date":1941,"open":1942,"high":1943,"low":1779,"close":1944,"change":372,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-08-18",7.29,7.375,7.11,-1.93,1280200,{"date":1948,"open":1779,"high":1949,"low":1816,"close":898,"change":1051,"percent_change":1950,"volume":1951,"transactions":9,"vwap":898},"2025-08-15",7.385,2.69,2066300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1816,"change":740,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1816},"2025-08-14",7.26,7.317,7.025,-5.49,1684600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":212,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-13",7.6,7.765,7.33,7.47,0.67,2482800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":873,"percent_change":1828,"volume":1973,"transactions":9,"vwap":1972},"2025-08-12",6.95,7.59,6.885,7.42,2303700,{"date":1975,"open":1795,"high":1976,"low":1977,"close":1969,"change":1927,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1969},"2025-08-11",7.14,6.576,-7.95,4793500,{"date":1981,"open":1982,"high":1601,"low":541,"close":1983,"change":626,"percent_change":617,"volume":1984,"transactions":9,"vwap":1983},"2025-08-08",7.43,7.55,3919100,{"date":1986,"open":1987,"high":177,"low":1988,"close":1989,"change":1419,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-07",8.93,7.505,7.57,-8.13,7998500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":626,"percent_change":472,"volume":1998,"transactions":9,"vwap":1997},"2025-08-06",8.23,8.52,8.03,8.24,6136500,{"date":2000,"open":2001,"high":1645,"low":2002,"close":1688,"change":148,"percent_change":325,"volume":2003,"transactions":9,"vwap":1688},"2025-08-05",7.98,7.855,2379000,{"date":2005,"open":2006,"high":1633,"low":1961,"close":1667,"change":825,"percent_change":1100,"volume":2007,"transactions":9,"vwap":1667},"2025-08-04",7.67,1529500,{"date":2009,"open":1982,"high":2010,"low":2011,"close":1961,"change":279,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1961},"2025-08-01",7.68,7.18,-0.78,2398400,{"date":2015,"open":1609,"high":2016,"low":2017,"close":2018,"change":472,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-31",8.075,7.525,7.66,-3.04,2131100,{"date":2022,"open":2023,"high":1718,"low":2024,"close":1625,"change":579,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1625},"2025-07-30",7.8,7.705,1.28,3523500,{"date":2028,"open":2010,"high":2029,"low":2030,"close":2023,"change":299,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2023},"2025-07-29",8.059,7.355,0.91,3612900,{"date":2034,"open":1682,"high":2035,"low":2010,"close":2036,"change":318,"percent_change":483,"volume":2037,"transactions":9,"vwap":2036},"2025-07-28",7.987,7.73,1473800,{"date":2039,"open":1625,"high":1625,"low":2040,"close":2041,"change":113,"percent_change":462,"volume":2042,"transactions":9,"vwap":2041},"2025-07-25",7.625,7.77,1537800,{"date":2044,"open":1702,"high":552,"low":1983,"close":921,"change":1619,"percent_change":2045,"volume":2046,"transactions":9,"vwap":921},"2025-07-24",-4.54,2199800,{"date":2048,"open":1659,"high":2049,"low":1624,"close":1654,"change":148,"percent_change":278,"volume":2050,"transactions":9,"vwap":1654},"2025-07-23",8.37,3848400,{"date":2052,"open":2053,"high":1667,"low":2054,"close":2041,"change":148,"percent_change":717,"volume":2055,"transactions":9,"vwap":2041},"2025-07-22",7.56,7.4,2758200,{"date":2057,"open":1972,"high":2058,"low":2059,"close":2060,"change":513,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-21",7.665,7.321,7.39,2.21,2724800,{"date":2064,"open":1760,"high":1618,"low":2065,"close":1902,"change":685,"percent_change":1608,"volume":2066,"transactions":9,"vwap":1902},"2025-07-18",6.842,2612000,{"date":2068,"open":785,"high":926,"low":870,"close":1862,"change":143,"percent_change":286,"volume":2069,"transactions":9,"vwap":1862},"2025-07-17",1094400,{"date":2071,"open":2072,"high":1817,"low":543,"close":748,"change":523,"percent_change":2073,"volume":2074,"transactions":9,"vwap":748},"2025-07-16",6.55,-2.31,1224700,{"date":2076,"open":1853,"high":2077,"low":2078,"close":1822,"change":232,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1822},"2025-07-15",6.82,6.48,-1.22,1174700,{"date":2082,"open":1785,"high":1889,"low":882,"close":2083,"change":617,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-14",6.57,-3.81,1393700,{"date":2087,"open":1783,"high":2088,"low":2089,"close":1783,"change":439,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1783},"2025-07-11",6.895,6.662,-2.43,1330500,{"date":2093,"open":2094,"high":2095,"low":1766,"close":1808,"change":329,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1808},"2025-07-10",6.91,7.165,2.19,1258000,{"date":2099,"open":1809,"high":2011,"low":2100,"close":1777,"change":1558,"percent_change":1388,"volume":2101,"transactions":9,"vwap":1777},"2025-07-09",6.65,2548500,{"date":2103,"open":1873,"high":1753,"low":2104,"close":540,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":540},"2025-07-08",6.365,0.7,11.04,3143200,{"date":2109,"open":792,"high":1822,"low":776,"close":748,"change":651,"percent_change":2110,"volume":2111,"transactions":9,"vwap":748},"2025-07-07",-1.86,1456400,{"date":2113,"open":785,"high":2114,"low":785,"close":1873,"change":271,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1873},"2025-07-03",6.584,1.89,673500,{"date":2118,"open":511,"high":2119,"low":2120,"close":748,"change":254,"percent_change":1015,"volume":2121,"transactions":9,"vwap":748},"2025-07-02",6.435,6.12,1298600,{"date":2123,"open":763,"high":2124,"low":2125,"close":522,"change":430,"percent_change":1094,"volume":2126,"transactions":9,"vwap":522},"2025-07-01",6.355,5.75,1734100,{"date":2128,"open":777,"high":2129,"low":854,"close":770,"change":413,"percent_change":1434,"volume":2130,"transactions":9,"vwap":770},"2025-06-30",6.075,1628100,{"date":2132,"open":500,"high":2133,"low":2134,"close":2135,"change":906,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-27",6.148,5.84,5.88,-4.39,2760900,{"date":2139,"open":887,"high":2140,"low":2125,"close":511,"change":600,"percent_change":1963,"volume":2141,"transactions":9,"vwap":511},"2025-06-26",6.205,1846900,{"date":2143,"open":2144,"high":2145,"low":824,"close":481,"change":454,"percent_change":2146,"volume":2147,"transactions":9,"vwap":481},"2025-06-25",6.1,6.11,-5.6,1516800,{"date":2149,"open":2135,"high":522,"low":2150,"close":500,"change":123,"percent_change":2151,"volume":2152,"transactions":9,"vwap":500},"2025-06-24",5.87,4.3,1084300,{"date":2154,"open":824,"high":770,"low":2155,"close":17,"change":684,"percent_change":2156,"volume":1267,"transactions":9,"vwap":17},"2025-06-23",5.635,0.52,{"date":2158,"open":2159,"high":2160,"low":16,"close":724,"change":462,"percent_change":1797,"volume":2161,"transactions":9,"vwap":724},"2025-06-20",5.95,5.955,2208700,{"date":2163,"open":739,"high":2164,"low":738,"close":770,"change":626,"percent_change":454,"volume":2165,"transactions":9,"vwap":770},"2025-06-18",6.125,924900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":733,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-17",6.19,6.305,5.915,5.94,-5.56,932800,{"date":2175,"open":798,"high":2176,"low":2177,"close":533,"change":20,"percent_change":2178,"volume":2179,"transactions":9,"vwap":533},"2025-06-16",6.415,6.175,2.11,1228700,{"date":2181,"open":543,"high":870,"low":2182,"close":843,"change":617,"percent_change":2183,"volume":2184,"transactions":9,"vwap":843},"2025-06-13",6.135,-4.05,944400,{"date":2186,"open":2187,"high":2078,"low":1855,"close":520,"change":232,"percent_change":1755,"volume":2188,"transactions":9,"vwap":520},"2025-06-12",6.38,971000,{"date":2190,"open":2191,"high":1836,"low":509,"close":2192,"change":271,"percent_change":555,"volume":2193,"transactions":9,"vwap":2192},"2025-06-11",6.44,6.5,1357600,{"date":2195,"open":533,"high":553,"low":2168,"close":2187,"change":2196,"percent_change":1016,"volume":1756,"transactions":9,"vwap":2187},"2025-06-10",0.21,{"date":2198,"open":511,"high":798,"low":2199,"close":776,"change":329,"percent_change":2200,"volume":2201,"transactions":9,"vwap":776},"2025-06-09",6.143,2.49,1311700,{"date":2203,"open":2135,"high":2120,"low":2204,"close":521,"change":800,"percent_change":1101,"volume":2205,"transactions":9,"vwap":521},"2025-06-06",5.806,1263900,{"date":2207,"open":811,"high":489,"low":887,"close":724,"change":651,"percent_change":2208,"volume":2209,"transactions":9,"vwap":724},"2025-06-05",-2.03,1242100,{"date":2211,"open":492,"high":521,"low":763,"close":730,"change":299,"percent_change":2212,"volume":2213,"transactions":9,"vwap":730},"2025-06-04",1.2,1249400,{"date":2215,"open":2125,"high":784,"low":2216,"close":2134,"change":329,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2134},"2025-06-03",5.554,2.64,1557000,{"date":2220,"open":887,"high":887,"low":2221,"close":15,"change":348,"percent_change":2079,"volume":2222,"transactions":9,"vwap":15},"2025-06-02",5.505,1544800,{"date":2224,"open":730,"high":730,"low":2225,"close":887,"change":357,"percent_change":2226,"volume":2227,"transactions":9,"vwap":887},"2025-05-30",5.735,-3.36,1529100,{"date":2229,"open":2230,"high":792,"low":887,"close":811,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":811},"2025-05-29",6.2,-0.46,-7.17,2349000,{"date":2235,"open":961,"high":1937,"low":553,"close":520,"change":617,"percent_change":2236,"volume":2237,"transactions":9,"vwap":520},"2025-05-28",-3.89,1467800,{"date":2239,"open":2192,"high":2240,"low":798,"close":1888,"change":262,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1888},"2025-05-27",6.92,4.54,2888900,{"date":2244,"open":2168,"high":961,"low":511,"close":519,"change":482,"percent_change":778,"volume":2245,"transactions":9,"vwap":519},"2025-05-23",3828500,{"date":2247,"open":490,"high":2248,"low":745,"close":520,"change":568,"percent_change":2249,"volume":2250,"transactions":9,"vwap":520},"2025-05-22",6.465,5.42,1885300,{"date":2252,"open":849,"high":748,"low":2171,"close":784,"change":617,"percent_change":2253,"volume":2254,"transactions":9,"vwap":784},"2025-05-21",-4.09,2605400,{"date":2256,"open":2168,"high":2119,"low":860,"close":870,"change":20,"percent_change":2257,"volume":2258,"transactions":9,"vwap":870},"2025-05-20",2.09,2023700,{"date":2260,"open":2261,"high":2262,"low":739,"close":754,"change":651,"percent_change":2263,"volume":2264,"transactions":9,"vwap":754},"2025-05-19",6.08,6.325,-1.89,2566300,{"date":2266,"open":15,"high":1149,"low":240,"close":748,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":748},"2025-05-16",0.65,11.42,2891400,{"date":2271,"open":2272,"high":2273,"low":659,"close":15,"change":318,"percent_change":2274,"volume":2275,"transactions":9,"vwap":15},"2025-05-15",5.61,5.74,-0.7,1762700,{"date":2277,"open":763,"high":747,"low":758,"close":481,"change":309,"percent_change":2278,"volume":2279,"transactions":9,"vwap":481},"2025-05-14",-3.54,2125900,{"date":2281,"open":429,"high":2282,"low":2283,"close":2171,"change":1434,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2171},"2025-05-13",6.045,5.312,12.93,4126800,{"date":2287,"open":197,"high":250,"low":241,"close":446,"change":1193,"percent_change":2288,"volume":2289,"transactions":9,"vwap":446},"2025-05-12",6.26,3079000,{"date":2291,"open":588,"high":2292,"low":1649,"close":345,"change":534,"percent_change":2293,"volume":2294,"transactions":9,"vwap":345},"2025-05-09",4.965,14.85,3837000,{"date":2296,"open":2297,"high":338,"low":2298,"close":1494,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1494},"2025-05-08",4.285,4.16,-1.38,-24.25,10004200,{"date":2303,"open":822,"high":481,"low":239,"close":15,"change":1051,"percent_change":1038,"volume":2304,"transactions":9,"vwap":15},"2025-05-07",2344800,{"date":2306,"open":250,"high":261,"low":410,"close":239,"change":512,"percent_change":888,"volume":2307,"transactions":9,"vwap":239},"2025-05-06",1536300,{"date":2309,"open":824,"high":479,"low":470,"close":2310,"change":454,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-05",5.49,-5.83,1354000,{"date":2314,"open":253,"high":2159,"low":261,"close":763,"change":825,"percent_change":286,"volume":2315,"transactions":9,"vwap":763},"2025-05-02",1471300,{"date":2317,"open":649,"high":471,"low":2318,"close":771,"change":329,"percent_change":1393,"volume":2319,"transactions":9,"vwap":771},"2025-05-01",5.412,1201000,{"date":2321,"open":229,"high":470,"low":2322,"close":410,"change":396,"percent_change":396,"volume":2323,"transactions":9,"vwap":410},"2025-04-30",5.178,1305200,{"date":2325,"open":771,"high":261,"low":2326,"close":410,"change":439,"percent_change":2327,"volume":2328,"transactions":9,"vwap":410},"2025-04-29",5.37,-3.05,1151800,{"date":2330,"open":896,"high":469,"low":410,"close":765,"change":696,"percent_change":749,"volume":2331,"transactions":9,"vwap":765},"2025-04-28",983100,{"date":2333,"open":2249,"high":471,"low":242,"close":771,"change":691,"percent_change":380,"volume":2334,"transactions":9,"vwap":771},"2025-04-25",837200,{"date":2336,"open":650,"high":649,"low":446,"close":470,"change":800,"percent_change":2337,"volume":2338,"transactions":9,"vwap":470},"2025-04-24",4.4,1572700,{"date":2340,"open":823,"high":261,"low":2341,"close":412,"change":299,"percent_change":2342,"volume":2343,"transactions":9,"vwap":412},"2025-04-23",5.105,1.36,1652200,{"date":182,"open":288,"high":2345,"low":286,"close":268,"change":684,"percent_change":1360,"volume":2346,"transactions":9,"vwap":268},5.235,1147900]