[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATCX":3,"homepage-market-summary":30,"stock-historical-ATCX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ATCX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Atlas Critical Minerals Corporation Common Stock","Nasdaq",null,"Common Stock","Atlas Critical Minerals Corp is a mineral exploration and development company focused on critical minerals projects and properties in Brazil. The company's portfolio principally includes mineral properties for rare earths, graphite, titanium, copper, uranium, and nickel. It also owns mineral rights for iron ore, quartzite, gold, and diamond properties. The company's project portfolio includes the Alto Paranaiba, Malacacheta, Arcos, Goias, Tocantins, Rio Piracicaba, and other projects.","13",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.91,2.94,2.977031,2.77,2.81,0.1,3.56,45693,209,2.9071,14.01,2.57,47331.37945030978,3,184,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},47331,8708973.818857,-66.93,"2026-01-09",[180,181,190,200,210,218,226,236,244,253,261,270,280,291,298,308,317,325,333,342,350,360,371,381,389,399,410,421,430,438,446,456,466,473,482,491,502,512,519,526,535,542,549,558,567,577,585,592,599,608,614,621,628,636,645,649,654,658,663,669,677,682,689,695,700,706,712,719,724,731,738,745,753,759,765,769,775,781,786,791,795,801,808,815,822,830,838,845,852,857,862,869,875,881,888,896,902,909,917,923,929,936,944,951,959,964,969,975,981,989,994,1001,1008,1011,1015,1021,1029,1035,1040,1049,1055,1059,1064,1071,1078,1085,1093,1099,1105,1111,1118,1122,1127,1131,1135,1139,1146,1151,1158,1165,1171,1178,1185,1192,1201,1208,1213,1220,1227,1236,1245,1251,1258,1266,1273,1278,1283,1289,1293,1299,1304,1308,1314,1320,1328,1333,1341,1348,1355,1361,1368,1377,1385,1394,1402,1411,1416,1424,1433,1439,1444,1451,1459,1466],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",3.05,3.0934,-0.19,-6.33,114280.720905,417,2.9288,{"date":191,"open":192,"high":193,"low":194,"close":28,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",3.1,3.17,2.88,-0.05,-1.64,155849.7593,1286,3.0699,{"date":201,"open":202,"high":203,"low":204,"close":183,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",3.08,3.5,2.93,0.12,4.1,103905.077482,874,3.1226,{"date":211,"open":183,"high":183,"low":212,"close":204,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.9,-0.17,-5.48,26281.895477,491,3.1317,{"date":219,"open":193,"high":220,"low":19,"close":192,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",3.19,-0.005,-0.16,31087.2863,172,3.0448,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",3.2,3.06,3.105,0.005,0.16,3224.8963,133,3.1644,{"date":237,"open":238,"high":192,"low":238,"close":192,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",3.07,-0.08,-2.52,992.2863,42,3.0958,{"date":245,"open":193,"high":228,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",3.0501,3.18,0.015,0.47,7830.1063,112,3.1135,{"date":254,"open":247,"high":247,"low":229,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",3.165,-0.02,-0.63,4406.2863,59,3.1614,{"date":262,"open":263,"high":228,"low":183,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",3.1742,3.185,0.01,0.31,2187.2863,49,3.1292,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",3.31,3.14,3.175,-0.03,-0.94,7132.609051,107,3.1739,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",3.315,3.335,3.1601,3.205,0.035,1.1,10664.9863,111,3.2585,{"date":292,"open":293,"high":220,"low":246,"close":193,"change":239,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",3.15,-2.46,4439.51282,88,3.1367,{"date":299,"open":300,"high":301,"low":302,"close":300,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",3.25,3.35,3.03,-0.06,-1.81,24036.234726,164,3.1685,{"date":309,"open":310,"high":310,"low":311,"close":272,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",3.34,3.1384,0.14,4.42,7453.2863,98,3.2391,{"date":318,"open":273,"high":319,"low":28,"close":193,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",3.27,-0.04,-1.25,3339.8633,102,3.1212,{"date":326,"open":28,"high":327,"low":28,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",3.21,0.19,6.29,13798.606936,198,3.1536,{"date":334,"open":81,"high":192,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",2.96,3.02,-0.125,-3.97,10200.740798,137,3.0274,{"date":343,"open":274,"high":344,"low":345,"close":346,"change":286,"percent_change":117,"volume":347,"transactions":348,"vwap":349},"2026-09-04",3.265,3.015,3.145,6346.2863,94,3.1194,{"date":351,"open":352,"high":353,"low":336,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",3.28,3.39,3.11,-0.215,-6.47,29122.8883,310,3.1531,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",3.3805,3.48,3.2582,3.325,-0.045,-1.34,5441,169,3.3452,{"date":372,"open":373,"high":374,"low":375,"close":88,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",3.3901,3.49,3.2812,-0.1,-2.88,7238.43923,150,3.3983,{"date":382,"open":374,"high":383,"low":384,"close":384,"change":195,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",3.599,3.47,-1.42,3013.056051,62,3.5343,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",3.575,3.64,3.52,-0.25,-6.63,5147.2863,77,3.5821,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",3.7,3.847,3.5136,3.77,-0.11,-2.84,9680.133279,96,3.6987,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",3.715,3.9,3.6,3.88,0.185,5.01,13879.219097,236,3.7938,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":221,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",3.65,3.71,3.695,-0.14,4169.670177,82,3.6998,{"date":431,"open":432,"high":432,"low":433,"close":401,"change":239,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",3.78,3.585,-2.12,8537.437357,121,3.673,{"date":439,"open":440,"high":432,"low":203,"close":432,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",3.55,0.28,8,8890.929359,84,3.5457,{"date":447,"open":448,"high":449,"low":450,"close":203,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",3.67,3.72,3.445,-0.18,-4.89,4629.32811,91,3.5199,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",3.61,3.68,3.6075,0.08,2.22,4781,78,3.6446,{"date":467,"open":401,"high":401,"low":468,"close":414,"change":376,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",3.5706,-2.7,11412.79697,93,3.6273,{"date":474,"open":475,"high":401,"low":476,"close":401,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",3.43,3.1778,0.3,8.82,10075.520191,117,3.4197,{"date":483,"open":484,"high":485,"low":193,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",3.24,3.4,0.24,7.59,13674.186835,135,3.2864,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",3.116,3.275,3.005,3.16,0.04,1.28,10946.14598,188,3.1974,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":239,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",2.92,3.2129,2.84,3.12,-2.5,16976.272481,163,3.0764,{"date":513,"open":354,"high":228,"low":514,"close":228,"change":107,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",2.9101,1.91,11474,87,3.0681,{"date":520,"open":521,"high":273,"low":521,"close":273,"change":127,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",2.8,14.6,20871.545311,136,2.9429,{"date":527,"open":528,"high":18,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":234,"vwap":534},"2026-08-07",2.65,2.5962,2.74,0.17,6.61,23612.022304,2.6521,{"date":536,"open":537,"high":528,"low":26,"close":26,"change":239,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",2.61,-3.02,9525.190417,106,2.6137,{"date":543,"open":18,"high":18,"low":528,"close":528,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",-0.13,-4.68,6694.358267,99,2.7345,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":205,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",2.68,2.78,2.67,4.51,13566.630727,141,2.735,{"date":559,"open":560,"high":561,"low":528,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":436,"vwap":566},"2026-08-03",2.76,2.95,2.66,-0.135,-4.83,6404.71087,2.7906,{"date":568,"open":569,"high":561,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",2.85,2.75,2.795,-0.225,-7.45,8930.317,171,2.8392,{"date":578,"open":579,"high":580,"low":581,"close":336,"change":497,"percent_change":82,"volume":582,"transactions":583,"vwap":584},"2026-07-30",2.99,3.04,2.7901,12835.722,122,2.9333,{"date":586,"open":587,"high":193,"low":561,"close":588,"change":256,"percent_change":589,"volume":590,"transactions":464,"vwap":591},"2026-07-29",3.036,2.98,-0.67,5521.785375,3.0201,{"date":593,"open":594,"high":192,"low":16,"close":28,"change":112,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",3.0233,-0.33,8116.268739,95,3.0015,{"date":600,"open":579,"high":601,"low":579,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",3.085,3.01,0.02,0.67,3594.757335,48,3.0277,{"date":609,"open":569,"high":496,"low":569,"close":579,"change":610,"percent_change":611,"volume":612,"transactions":583,"vwap":613},"2026-07-24",0.18,6.41,6194.037933,3.0242,{"date":615,"open":192,"high":293,"low":616,"close":19,"change":617,"percent_change":618,"volume":619,"transactions":340,"vwap":620},"2026-07-23",2.79,-0.24,-7.87,7536.845947,3.0224,{"date":622,"open":183,"high":623,"low":183,"close":183,"change":624,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",3.1588,0,5712.1,101,3.0778,{"date":629,"open":229,"high":630,"low":183,"close":183,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",3.2458,-0.035,-1.13,18611.290209,114,3.1286,{"date":637,"open":638,"high":639,"low":229,"close":601,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",3.22,3.23,-0.085,-2.68,17906.199211,153,3.1002,{"date":646,"open":220,"high":300,"low":336,"close":193,"change":647,"percent_change":504,"volume":648,"transactions":9,"vwap":193},"2026-07-17",0.09,12700,{"date":650,"open":203,"high":203,"low":336,"close":202,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":202},"2026-07-16",-0.52,-14.44,19400,{"date":655,"open":424,"high":404,"low":384,"close":414,"change":195,"percent_change":656,"volume":657,"transactions":9,"vwap":414},"2026-07-15",-1.37,15000,{"date":659,"open":401,"high":660,"low":423,"close":423,"change":265,"percent_change":661,"volume":662,"transactions":9,"vwap":423},"2026-07-14",3.74,0.27,1700,{"date":664,"open":665,"high":665,"low":391,"close":392,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":392},"2026-07-13",3.81,-0.15,-3.96,12100,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":672},"2026-07-10",3.59,3.79,3.545,0.29,8.29,13800,{"date":678,"open":203,"high":679,"low":374,"close":203,"change":256,"percent_change":680,"volume":681,"transactions":9,"vwap":203},"2026-07-09",3.595,-0.57,2400,{"date":683,"open":684,"high":685,"low":203,"close":393,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":393},"2026-07-08",3.63,3.69,-0.21,-5.63,6500,{"date":690,"open":691,"high":692,"low":384,"close":692,"change":610,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-07",3.57,3.73,5.07,12400,{"date":696,"open":414,"high":424,"low":697,"close":440,"change":239,"percent_change":698,"volume":699,"transactions":9,"vwap":440},"2026-07-06",3.54,-2.2,11100,{"date":701,"open":424,"high":702,"low":458,"close":684,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":684},"2026-07-02",3.84,-0.07,-1.89,16100,{"date":707,"open":440,"high":708,"low":440,"close":401,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":401},"2026-07-01",3.749,0.165,4.67,6700,{"date":713,"open":423,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-30",3.785,3.535,-0.115,-3.15,15300,{"date":720,"open":423,"high":721,"low":423,"close":423,"change":275,"percent_change":722,"volume":723,"transactions":9,"vwap":423},"2026-06-29",3.87,-0.82,7700,{"date":725,"open":726,"high":727,"low":423,"close":459,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":459},"2026-06-26",3.8,3.95,-0.12,-3.16,10600,{"date":732,"open":733,"high":734,"low":726,"close":726,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":726},"2026-06-25",3.94,4.24,-0.205,-5.12,5800,{"date":739,"open":740,"high":741,"low":726,"close":742,"change":743,"percent_change":335,"volume":744,"transactions":9,"vwap":742},"2026-06-24",3.96,4.05,4.0050001,0.115,7500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":452,"volume":752,"transactions":9,"vwap":750},"2026-06-23",3.93,4.08,3.85,3.89,-0.2,6600,{"date":754,"open":747,"high":755,"low":726,"close":756,"change":531,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-22",4.18,4.09,4.34,17100,{"date":760,"open":404,"high":761,"low":404,"close":762,"change":763,"percent_change":764,"volume":723,"transactions":9,"vwap":762},"2026-06-18",3.99,3.92,0.2,5.38,{"date":766,"open":401,"high":415,"low":401,"close":449,"change":603,"percent_change":767,"volume":768,"transactions":9,"vwap":449},"2026-06-17",0.54,7400,{"date":770,"open":771,"high":772,"low":203,"close":401,"change":728,"percent_change":773,"volume":774,"transactions":9,"vwap":401},"2026-06-16",3.75,4.19,-3.14,26600,{"date":776,"open":777,"high":772,"low":414,"close":778,"change":213,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-15",4.14,3.82,-4.26,43400,{"date":782,"open":415,"high":783,"low":749,"close":761,"change":784,"percent_change":88,"volume":785,"transactions":9,"vwap":761},"2026-06-12",4.175,0.13,25500,{"date":787,"open":413,"high":413,"low":726,"close":788,"change":320,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-11",3.86,-1.03,10100,{"date":792,"open":726,"high":747,"low":726,"close":413,"change":112,"percent_change":793,"volume":794,"transactions":9,"vwap":413},"2026-06-10",-0.26,11300,{"date":796,"open":734,"high":797,"low":414,"close":798,"change":793,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-09",4.25,3.91,-6.24,14200,{"date":802,"open":459,"high":803,"low":459,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-08",4.267,4.17,0.46,12.4,26800,{"date":809,"open":810,"high":811,"low":812,"close":424,"change":595,"percent_change":813,"volume":814,"transactions":9,"vwap":424},"2026-06-05",3.98,3.989,3.62,-8.17,30100,{"date":816,"open":817,"high":818,"low":404,"close":819,"change":703,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-04",4.131,4.27,4.04,-1.7,28400,{"date":823,"open":824,"high":825,"low":756,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-03",4.3,4.44,4.11,-0.3,-6.8,24900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":20,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-02",4.33,4.59,4.29,4.41,2.32,29300,{"date":839,"open":840,"high":835,"low":841,"close":842,"change":265,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-01",4.35,4.28,4.31,0.23,11400,{"date":846,"open":847,"high":848,"low":849,"close":824,"change":405,"percent_change":850,"volume":851,"transactions":9,"vwap":824},"2026-05-29",4.37,4.471,4.12,-2.49,27000,{"date":853,"open":847,"high":854,"low":847,"close":835,"change":497,"percent_change":855,"volume":856,"transactions":9,"vwap":835},"2026-05-28",4.617,0.92,16500,{"date":858,"open":847,"high":859,"low":840,"close":847,"change":303,"percent_change":860,"volume":861,"transactions":9,"vwap":847},"2026-05-27",4.74,-1.35,23800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":112,"percent_change":868,"volume":861,"transactions":9,"vwap":867},"2026-05-26",4.5,4.73,4.36,4.43,-0.23,{"date":870,"open":871,"high":96,"low":872,"close":825,"change":20,"percent_change":873,"volume":874,"transactions":9,"vwap":825},"2026-05-22",4.45,4.4,2.3,20200,{"date":876,"open":554,"high":877,"low":841,"close":757,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":757},"2026-05-21",4.8,-0.43,-9.01,53200,{"date":882,"open":883,"high":884,"low":554,"close":885,"change":647,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-20",4.66,4.94,4.77,1.92,38200,{"date":889,"open":890,"high":891,"low":883,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-19",4.87,5.09,4.68,-0.22,-4.49,25300,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":405,"percent_change":698,"volume":901,"transactions":9,"vwap":900},"2026-05-18",5.12,4.82,4.9,20600,{"date":903,"open":904,"high":905,"low":906,"close":417,"change":893,"percent_change":907,"volume":908,"transactions":9,"vwap":417},"2026-05-15",5.15,5.195,4.91,-4.21,34100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":666,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-14",5.44,5.6,5.17,5.23,-2.79,24800,{"date":918,"open":919,"high":920,"low":919,"close":764,"change":703,"percent_change":921,"volume":922,"transactions":9,"vwap":764},"2026-05-13",5.33,5.5,-1.28,10900,{"date":924,"open":920,"high":925,"low":926,"close":927,"change":376,"percent_change":928,"volume":790,"transactions":9,"vwap":927},"2026-05-12",5.59,5.4,5.45,-1.8,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":185,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-11",5.52,5.75,5.55,-3.31,15700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":544,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-08",5.88,6,5.65,5.74,-2.21,27100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":531,"percent_change":588,"volume":950,"transactions":9,"vwap":949},"2026-05-07",5.68,6.06,5.599,5.87,33900,{"date":952,"open":953,"high":941,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-06",5.46,5.32,5.7,0.15,2.7,29800,{"date":960,"open":961,"high":962,"low":963,"close":933,"change":265,"percent_change":610,"volume":711,"transactions":9,"vwap":933},"2026-05-05",5.61,5.635,5.54,{"date":965,"open":941,"high":966,"low":920,"close":963,"change":544,"percent_change":967,"volume":968,"transactions":9,"vwap":963},"2026-05-04",5.802,-2.29,32200,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":256,"percent_change":974,"volume":814,"transactions":9,"vwap":973},"2026-05-01",5.62,5.84,5.67,-0.35,{"date":976,"open":972,"high":977,"low":978,"close":979,"change":256,"percent_change":974,"volume":980,"transactions":9,"vwap":979},"2026-04-30",5.9,5.612,5.69,35500,{"date":982,"open":983,"high":938,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-29",5.3,5.25,5.71,0.41,7.74,76300,{"date":990,"open":991,"high":926,"low":906,"close":983,"change":992,"percent_change":818,"volume":993,"transactions":9,"vwap":983},"2026-04-28",5.05,0.217,49600,{"date":995,"open":891,"high":926,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-27",4.932,5.083,0.073,1.46,58900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":417,"change":222,"percent_change":1006,"volume":1007,"transactions":9,"vwap":417},"2026-04-24",5.21,5.27,5,-3.09,27500,{"date":1009,"open":1005,"high":1010,"low":1005,"close":913,"change":624,"percent_change":624,"volume":950,"transactions":9,"vwap":913},"2026-04-23",5.29,{"date":1012,"open":984,"high":953,"low":1013,"close":913,"change":624,"percent_change":624,"volume":1014,"transactions":9,"vwap":913},"2026-04-22",5.16,42700,{"date":1016,"open":953,"high":971,"low":1017,"close":913,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":913},"2026-04-21",5.1,-0.36,-6.51,55000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-04-20",5.28,5.53,5.26,0.26,4.93,30700,{"date":1030,"open":1003,"high":927,"low":1031,"close":1004,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1004},"2026-04-17",5.06,0.21,4.15,68500,{"date":1036,"open":984,"high":926,"low":1037,"close":1031,"change":20,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1031},"2026-04-16",4.706,2.02,65700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-15",5.31,5.444,4.92,4.96,-0.37,-6.94,56600,{"date":1050,"open":1025,"high":1051,"low":1017,"close":919,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":919},"2026-04-14",5.49,0.11,2.11,39600,{"date":1056,"open":1023,"high":933,"low":693,"close":1057,"change":112,"percent_change":185,"volume":1058,"transactions":9,"vwap":1057},"2026-04-13",5.22,36500,{"date":1060,"open":898,"high":1061,"low":1062,"close":914,"change":232,"percent_change":496,"volume":1063,"transactions":9,"vwap":914},"2026-04-10",5.58,5.075,25400,{"date":1065,"open":1066,"high":1067,"low":991,"close":693,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":693},"2026-04-09",5.91,6.2,-0.73,-12.59,64200,{"date":1072,"open":1073,"high":1074,"low":932,"close":1075,"change":275,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-08",6.38,6.4,5.8,-0.51,39200,{"date":1079,"open":1080,"high":1081,"low":955,"close":1082,"change":878,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-07",6.33,6.39,5.83,-6.87,24400,{"date":1086,"open":1087,"high":1088,"low":1042,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-06",5.93,6.46,6.26,0.57,10.02,54000,{"date":1094,"open":933,"high":1095,"low":1096,"close":979,"change":320,"percent_change":1097,"volume":1098,"transactions":9,"vwap":979},"2026-04-02",5.89,5.185,-0.7,18200,{"date":1100,"open":1101,"high":1102,"low":920,"close":1103,"change":531,"percent_change":229,"volume":1104,"transactions":9,"vwap":1103},"2026-04-01",5.64,6.16,5.73,53700,{"date":1106,"open":1107,"high":1108,"low":864,"close":1109,"change":287,"percent_change":1110,"volume":1070,"transactions":9,"vwap":1109},"2026-03-31",4.56,5.79,5.56,24.66,{"date":1112,"open":877,"high":417,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-30",4.39,4.46,-0.31,-6.5,30200,{"date":1119,"open":1120,"high":984,"low":885,"close":885,"change":595,"percent_change":356,"volume":1121,"transactions":9,"vwap":885},"2026-03-27",5.035,9400,{"date":1123,"open":1003,"high":1042,"low":1124,"close":1017,"change":751,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1017},"2026-03-26",5.04,-3.77,6200,{"date":1128,"open":1042,"high":911,"low":1129,"close":983,"change":312,"percent_change":1130,"volume":699,"transactions":9,"vwap":983},"2026-03-25",5.259,2.71,{"date":1132,"open":1133,"high":983,"low":1134,"close":1013,"change":232,"percent_change":228,"volume":851,"transactions":9,"vwap":1013},"2026-03-24",4.88,4.86,{"date":1136,"open":1133,"high":984,"low":1133,"close":1005,"change":205,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1005},"2026-03-23",2.46,31500,{"date":1140,"open":1141,"high":1142,"low":96,"close":1133,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1133},"2026-03-20",5.2,5.34,-0.32,-6.15,33600,{"date":1147,"open":920,"high":932,"low":1017,"close":1141,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1141},"2026-03-19",-0.46,-8.13,41000,{"date":1152,"open":1153,"high":1154,"low":925,"close":1155,"change":974,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-18",6.04,6.095,5.66,-5.82,25700,{"date":1159,"open":1160,"high":1161,"low":1066,"close":1162,"change":20,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-17",5.94,6.35,6.01,1.69,31800,{"date":1166,"open":1167,"high":1168,"low":938,"close":1066,"change":1115,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1066},"2026-03-16",6.3,6.66,-4.98,57300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":617,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-13",6.45,6.75,6.22,-3.72,32700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1088,"change":394,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1088},"2026-03-12",6.67,6.83,6.1,-3.73,32100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":651,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-11",7.14,7.313,6.71,-7.19,20500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-10",6.74,7.37,6.707,7.23,0.7,10.72,65400,{"date":1202,"open":1153,"high":1203,"low":939,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-09",6.875,6.53,0.52,8.65,49400,{"date":1209,"open":1161,"high":1210,"low":939,"close":1162,"change":751,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1162},"2026-03-06",6.674,-3.22,49500,{"date":1214,"open":1215,"high":1216,"low":939,"close":1217,"change":666,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-05",6.51,7.061,6.21,-2.36,44700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1097,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-04",7.02,7.21,6.36,-9.92,43900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-03",7.36,7.563,6.814,7.06,0.03,0.43,117600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-02",6.31,7.25,6.28,7.03,0.72,11.41,68100,{"date":1246,"open":1247,"high":1248,"low":1067,"close":1238,"change":921,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1238},"2026-02-27",7.82,7.848,-16.86,120700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":487,"change":46,"percent_change":1256,"volume":1257,"transactions":9,"vwap":487},"2026-02-26",6.7,7.7,6.68,15.17,69100,{"date":1259,"open":1260,"high":1261,"low":1102,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-25",6.34,7,6.59,0.44,7.15,70300,{"date":1267,"open":1268,"high":1253,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-24",6.48,6.15,-0.41,-6.25,64500,{"date":1274,"open":1167,"high":1187,"low":1067,"close":1275,"change":1276,"percent_change":1229,"volume":1277,"transactions":9,"vwap":1275},"2026-02-23",6.56,0.45,125100,{"date":1279,"open":1269,"high":1238,"low":1162,"close":1280,"change":1052,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-20",6.11,1.83,30800,{"date":1284,"open":1285,"high":1238,"low":939,"close":939,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":939},"2026-02-19",6.02,-0.29,-4.61,37000,{"date":1290,"open":1162,"high":329,"low":954,"close":329,"change":661,"percent_change":1291,"volume":1292,"transactions":9,"vwap":329},"2026-02-18",4.49,61100,{"date":1294,"open":1161,"high":1295,"low":1296,"close":1285,"change":1148,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1285},"2026-02-17",6.436,5.695,-7.1,69500,{"date":1300,"open":1161,"high":1301,"low":1167,"close":1268,"change":461,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1268},"2026-02-13",6.829,1.25,43600,{"date":1305,"open":1238,"high":1306,"low":1167,"close":1074,"change":624,"percent_change":624,"volume":1307,"transactions":9,"vwap":1074},"2026-02-12",6.94,75800,{"date":1309,"open":1187,"high":1310,"low":1161,"close":1074,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1074},"2026-02-11",7.226,-0.6,-8.57,102000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1261,"change":486,"percent_change":440,"volume":1319,"transactions":9,"vwap":1261},"2026-02-10",6.42,7.39,6.25,64900,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-09",6.18,6.9,6.76,0.6,9.74,85200,{"date":1329,"open":1323,"high":1229,"low":1280,"close":1102,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1102},"2026-02-06",-0.74,-10.72,68000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1323,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1323},"2026-02-05",7.29,7.95,6.5,-0.71,-9.33,112700,{"date":1342,"open":478,"high":478,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-04",7.501,7.61,-1.07,-12.33,87200,{"date":1349,"open":1324,"high":1350,"low":1324,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-03",8.7,8.68,1.95,28.97,137200,{"date":1356,"open":1222,"high":1317,"low":1357,"close":1358,"change":1046,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-02",6.37,6.73,-5.21,120900,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1097,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-30",9.09,7.05,7.1,-8.97,282200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-29",9.73,9.933,7.79,7.8,-1.88,-19.42,219400,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-28",10.67,9,9.68,-0.595,-5.79,188900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-27",9.8,10.982,9.6,10.275,0.875,9.31,202100,{"date":1395,"open":1396,"high":25,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-26",13.9,9.18,9.4,-2.96,-23.95,460600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-23",10,13.53,9.87,12.36,2.62,26.9,314400,{"date":1412,"open":1091,"high":1413,"low":1397,"close":1326,"change":1414,"percent_change":1102,"volume":1415,"transactions":9,"vwap":1326},"2026-01-22",10.48,0.565,323300,{"date":1417,"open":1387,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-21",10.25,8.15,9.175,-0.465,-4.82,460800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-20",8.6,9.686,8.33,9.64,1.14,13.41,152800,{"date":1434,"open":442,"high":1435,"low":442,"close":1436,"change":1437,"percent_change":1318,"volume":1438,"transactions":9,"vwap":1436},"2026-01-16",8.895,8.5,0.5,48900,{"date":1440,"open":1441,"high":1442,"low":442,"close":442,"change":497,"percent_change":1437,"volume":1443,"transactions":9,"vwap":442},"2026-01-15",8.19,8.345,52400,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":680,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-14",9.28,7.4,7.96,-6.68,126700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":827,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-13",9.36,9.5,8.51,8.53,-3.4,161000,{"date":1460,"open":1461,"high":1390,"low":1462,"close":1463,"change":1233,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-12",9.75,8.805,8.83,0.34,198300,{"date":178,"open":1404,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},10.749,8.21,8.8,-1.2,-12,183100]