[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATHR":3,"homepage-market-summary":31,"stock-historical-ATHR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATHR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Aether Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Aether Holdings Inc is an emerging financial technology platform company offering proprietary research, analytics, data, and tools for institutional and retail equity traders through its cloud-based platform, SentimenTrader.com. The platform integrates AI tools with the expertise of evidence-based trading veterans, collecting data 24\u002F7 from sources including Bloomberg, CBOE, Consensus, CFTC, End of Day Historical Data, and Intercontinental Exchange. It covers U.S. equity and option securities, using market sentiment indicators and deep learning to create trade ideas, strategies, models, and analysis. Revenue is generated through subscriptions to SentimenTrader, IPO Stream, and Altcoin, including free subscribers, Average conversion rate from free to Paid Subscribers, and paid subscribers.","18","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.45,3.41,3.68,3.1,3.61,-0.16,-4.43,7857.285306,518,3.4125,6.86,1.87,13616.04907616,31.7,371,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},19.688,32690,11931912.26904,-31.55,"2025-04-21",[183,184,193,204,215,224,233,241,250,258,269,275,284,292,300,308,317,326,334,343,352,360,369,378,385,394,402,408,418,427,435,444,453,460,468,476,485,493,500,508,517,524,530,537,546,553,562,570,579,588,597,607,617,627,634,641,648,654,659,668,675,682,690,698,705,712,720,728,734,739,741,745,754,761,768,774,778,785,792,797,804,808,814,820,825,834,838,841,845,849,853,858,866,869,874,880,888,895,902,909,916,922,929,932,936,943,948,951,956,960,964,969,975,981,984,988,993,999,1005,1012,1019,1025,1030,1037,1043,1050,1057,1064,1071,1077,1085,1091,1094,1101,1107,1114,1121,1124,1129,1132,1137,1141,1147,1153,1156,1162,1167,1172,1176,1180,1184,1191,1195,1200,1207,1211,1218,1226,1230,1237,1243,1250,1258,1265,1272,1279,1285,1292,1298,1306,1313,1318,1324,1329,1335,1340,1346,1351,1357,1362,1368,1372,1378,1386,1390,1396,1403,1406,1409,1415,1422,1427,1435,1439,1441,1445,1451,1455,1459,1465,1469,1475,1481,1486,1490,1496,1500,1505,1510,1513,1516,1519,1524,1528,1533,1537,1543,1546,1549,1554,1561,1566,1570,1576,1582,1587,1590,1596,1601,1604,1609,1616,1620,1624,1627,1630,1633,1638,1642,1645,1650,1656,1661,1665,1668,1673,1678,1684,1688,1692,1696,1702,1708,1716,1723,1730,1737,1745,1748,1752,1756,1763,1768,1774,1780,1784,1789,1793,1800,1807,1813,1820,1827,1834,1840,1846,1852,1859,1865,1873,1880,1887,1895,1903,1908,1915,1921,1927,1934,1940,1947,1955,1963,1970,1977,1983,1989,1996,2004,2010,2018,2025,2034,2042,2049,2054,2060,2066,2074,2081,2088,2093,2099,2105,2111,2116,2121,2127,2132,2139,2145,2153,2160,2169,2173,2182,2189,2197,2204,2212,2220,2224,2231,2238,2244,2252,2259,2266,2271,2277,2284,2293,2300,2308,2316,2325,2333,2340,2347,2353,2360,2368,2375,2383,2391,2399,2406,2414,2421,2427,2432,2435,2440,2446,2451],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":17,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.5,3.96,-0.14,-3.73,8405.7189,1074,3.6242,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",3.81,4.04,3.34,3.75,0.15,4.17,33534.07974,2197,3.7085,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",3.51,3.74,3.3,3.6,0.1102,3.16,15515.7189,1568,3.4851,{"date":216,"open":217,"high":209,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",3.32,3.4898,-0.2102,-5.68,2524.7189,282,3.4882,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",3.31,3.7,0.1,2.78,3568.643428,432,3.4798,{"date":234,"open":235,"high":198,"low":208,"close":209,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",3.43,-0.02,-0.55,8313.7189,742,3.5134,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",3.48,3.62,-0.08,-2.16,4110.7189,746,3.576,{"date":251,"open":252,"high":252,"low":186,"close":227,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",3.8,0.07,1.93,4603.475221,401,3.6457,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",3.56,4.2,3.245,3.63,-0.11,-2.94,30234.7189,1023,3.787,{"date":270,"open":197,"high":198,"low":211,"close":207,"change":153,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",10.32,33063.7189,301,3.6889,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":245,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",3.13,3.39,3.1006,-2.31,1852.24395,224,3.2589,{"date":285,"open":197,"high":209,"low":197,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",3.47,0.21,6.44,4710.468203,155,3.4795,{"date":293,"open":186,"high":186,"low":19,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",3.26,-0.09,-2.69,6980,260,3.281,{"date":301,"open":226,"high":16,"low":302,"close":303,"change":264,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",3.22,3.35,-3.18,8559.052205,439,3.3542,{"date":309,"open":310,"high":209,"low":19,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",3.217,3.46,0.3,9.49,19060.39053,528,3.2647,{"date":318,"open":319,"high":319,"low":320,"close":211,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",3.3899,3,-0.015,-0.47,7281.157968,254,3.1446,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":321,"percent_change":322,"volume":331,"transactions":332,"vwap":333},"2026-09-09",3.03,3.2,3.175,1435.7189,81,3.1881,{"date":335,"open":336,"high":337,"low":320,"close":338,"change":199,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",3.29,3.455,3.19,4.93,8287.705051,363,3.2017,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":295,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",3.12,3.475,3.04,-2.88,6526.01619,269,3.2328,{"date":353,"open":19,"high":354,"low":19,"close":277,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",3.24,0.12,3.99,3006.463326,131,3.1495,{"date":361,"open":362,"high":217,"low":363,"close":364,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",3.21,2.79,3.01,0,35431,1239,3.1333,{"date":370,"open":371,"high":371,"low":372,"close":364,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",3.23,2.97,-0.03,-0.99,3444.7189,560,3.042,{"date":379,"open":303,"high":286,"low":320,"close":347,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",0.16,5.56,18533.7211,798,3.1001,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":236,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",3.17,3.7899,2.88,-0.69,23544.948484,636,3.1622,{"date":395,"open":328,"high":208,"low":396,"close":397,"change":264,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",2.89,2.9,-3.65,10540.3019,300,2.94,{"date":403,"open":294,"high":227,"low":320,"close":364,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":299},"2026-08-26",-0.4131,-12.07,46462.1321,1054,{"date":409,"open":410,"high":411,"low":387,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",3.38,3.9,3.42311,-0.0569,-1.64,24436.89946,578,3.4906,{"date":419,"open":209,"high":420,"low":421,"close":243,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",4.055,3.2785,-0.1739,-4.76,24001.43427,600,3.5422,{"date":428,"open":209,"high":429,"low":209,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",3.653882,-0.0461,-1.25,861.07974,59,3.6131,{"date":436,"open":437,"high":438,"low":227,"close":227,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",4.01,4.18,-0.13,-3.39,5909.454434,133,3.9571,{"date":445,"open":260,"high":261,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",3.4,3.83,0.23,6.39,12736.638554,488,3.7541,{"date":454,"open":209,"high":209,"low":209,"close":209,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",-0.05,-1.37,844,64,3.7103,{"date":461,"open":446,"high":462,"low":446,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",3.65,-0.0275,-0.75,1115.23843,93,3.6118,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",3.6775,-0.0725,-1.93,501,67,3.6325,{"date":477,"open":207,"high":478,"low":479,"close":198,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-12",3.79,3.69,-0.04,-1.06,2616.481469,343,3.7228,{"date":486,"open":487,"high":487,"low":18,"close":478,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",3.9801,-0.29,-7.11,6201.252659,325,4.0056,{"date":494,"open":187,"high":495,"low":18,"close":495,"change":496,"percent_change":355,"volume":497,"transactions":498,"vwap":499},"2026-08-10",4.08,0.005,9854.528913,669,4.0491,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",4.075,-0.135,-3.21,912.245398,48,4.0748,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":153,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",3.73,4.25,4.21,9.07,9284.245164,616,3.9753,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":380,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",3.86,4.32,1150.177529,161,3.7298,{"date":525,"open":89,"high":526,"low":208,"close":227,"change":253,"percent_change":254,"volume":527,"transactions":528,"vwap":529},"2026-08-04",4.06,11856.089938,666,3.6439,{"date":531,"open":401,"high":411,"low":401,"close":263,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",0.36,11.01,13864.76348,748,3.4738,{"date":538,"open":338,"high":539,"low":540,"close":541,"change":245,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",3.71,3.14,3.27,-2.39,25008.726616,1579,3.4299,{"date":547,"open":311,"high":526,"low":19,"close":303,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",-0.15,-4.29,52230.815232,1063,3.5485,{"date":554,"open":519,"high":555,"low":556,"close":186,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",4.38,3.385,-0.12,-3.31,40960.831274,1129,3.7385,{"date":563,"open":356,"high":356,"low":564,"close":244,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",3.59,-0.28,-7.18,2560.019184,273,3.7574,{"date":571,"open":572,"high":572,"low":573,"close":411,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-27",4.05,3.85,-0.26,-6.25,3453.5048,280,3.9551,{"date":580,"open":581,"high":581,"low":573,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",4.36,4.16,0.19,4.79,3225.724396,524,4.0645,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",4.3255,3.97,-0.165,-3.99,1101.703296,63,4.104,{"date":598,"open":196,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",4.19,3.935,4.135,0.195,4.95,2184.463,386,4.0634,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",4.4,4.5905,3.94,-0.74,-15.81,14133.01401,910,4.184,{"date":618,"open":619,"high":620,"low":611,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",4.7,5.1,4.68,0.33,7.59,49119.382992,2539,4.6382,{"date":628,"open":629,"high":630,"low":261,"close":631,"change":188,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-17",4.31,4.425,4.35,-3.12,13400,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-16",4.48,4.49,0.11,2.51,2000,{"date":642,"open":643,"high":644,"low":645,"close":555,"change":646,"percent_change":448,"volume":647,"transactions":9,"vwap":555},"2026-07-15",4.342,4.42,3.908,0.01,11900,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":108,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-14",4.069,4.37,1.39,16800,{"date":655,"open":512,"high":555,"low":572,"close":629,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":629},"2026-07-13",0.069,1.63,17800,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-10",4.14,4.44,3.95,4.241,-0.069,-1.6,17900,{"date":669,"open":670,"high":671,"low":672,"close":629,"change":488,"percent_change":673,"volume":674,"transactions":9,"vwap":629},"2026-07-09",4.56,4.735,4.11,-6.3,25600,{"date":676,"open":677,"high":677,"low":438,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-08",5.06,4.6,-0.36,-7.26,61300,{"date":683,"open":621,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",5,4.61,4.96,0.04,0.81,21900,{"date":691,"open":603,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-06",5.37,4.745,4.92,0.17,3.58,18100,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":557,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-02",5.24,4.279,4.75,-2.46,49500,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":380,"percent_change":446,"volume":711,"transactions":9,"vwap":710},"2026-07-01",4.5,5.337,4.261,4.87,50800,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":236,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-30",4.8,4.85,4.586,4.71,-0.42,36600,{"date":721,"open":722,"high":715,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-29",4.27,3.876,4.73,0.46,10.77,46900,{"date":729,"open":186,"high":722,"low":730,"close":722,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":722},"2026-06-26",3.247,0.82,23.77,31500,{"date":735,"open":338,"high":736,"low":347,"close":16,"change":199,"percent_change":737,"volume":738,"transactions":9,"vwap":16},"2026-06-25",3.541,4.55,15800,{"date":740,"open":211,"high":208,"low":364,"close":208,"change":228,"percent_change":345,"volume":738,"transactions":9,"vwap":208},"2026-06-24",{"date":742,"open":197,"high":197,"low":743,"close":329,"change":355,"percent_change":411,"volume":744,"transactions":9,"vwap":329},"2026-06-23",3.15,9900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-22",3.108,3.53,2.95,3.08,0.13,4.41,16000,{"date":755,"open":756,"high":16,"low":757,"close":749,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":749},"2026-06-18",3.338,2.92,-0.35,-10.61,14400,{"date":762,"open":763,"high":764,"low":347,"close":208,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":208},"2026-06-17",3.06,3.49,0.37,12.63,14900,{"date":769,"open":302,"high":302,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-16",2.93,-0.17,-5.48,5400,{"date":775,"open":211,"high":211,"low":401,"close":19,"change":113,"percent_change":776,"volume":777,"transactions":9,"vwap":19},"2026-06-15",-0.32,10200,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":188,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-12",3.335,2.932,3.11,-4.31,18800,{"date":786,"open":371,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-11",3.25,2.91,0.09,2.85,6500,{"date":793,"open":294,"high":294,"low":396,"close":211,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":211},"2026-06-10",0.112,3.67,7500,{"date":798,"open":799,"high":208,"low":396,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-09",3.265,3.048,-0.222,-6.79,8100,{"date":805,"open":208,"high":208,"low":541,"close":541,"change":380,"percent_change":806,"volume":807,"transactions":9,"vwap":541},"2026-06-08",5.14,2600,{"date":809,"open":810,"high":810,"low":782,"close":782,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":782},"2026-06-05",3.405,-0.3,-8.8,11100,{"date":815,"open":302,"high":816,"low":302,"close":17,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":17},"2026-06-04",3.44,0.03,0.89,4700,{"date":821,"open":822,"high":696,"low":371,"close":410,"change":228,"percent_change":823,"volume":824,"transactions":9,"vwap":410},"2026-06-03",3.54,3.05,13200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-02",3.364,3.585,3.272,3.28,0.02,0.61,12400,{"date":835,"open":696,"high":263,"low":294,"close":294,"change":679,"percent_change":836,"volume":837,"transactions":9,"vwap":294},"2026-06-01",-9.94,4600,{"date":839,"open":186,"high":198,"low":186,"close":244,"change":638,"percent_change":277,"volume":840,"transactions":9,"vwap":244},"2026-05-29",17300,{"date":842,"open":822,"high":462,"low":186,"close":206,"change":646,"percent_change":843,"volume":844,"transactions":9,"vwap":206},"2026-05-28",0.29,9500,{"date":846,"open":478,"high":478,"low":186,"close":186,"change":548,"percent_change":847,"volume":848,"transactions":9,"vwap":186},"2026-05-27",-4.11,8600,{"date":850,"open":186,"high":462,"low":186,"close":462,"change":687,"percent_change":851,"volume":852,"transactions":9,"vwap":462},"2026-05-26",1.11,6700,{"date":854,"open":462,"high":462,"low":20,"close":20,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":20},"2026-05-22",0.019,0.53,6000,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-21",3.761,3.762,3.591,-0.209,-5.5,5000,{"date":867,"open":822,"high":252,"low":822,"close":252,"change":380,"percent_change":609,"volume":868,"transactions":9,"vwap":252},"2026-05-20",5900,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":21,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-19",3.64,-4.21,1500,{"date":875,"open":573,"high":356,"low":876,"close":252,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":252},"2026-05-18",3.567,0.08,2.15,7100,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-15",3.505,4.1,3.72,0.036,0.98,14300,{"date":889,"open":890,"high":891,"low":244,"close":892,"change":236,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-14",3.725,3.735,3.684,-0.54,4000,{"date":896,"open":539,"high":897,"low":209,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-13",3.87,3.704,0.009,0.24,9000,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-12",4.023,3.695,-0.059,-1.57,4200,{"date":910,"open":252,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-11",3.98,3.754,-0.246,-6.15,9100,{"date":917,"open":918,"high":919,"low":920,"close":918,"change":295,"percent_change":921,"volume":844,"transactions":9,"vwap":918},"2026-05-08",4,4.041,3.613,-2.2,{"date":923,"open":263,"high":924,"low":263,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-07",4.3,4.09,0.28,7.35,16700,{"date":930,"open":495,"high":495,"low":195,"close":195,"change":488,"percent_change":931,"volume":879,"transactions":9,"vwap":195},"2026-05-06",-7.07,{"date":933,"open":934,"high":631,"low":884,"close":883,"change":646,"percent_change":900,"volume":935,"transactions":9,"vwap":883},"2026-05-05",4.02,17100,{"date":937,"open":938,"high":939,"low":938,"close":925,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":925},"2026-05-04",3.939,4.147,0.024,0.59,3600,{"date":944,"open":911,"high":438,"low":252,"close":945,"change":946,"percent_change":884,"volume":947,"transactions":9,"vwap":945},"2026-05-01",4.066,0.146,8900,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":365,"percent_change":365,"volume":365,"transactions":9,"vwap":950},"2026-04-30",3.92,{"date":952,"open":187,"high":925,"low":953,"close":950,"change":188,"percent_change":954,"volume":955,"transactions":9,"vwap":950},"2026-04-29",3.89,-3.45,11600,{"date":957,"open":897,"high":526,"low":198,"close":526,"change":253,"percent_change":958,"volume":959,"transactions":9,"vwap":526},"2026-04-28",1.75,7800,{"date":961,"open":187,"high":356,"low":795,"close":356,"change":113,"percent_change":962,"volume":963,"transactions":9,"vwap":356},"2026-04-27",-0.25,11300,{"date":965,"open":510,"high":966,"low":510,"close":918,"change":236,"percent_change":967,"volume":968,"transactions":9,"vwap":918},"2026-04-24",4.013,-0.5,3500,{"date":970,"open":206,"high":971,"low":206,"close":934,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":934},"2026-04-23",4.34,0.52,14.86,25900,{"date":976,"open":977,"high":737,"low":977,"close":186,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":186},"2026-04-22",3.02,0.2,6.06,72000,{"date":982,"open":541,"high":226,"low":983,"close":208,"change":646,"percent_change":312,"volume":791,"transactions":9,"vwap":208},"2026-04-21",3.266,{"date":985,"open":743,"high":208,"low":743,"close":336,"change":789,"percent_change":986,"volume":987,"transactions":9,"vwap":336},"2026-04-20",2.81,1800,{"date":989,"open":743,"high":329,"low":320,"close":329,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":329},"2026-04-17",-0.031,-0.96,13700,{"date":994,"open":540,"high":336,"low":320,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-16",3.231,0.031,0.97,12300,{"date":1000,"open":1001,"high":410,"low":1001,"close":329,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":329},"2026-04-15",2.5,0.72,29.03,34200,{"date":1006,"open":1007,"high":1001,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":738,"transactions":9,"vwap":1009},"2026-04-14",2.23,2.16,2.48,0.201,8.82,{"date":1013,"open":878,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1014},"2026-04-13",2.279,2.07,0.259,12.82,23200,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":773,"transactions":9,"vwap":1022},"2026-04-10",2.38,2.02,-0.115,-5.39,{"date":1026,"open":878,"high":878,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":852,"transactions":9,"vwap":1027},"2026-04-09",2.135,-0.025,-1.16,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1008,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1008},"2026-04-08",2.14,2.18,0.115,5.62,5800,{"date":1038,"open":1032,"high":1032,"low":1039,"close":1040,"change":295,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-07",2.01,2.045,-4.22,4100,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1027,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1027},"2026-04-06",2.05,2.35,0.125,6.22,9400,{"date":1051,"open":1052,"high":1053,"low":27,"close":1039,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1039},"2026-04-02",2.27,2.33,-0.18,-8.22,24700,{"date":1058,"open":1059,"high":1060,"low":1032,"close":1061,"change":21,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-01",2.3,2.65,2.19,-6.81,23700,{"date":1065,"open":1021,"high":1066,"low":1067,"close":1046,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1046},"2026-03-31",2.6,2.22,0.14,6.33,23800,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":776,"percent_change":1076,"volume":947,"transactions":9,"vwap":1075},"2026-03-30",2.64,2.2,2.21,-12.65,{"date":1078,"open":1001,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-27",2.68,2.31,2.53,-0.21,-7.66,15300,{"date":1086,"open":541,"high":541,"low":1087,"close":1088,"change":1082,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-26",2.72,2.74,-7.12,10300,{"date":1092,"open":743,"high":208,"low":639,"close":749,"change":638,"percent_change":897,"volume":1093,"transactions":9,"vwap":749},"2026-03-25",35900,{"date":1095,"open":1096,"high":211,"low":1097,"close":1098,"change":926,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-24",2.8,2.29,2.84,10.94,39700,{"date":1102,"open":1103,"high":986,"low":1074,"close":1104,"change":1105,"percent_change":1106,"volume":744,"transactions":9,"vwap":1104},"2026-03-23",2.32,2.56,0.22,9.4,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":679,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-20",2.616,2.63,2.34,-13.33,28200,{"date":1115,"open":302,"high":302,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-19",2.493,2.7,-0.43,-13.74,27600,{"date":1122,"open":277,"high":787,"low":364,"close":277,"change":365,"percent_change":365,"volume":1123,"transactions":9,"vwap":277},"2026-03-18",3400,{"date":1125,"open":208,"high":1126,"low":277,"close":277,"change":1127,"percent_change":1128,"volume":819,"transactions":9,"vwap":277},"2026-03-17",3.36,-0.07,-2.19,{"date":1130,"open":354,"high":446,"low":19,"close":329,"change":1131,"percent_change":958,"volume":959,"transactions":9,"vwap":329},"2026-03-16",0.055,{"date":1133,"open":541,"high":541,"low":1134,"close":1134,"change":503,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-13",3.145,-4.12,2900,{"date":1138,"open":541,"high":830,"low":277,"close":830,"change":1131,"percent_change":1139,"volume":1140,"transactions":9,"vwap":830},"2026-03-12",1.71,1400,{"date":1142,"open":208,"high":208,"low":1143,"close":1144,"change":321,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-11",3.209,3.225,-0.46,3200,{"date":1148,"open":1149,"high":1150,"low":1149,"close":354,"change":245,"percent_change":1151,"volume":1152,"transactions":9,"vwap":354},"2026-03-10",3.158,3.33,-2.41,6400,{"date":1154,"open":243,"high":447,"low":82,"close":217,"change":480,"percent_change":1155,"volume":744,"transactions":9,"vwap":217},"2026-03-09",-1.19,{"date":1157,"open":1158,"high":871,"low":1159,"close":1126,"change":1160,"percent_change":1161,"volume":744,"transactions":9,"vwap":1126},"2026-03-06",3.545,3.202,-0.19,-5.35,{"date":1163,"open":478,"high":437,"low":748,"close":1164,"change":1165,"percent_change":83,"volume":1166,"transactions":9,"vwap":1164},"2026-03-05",3.55,0.047,17000,{"date":1168,"open":206,"high":573,"low":303,"close":1169,"change":1170,"percent_change":663,"volume":1171,"transactions":9,"vwap":1169},"2026-03-04",3.503,0.133,29000,{"date":1173,"open":446,"high":462,"low":89,"close":89,"change":295,"percent_change":1174,"volume":1175,"transactions":9,"vwap":89},"2026-03-03",-2.6,13000,{"date":1177,"open":186,"high":891,"low":208,"close":311,"change":557,"percent_change":1178,"volume":1179,"transactions":9,"vwap":311},"2026-03-02",-3.35,15200,{"date":1181,"open":186,"high":227,"low":197,"close":696,"change":978,"percent_change":1182,"volume":1183,"transactions":9,"vwap":696},"2026-02-27",5.92,26700,{"date":1185,"open":186,"high":1186,"low":1187,"close":410,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":410},"2026-02-26",3.765,3.249,0.05,1.5,37000,{"date":1192,"open":387,"high":311,"low":977,"close":1150,"change":1105,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1150},"2026-02-25",7.07,18600,{"date":1196,"open":822,"high":1197,"low":19,"close":782,"change":237,"percent_change":1198,"volume":1199,"transactions":9,"vwap":782},"2026-02-24",3.688,-15.03,30100,{"date":1201,"open":1202,"high":1202,"low":816,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-23",4.105,3.66,-0.45,-10.95,30200,{"date":1208,"open":511,"high":1209,"low":611,"close":672,"change":687,"percent_change":886,"volume":1210,"transactions":9,"vwap":672},"2026-02-20",4.54,8000,{"date":1212,"open":1209,"high":1213,"low":611,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-19",4.91,4.07,-0.52,-11.33,21200,{"date":1219,"open":1220,"high":1221,"low":636,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-18",4.81,4.97,4.59,-0.34,-6.9,12700,{"date":1227,"open":707,"high":1228,"low":707,"close":339,"change":1188,"percent_change":90,"volume":1229,"transactions":9,"vwap":339},"2026-02-17",5.052,11200,{"date":1231,"open":684,"high":1232,"low":1233,"close":1234,"change":900,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-13",5.05,4.62,4.88,5.17,10600,{"date":1238,"open":620,"high":1239,"low":1209,"close":1240,"change":237,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-12",5.255,4.64,-10.6,19400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1223,"percent_change":914,"volume":1249,"transactions":9,"vwap":1248},"2026-02-11",5.21,5.27,5.04,5.19,20800,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-10",5.67,5.015,5.53,-0.1,-1.78,15500,{"date":1259,"open":1260,"high":1261,"low":692,"close":1262,"change":843,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-09",5.52,5.66,5.63,5.43,4300,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":764,"volume":1271,"transactions":9,"vwap":1269},"2026-02-06",5.2,5.73,5.34,0.18,8400,{"date":1273,"open":1274,"high":1275,"low":1232,"close":1276,"change":488,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-05",5.5,5.51,5.16,-5.32,11000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":373,"percent_change":237,"volume":1278,"transactions":9,"vwap":1284},"2026-02-04",5.41,5.598,5.25,5.45,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1242,"transactions":9,"vwap":1289},"2026-02-03",6.05,5.365,5.48,-0.79,-12.6,{"date":1293,"open":1294,"high":1295,"low":1275,"close":1296,"change":900,"percent_change":911,"volume":1297,"transactions":9,"vwap":1296},"2026-02-02",5.64,6.5,6.27,19200,{"date":1299,"open":1260,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-30",6.2,5.155,6.03,0.68,12.71,54900,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1160,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-29",5.516,5.344,5.35,-3.43,8500,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":373,"percent_change":893,"volume":1317,"transactions":9,"vwap":1316},"2026-01-28",5.38,5.54,2200,{"date":1319,"open":1320,"high":1320,"low":1248,"close":1321,"change":108,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-27",5.75,5.57,1.09,7000,{"date":1325,"open":1274,"high":1275,"low":1326,"close":1275,"change":253,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1275},"2026-01-26",5.36,1.29,2800,{"date":1330,"open":1331,"high":1332,"low":1281,"close":1333,"change":21,"percent_change":1334,"volume":840,"transactions":9,"vwap":1333},"2026-01-23",5.55,5.71,5.44,-2.86,{"date":1336,"open":1337,"high":1338,"low":1310,"close":1338,"change":108,"percent_change":1339,"volume":807,"transactions":9,"vwap":1338},"2026-01-22",5.525,5.6,1.08,{"date":1341,"open":1316,"high":1342,"low":1343,"close":1316,"change":1344,"percent_change":1345,"volume":1264,"transactions":9,"vwap":1316},"2026-01-21",5.618,5.46,-0.2,-3.48,{"date":1347,"open":1316,"high":1348,"low":1274,"close":1349,"change":199,"percent_change":1079,"volume":1350,"transactions":9,"vwap":1349},"2026-01-20",5.76,5.74,9300,{"date":1352,"open":1338,"high":1353,"low":1274,"close":1354,"change":548,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-16",5.96,5.59,-2.61,14800,{"date":1358,"open":1359,"high":1360,"low":1274,"close":1349,"change":264,"percent_change":1361,"volume":697,"transactions":9,"vwap":1349},"2026-01-15",5.82,5.995,-1.88,{"date":1363,"open":1364,"high":979,"low":1365,"close":1366,"change":1054,"percent_change":1367,"volume":959,"transactions":9,"vwap":1366},"2026-01-14",5.7,5.68,5.85,-2.99,{"date":1369,"open":1366,"high":1370,"low":1366,"close":1302,"change":113,"percent_change":771,"volume":1371,"transactions":9,"vwap":1302},"2026-01-13",6.09,7300,{"date":1373,"open":1366,"high":1374,"low":1338,"close":1375,"change":264,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-12",6.1,6.04,-1.79,13100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":373,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-09",5.97,6.18,5.65,6.15,-0.49,16100,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1381,"change":108,"percent_change":886,"volume":1210,"transactions":9,"vwap":1381},"2026-01-08",5.99,6.23,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":1395,"percent_change":619,"volume":767,"transactions":9,"vwap":1393},"2026-01-07",5.89,6.12,5.685,0.275,{"date":1397,"open":1320,"high":1398,"low":1320,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-06",5.94,5.845,-0.075,-1.27,5100,{"date":1404,"open":1370,"high":1374,"low":1182,"close":1182,"change":574,"percent_change":872,"volume":1405,"transactions":9,"vwap":1182},"2026-01-05",4900,{"date":1407,"open":1408,"high":1389,"low":1320,"close":1381,"change":236,"percent_change":776,"volume":777,"transactions":9,"vwap":1381},"2026-01-02",5.95,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1300,"change":1413,"percent_change":991,"volume":1414,"transactions":9,"vwap":1300},"2025-12-31",6.3,5.91,-0.06,12900,{"date":1416,"open":1417,"high":1418,"low":1388,"close":1419,"change":480,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-12-30",6.13,6.28,6.26,-0.63,6200,{"date":1423,"open":1388,"high":1424,"low":1366,"close":1411,"change":725,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1411},"2025-12-29",6.38,7.88,15100,{"date":1428,"open":1429,"high":1430,"low":1294,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-26",6.046,6.07,5.84,-0.235,-3.87,24400,{"date":1436,"open":1287,"high":1437,"low":1287,"close":1437,"change":1438,"percent_change":612,"volume":873,"transactions":9,"vwap":1437},"2025-12-24",6.075,-0.045,{"date":1440,"open":1430,"high":1424,"low":1430,"close":1393,"change":199,"percent_change":639,"volume":1264,"transactions":9,"vwap":1393},"2025-12-23",{"date":1442,"open":1411,"high":1443,"low":1182,"close":1380,"change":548,"percent_change":1444,"volume":894,"transactions":9,"vwap":1380},"2025-12-22",6.42,-2.45,{"date":1446,"open":1447,"high":1448,"low":1349,"close":1393,"change":123,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1393},"2025-12-19",5.8,6.49,4.26,14500,{"date":1452,"open":1383,"high":1383,"low":1453,"close":1453,"change":439,"percent_change":1454,"volume":1152,"transactions":9,"vwap":1453},"2025-12-18",5.87,-2.17,{"date":1456,"open":1430,"high":1411,"low":1408,"close":1457,"change":113,"percent_change":771,"volume":1458,"transactions":9,"vwap":1457},"2025-12-17",6,21700,{"date":1460,"open":1431,"high":1461,"low":1431,"close":1462,"change":236,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-16",6.17,6.01,-0.33,4400,{"date":1466,"open":26,"high":26,"low":1359,"close":1302,"change":1204,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1302},"2025-12-15",-6.94,7700,{"date":1470,"open":1069,"high":1295,"low":1471,"close":1472,"change":817,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-12",6.098,6.48,0.47,10000,{"date":1476,"open":1477,"high":1295,"low":1478,"close":1479,"change":941,"percent_change":1480,"volume":1405,"transactions":9,"vwap":1479},"2025-12-11",6.197,6.085,6.45,10.07,{"date":1482,"open":1366,"high":1483,"low":1364,"close":1484,"change":496,"percent_change":789,"volume":1485,"transactions":9,"vwap":1484},"2025-12-10",6.36,5.86,13600,{"date":1487,"open":1408,"high":1457,"low":1488,"close":1488,"change":1131,"percent_change":1489,"volume":1405,"transactions":9,"vwap":1488},"2025-12-09",5.855,0.95,{"date":1491,"open":1462,"high":1492,"low":1332,"close":1447,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1447},"2025-12-08",6.46,-0.66,-10.22,18300,{"date":1497,"open":1462,"high":1295,"low":1484,"close":1492,"change":1498,"percent_change":599,"volume":1499,"transactions":9,"vwap":1492},"2025-12-05",0.26,10800,{"date":1501,"open":1502,"high":1448,"low":1503,"close":1300,"change":811,"percent_change":1504,"volume":1356,"transactions":9,"vwap":1300},"2025-12-04",6.35,5.863,-4.62,{"date":1506,"open":1331,"high":1295,"low":1331,"close":1295,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1295},"2025-12-03",0.5,8.33,7400,{"date":1511,"open":1457,"high":1457,"low":1512,"close":1457,"change":646,"percent_change":695,"volume":773,"transactions":9,"vwap":1457},"2025-12-02",5.982,{"date":1514,"open":1447,"high":1388,"low":1447,"close":1388,"change":1127,"percent_change":1029,"volume":1515,"transactions":9,"vwap":1388},"2025-12-01",4800,{"date":1517,"open":1287,"high":979,"low":1287,"close":979,"change":583,"percent_change":354,"volume":1518,"transactions":9,"vwap":979},"2025-11-28",1200,{"date":1520,"open":1453,"high":1453,"low":1453,"close":1453,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1453},"2025-11-26",-0.23,-3.77,1600,{"date":1525,"open":1388,"high":1374,"low":1526,"close":1374,"change":978,"percent_change":278,"volume":1527,"transactions":9,"vwap":1374},"2025-11-25",5.745,25500,{"date":1529,"open":1530,"high":1411,"low":1260,"close":1530,"change":1531,"percent_change":1393,"volume":1532,"transactions":9,"vwap":1530},"2025-11-24",5.9,0.34,24900,{"date":1534,"open":1365,"high":1408,"low":1274,"close":381,"change":237,"percent_change":1535,"volume":1536,"transactions":9,"vwap":381},"2025-11-21",-9,12000,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":646,"percent_change":380,"volume":1542,"transactions":9,"vwap":1541},"2025-11-20",5.637,6.14,6.11,8700,{"date":1544,"open":1182,"high":1374,"low":1545,"close":1374,"change":236,"percent_change":1463,"volume":901,"transactions":9,"vwap":1374},"2025-11-19",5.605,{"date":1547,"open":1457,"high":1393,"low":1366,"close":1393,"change":113,"percent_change":21,"volume":1548,"transactions":9,"vwap":1393},"2025-11-18",2500,{"date":1550,"open":1551,"high":1417,"low":1551,"close":1417,"change":1028,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1417},"2025-11-17",6.065,-0.41,1900,{"date":1555,"open":1366,"high":1556,"low":1331,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-11-14",6.24,6.155,0.295,5.03,21300,{"date":1562,"open":1431,"high":1563,"low":1274,"close":1484,"change":480,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1484},"2025-11-13",6.4,-0.68,48500,{"date":1567,"open":1568,"high":1530,"low":1274,"close":1530,"change":638,"percent_change":1569,"volume":807,"transactions":9,"vwap":1530},"2025-11-12",5.617,1.9,{"date":1571,"open":1572,"high":1573,"low":1254,"close":1574,"change":1127,"percent_change":1155,"volume":1575,"transactions":9,"vwap":1574},"2025-11-11",5.81,5.916,5.79,6600,{"date":1577,"open":1578,"high":1412,"low":1579,"close":1484,"change":638,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1484},"2025-11-10",5.658,5.58,1.91,5200,{"date":1583,"open":1332,"high":1584,"low":1364,"close":1320,"change":1585,"percent_change":1586,"volume":1464,"transactions":9,"vwap":1320},"2025-11-07",5.901,-0.24,-4.01,{"date":1588,"open":1589,"high":1388,"low":1589,"close":1388,"change":638,"percent_change":27,"volume":1049,"transactions":9,"vwap":1388},"2025-11-06",5.557,{"date":1591,"open":1592,"high":1593,"low":1365,"close":1593,"change":1594,"percent_change":1595,"volume":819,"transactions":9,"vwap":1593},"2025-11-05",5.83,5.88,-0.035,-0.59,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1178,"volume":1264,"transactions":9,"vwap":1599},"2025-11-04",5.604,5.915,-0.205,{"date":1602,"open":1512,"high":1393,"low":1182,"close":1393,"change":1127,"percent_change":1603,"volume":1402,"transactions":9,"vwap":1393},"2025-11-03",-1.13,{"date":1605,"open":1592,"high":1606,"low":1592,"close":1607,"change":287,"percent_change":206,"volume":1608,"transactions":9,"vwap":1607},"2025-10-31",6.25,6.19,10700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1270,"percent_change":19,"volume":1615,"transactions":9,"vwap":1614},"2025-10-30",6.16,6.245,5.78,5.98,21400,{"date":1617,"open":1359,"high":1353,"low":1618,"close":1447,"change":548,"percent_change":1619,"volume":1036,"transactions":9,"vwap":1447},"2025-10-29",5.561,-2.52,{"date":1621,"open":1412,"high":1614,"low":1447,"close":1408,"change":638,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1408},"2025-10-28",1.88,3800,{"date":1625,"open":1572,"high":1419,"low":1572,"close":1431,"change":679,"percent_change":1626,"volume":777,"transactions":9,"vwap":1431},"2025-10-27",-5.81,{"date":1628,"open":1374,"high":1300,"low":1457,"close":1300,"change":877,"percent_change":1629,"volume":848,"transactions":9,"vwap":1300},"2025-10-24",1.31,{"date":1631,"open":1632,"high":1393,"low":1332,"close":1393,"change":687,"percent_change":138,"volume":868,"transactions":9,"vwap":1393},"2025-10-23",5.746,{"date":1634,"open":1260,"high":1374,"low":1260,"close":1635,"change":877,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-22",6.08,1.33,17400,{"date":1639,"open":1447,"high":1370,"low":1545,"close":1457,"change":1498,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1457},"2025-10-21",4.53,30000,{"date":1643,"open":1457,"high":1635,"low":1394,"close":1349,"change":1585,"percent_change":1586,"volume":1644,"transactions":9,"vwap":1349},"2025-10-20",14100,{"date":1646,"open":1348,"high":1614,"low":1647,"close":1614,"change":1131,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1614},"2025-10-17",5.679,0.93,9800,{"date":1651,"open":1652,"high":1388,"low":1320,"close":1653,"change":1654,"percent_change":639,"volume":1655,"transactions":9,"vwap":1653},"2025-10-16",5.798,5.925,0.145,28100,{"date":1657,"open":1268,"high":1658,"low":1659,"close":1613,"change":264,"percent_change":1660,"volume":1356,"transactions":9,"vwap":1613},"2025-10-15",5.888,5.706,-1.87,{"date":1662,"open":1663,"high":1392,"low":1260,"close":1392,"change":646,"percent_change":695,"volume":1664,"transactions":9,"vwap":1392},"2025-10-14",5.69,13800,{"date":1666,"open":1447,"high":1457,"low":1333,"close":1593,"change":228,"percent_change":1667,"volume":784,"transactions":9,"vwap":1593},"2025-10-13",1.73,{"date":1669,"open":1316,"high":1447,"low":1670,"close":1613,"change":900,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1613},"2025-10-10",5.323,4.33,21000,{"date":1674,"open":1675,"high":1354,"low":1283,"close":1316,"change":1676,"percent_change":883,"volume":1677,"transactions":9,"vwap":1316},"2025-10-09",5.47,0.218,22200,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":865,"transactions":9,"vwap":1681},"2025-10-08",5.664,5.322,-0.078,-1.44,{"date":1685,"open":1245,"high":1364,"low":1245,"close":1686,"change":236,"percent_change":1687,"volume":1677,"transactions":9,"vwap":1686},"2025-10-07",5.4,-0.37,{"date":1689,"open":1254,"high":1349,"low":1690,"close":1691,"change":1054,"percent_change":504,"volume":1672,"transactions":9,"vwap":1691},"2025-10-06",5.135,5.42,{"date":1693,"open":1275,"high":1349,"low":1275,"close":1338,"change":1694,"percent_change":431,"volume":1695,"transactions":9,"vwap":1338},"2025-10-03",-0.071,12200,{"date":1697,"open":1353,"high":1540,"low":1315,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-02",5.671,-0.294,-4.93,32700,{"date":1703,"open":1392,"high":1300,"low":1382,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-01",5.965,-0.055,-0.91,39400,{"date":1709,"open":1315,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-09-30",6.34,5.32,6.02,0.84,16.22,179000,{"date":1717,"open":1248,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":752,"volume":1722,"transactions":9,"vwap":1720},"2025-09-29",5.715,4.86,5.18,0.219,92800,{"date":1724,"open":1725,"high":620,"low":1726,"close":1727,"change":1010,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-09-26",4.98,4.593,4.961,4.22,59200,{"date":1731,"open":1732,"high":1732,"low":621,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-09-25",5.196,4.76,-0.154,-3.13,17200,{"date":1738,"open":1739,"high":1740,"low":714,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-09-24",4.94,5.256,4.914,-0.086,-1.72,20200,{"date":1746,"open":1747,"high":1686,"low":684,"close":684,"change":962,"percent_change":423,"volume":796,"transactions":9,"vwap":684},"2025-09-23",5.33,{"date":1749,"open":1750,"high":1263,"low":1725,"close":1283,"change":638,"percent_change":1032,"volume":1751,"transactions":9,"vwap":1283},"2025-09-22",5.08,29100,{"date":1753,"open":1754,"high":1755,"low":684,"close":806,"change":1188,"percent_change":886,"volume":998,"transactions":9,"vwap":806},"2025-09-19",5.01,5.3,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":236,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-09-18",5.07,5.375,5.09,-0.39,13500,{"date":1764,"open":381,"high":381,"low":1765,"close":1765,"change":565,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-17",5.11,-5.19,15900,{"date":1769,"open":1754,"high":1770,"low":1754,"close":1771,"change":1772,"percent_change":1246,"volume":1773,"transactions":9,"vwap":1771},"2025-09-16",5.61,5.39,0.27,22400,{"date":1775,"open":700,"high":1274,"low":1750,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-09-15",5.12,-0.095,-1.82,27200,{"date":1781,"open":1782,"high":1320,"low":1720,"close":1783,"change":1082,"percent_change":1433,"volume":1175,"transactions":9,"vwap":1783},"2025-09-12",5.275,5.215,{"date":1785,"open":1776,"high":1572,"low":1776,"close":1786,"change":1787,"percent_change":1353,"volume":1788,"transactions":9,"vwap":1786},"2025-09-11",5.425,0.305,24100,{"date":1790,"open":1289,"high":1365,"low":621,"close":1776,"change":811,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1776},"2025-09-10",-5.54,43800,{"date":1794,"open":1795,"high":1447,"low":1796,"close":1691,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1691},"2025-09-09",4.72,4.69,0.67,14.11,67700,{"date":1801,"open":1321,"high":1802,"low":1803,"close":702,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":702},"2025-09-08",5.862,4.51,-0.97,-16.96,134700,{"date":1808,"open":1462,"high":1502,"low":1354,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-09-05",5.72,-0.515,-8.26,30700,{"date":1814,"open":1710,"high":1815,"low":1417,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-04",6.455,6.235,-0.455,-6.8,31200,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1463,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-03",6.85,6.405,6.69,-4.7,21500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1105,"percent_change":354,"volume":1833,"transactions":9,"vwap":1832},"2025-09-02",6.7,7.12,6.632,7.02,21600,{"date":1835,"open":1836,"high":1193,"low":1829,"close":1837,"change":253,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-08-29",6.81,6.8,1.04,10100,{"date":1841,"open":1842,"high":1843,"low":1829,"close":1844,"change":1223,"percent_change":1845,"volume":1179,"transactions":9,"vwap":1844},"2025-08-28",7.015,7.069,6.73,-4.81,{"date":1847,"open":1848,"high":1849,"low":1479,"close":1193,"change":548,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1193},"2025-08-27",7.33,7.47,-2.08,145500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1531,"percent_change":1739,"volume":1858,"transactions":9,"vwap":1857},"2025-08-26",7.353,7.43,6.84,7.22,117800,{"date":1860,"open":1861,"high":1861,"low":1822,"close":1862,"change":1401,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-08-25",8.06,6.88,-15.58,240900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-22",9.23,10.6,8.15,-0.56,-6.43,211600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":653,"transactions":9,"vwap":1877},"2025-08-21",9.15,9.38,8.71,-0.64,-6.84,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":646,"percent_change":638,"volume":1886,"transactions":9,"vwap":1885},"2025-08-20",9.37,9.42,8.76,9.35,26200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1145,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-19",9.402,9.93,8.98,9.34,-4.69,28400,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-08-18",9.2,9.9,9.8,0.65,7.1,61800,{"date":1904,"open":1905,"high":1897,"low":1906,"close":1875,"change":978,"percent_change":1007,"volume":1907,"transactions":9,"vwap":1875},"2025-08-15",8.5,8.2,19900,{"date":1909,"open":1910,"high":1911,"low":1906,"close":1912,"change":287,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-14",8.565,9,8.95,2.4,19600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":245,"percent_change":1706,"volume":1199,"transactions":9,"vwap":1920},"2025-08-13",8.61,8.956,8.26,8.74,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1011,"change":765,"percent_change":555,"volume":1926,"transactions":9,"vwap":1011},"2025-08-12",7.98,9.03,7.972,45800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":455,"percent_change":1595,"volume":1933,"transactions":9,"vwap":1932},"2025-08-11",8.52,8.75,7.6,8.45,82300,{"date":1935,"open":1882,"high":1882,"low":1936,"close":1905,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1905},"2025-08-08",8.43,-0.51,-5.66,51700,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":557,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-08-07",8.66,9.25,9.01,-1.31,33600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1777,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-06",9.29,9.398,8.73,9.13,-1.03,37800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1751,"transactions":9,"vwap":1960},"2025-08-05",8.9,9.7,8.81,9.225,0.215,2.39,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1944,"change":1160,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1944},"2025-08-04",8.91,9.548,8.88,-2.07,25400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1897,"change":962,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1897},"2025-08-01",9.5,9.81,8.41,-2.65,77100,{"date":1978,"open":1967,"high":1979,"low":1929,"close":1980,"change":832,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-31",10.12,9.45,6.9,85900,{"date":1984,"open":1985,"high":1943,"low":1932,"close":1986,"change":1413,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-07-30",8.54,8.84,-0.67,16900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1957,"change":1188,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1957},"2025-07-29",8.8,9.09,7.92,0.56,68800,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1585,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-07-28",8.99,9.643,8.18,8.85,-2.64,81700,{"date":2005,"open":2006,"high":2007,"low":2006,"close":1992,"change":583,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1992},"2025-07-25",8.46,10.354,2.13,223300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1957,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1957},"2025-07-24",7.29,10.15,7.0019999,2.58,40.82,1701400,{"date":2019,"open":2020,"high":2020,"low":1556,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-07-23",8.49,6.32,-1.99,-23.95,389500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-07-22",9.6,10.2,8.27,8.31,-1.9,-18.61,143700,{"date":2035,"open":2036,"high":2037,"low":2001,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-07-21",12.35,12.6,10.21,-2.85,-21.82,232900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1344,"percent_change":2048,"volume":1434,"transactions":9,"vwap":2047},"2025-07-18",13.86,14.184,13.025,13.06,-1.51,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":886,"percent_change":1923,"volume":1179,"transactions":9,"vwap":2052},"2025-07-17",12.4,13.26,12.2,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":900,"percent_change":2059,"volume":1414,"transactions":9,"vwap":2058},"2025-07-16",12.7,12.1,12.28,1.99,{"date":2061,"open":2051,"high":2062,"low":2063,"close":2064,"change":679,"percent_change":2065,"volume":1385,"transactions":9,"vwap":2064},"2025-07-15",12.99,12,12.04,-2.9,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2051,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2051},"2025-07-14",13.5,13.55,12.012,-0.89,-6.7,35100,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":548,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-07-11",12.93,14.609,13.29,-1.12,50100,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-10",12.245,13.44,1.3,10.71,14700,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":893,"percent_change":2092,"volume":1581,"transactions":9,"vwap":2091},"2025-07-09",13,12.14,-4.26,{"date":2094,"open":2090,"high":2095,"low":2096,"close":2097,"change":1270,"percent_change":2098,"volume":1166,"transactions":9,"vwap":2097},"2025-07-08",13.35,12.17,12.68,1.44,{"date":2100,"open":2101,"high":2068,"low":2102,"close":2103,"change":228,"percent_change":688,"volume":2104,"transactions":9,"vwap":2103},"2025-07-07",13.32,12.32,12.5,12500,{"date":2106,"open":2047,"high":2107,"low":2051,"close":2051,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2051},"2025-07-03",13.65,-1.33,-9.69,18700,{"date":2112,"open":2090,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":541,"volume":773,"transactions":9,"vwap":2113},"2025-07-02",13.73,12.9,0.435,{"date":2117,"open":2068,"high":2118,"low":2090,"close":2119,"change":758,"percent_change":2120,"volume":955,"transactions":9,"vwap":2119},"2025-07-01",13.645,13.295,-2.57,{"date":2122,"open":2123,"high":2123,"low":2052,"close":2118,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2118},"2025-06-30",13.98,-0.805,-5.57,11400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":133,"percent_change":1332,"volume":1637,"transactions":9,"vwap":2130},"2025-06-27",13.545,14.45,13.235,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":1463,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-26",14,12.928,13.67,-2.36,19300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2134,"change":1413,"percent_change":1118,"volume":2144,"transactions":9,"vwap":2134},"2025-06-25",14.883,14.9,13.96,16300,{"date":2146,"open":2062,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-06-24",14.5,12.522,14.06,0.92,7,45300,{"date":2154,"open":2155,"high":2101,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-06-23",11.4,13.14,1.95,17.43,52300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-06-20",12.65,13.16,11,11.19,-1.41,-11.19,168800,{"date":2170,"open":2068,"high":2147,"low":2037,"close":2037,"change":2171,"percent_change":2172,"volume":704,"transactions":9,"vwap":2037},"2025-06-18",-0.98,-7.22,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-06-17",14.76,15.61,13.227,13.58,-1.52,-10.07,35600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":776,"percent_change":1850,"volume":2188,"transactions":9,"vwap":2187},"2025-06-16",15.66,16.413,14.64,15.1,31300,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-06-13",13.48,15.9,15.42,2.1,15.77,29200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2101,"change":2171,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2101},"2025-06-12",14.896,15,13.31,-6.85,41000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1290,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-06-11",15.062,15.86,13.962,14.3,-5.24,60800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":583,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-10",14.8,15.88,14.53,15.09,1.28,26500,{"date":2221,"open":2222,"high":2223,"low":2214,"close":2142,"change":583,"percent_change":1327,"volume":1773,"transactions":9,"vwap":2142},"2025-06-09",15.5,15.6,{"date":2225,"open":2223,"high":2226,"low":2227,"close":2228,"change":464,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-06",15.678,13.792,14.71,-4.85,47000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":488,"percent_change":2237,"volume":1063,"transactions":9,"vwap":2236},"2025-06-05",15.75,15.949,15.03,15.46,-1.84,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2233,"change":1761,"percent_change":2243,"volume":1988,"transactions":9,"vwap":2233},"2025-06-04",16.18,16.5,15.521,-2.42,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":228,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-03",16.31,16.6,16.113,16.14,0.62,12600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1223,"percent_change":1850,"volume":2258,"transactions":9,"vwap":2257},"2025-06-02",16.36,17.049999,16.01,16.040001,35400,{"date":2260,"open":2261,"high":2262,"low":2214,"close":2263,"change":380,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-30",16,16.4,16.38,0.99,36500,{"date":2267,"open":2268,"high":2247,"low":2269,"close":1714,"change":2270,"percent_change":954,"volume":1056,"transactions":9,"vwap":1714},"2025-05-29",16.46,15.98,-0.58,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":900,"percent_change":2276,"volume":1356,"transactions":9,"vwap":2275},"2025-05-28",15.53,16.899,16.8,1.45,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":363,"volume":2283,"transactions":9,"vwap":2281},"2025-05-27",17,14.56,16.56,0.45,58600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-05-23",17.1,17.485,13.39,16.11,-1.28,-7.36,153200,{"date":2294,"open":2279,"high":177,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-05-22",16.37,17.39,1.23,7.61,169800,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-05-21",12.8,17.24,16.16,3.76,30.32,277600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2051,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2051},"2025-05-20",11.258,13.069,11.2,1.25,11.21,71000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-05-19",10.291,11.399,10,11.15,0.58,5.49,38400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":843,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-16",10.4,10.68,10.195,10.57,2.82,42200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":978,"percent_change":2339,"volume":2230,"transactions":9,"vwap":2338},"2025-05-15",10.08,10.42,9.505,10.28,1.98,{"date":2341,"open":2342,"high":2343,"low":2001,"close":2335,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2335},"2025-05-14",8.89,10.36,1.2,13.51,25300,{"date":2348,"open":2349,"high":2349,"low":1906,"close":1967,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1967},"2025-05-13",10.48,-1.59,-15.19,171600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1054,"percent_change":2359,"volume":719,"transactions":9,"vwap":2358},"2025-05-12",10.53,11.5,10.224,10.47,-1.69,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2150,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-05-09",9.51,10.981,9.183,10.65,9.46,57300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1600,"percent_change":2374,"volume":1194,"transactions":9,"vwap":2373},"2025-05-08",10.16,10.49,9.615,9.73,-2.06,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1183,"transactions":9,"vwap":2380},"2025-05-07",10.35,10.968,9.82,9.935,-0.335,-3.26,{"date":2384,"open":2385,"high":2386,"low":1897,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-05-06",10.88,11.84,10.27,-0.81,-7.31,151400,{"date":2392,"open":2393,"high":2394,"low":1911,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-05-05",9.48,11.86,11.08,1.43,14.82,137500,{"date":2400,"open":2401,"high":1958,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-05-02",7.96,9.65,1.748,22.12,143800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":396,"volume":2413,"transactions":9,"vwap":2411},"2025-05-01",7.79,8.44,7.7,7.902,0.222,43400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":133,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-04-30",6.62,7.68,6.55,11.3,60700,{"date":2422,"open":449,"high":2423,"low":1408,"close":1981,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1981},"2025-04-29",7.17,0.7,11.29,107700,{"date":2428,"open":1593,"high":2429,"low":2430,"close":1300,"change":153,"percent_change":1614,"volume":2431,"transactions":9,"vwap":1300},"2025-04-28",6.432,5.849,66400,{"date":2433,"open":1262,"high":1353,"low":1035,"close":1366,"change":199,"percent_change":1110,"volume":2434,"transactions":9,"vwap":1366},"2025-04-25",15600,{"date":2436,"open":1411,"high":449,"low":1364,"close":1364,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1364},"2025-04-24",-0.545,-8.73,63300,{"date":2441,"open":1267,"high":2442,"low":1776,"close":1612,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1612},"2025-04-23",6.423,1.175,23.18,137600,{"date":2447,"open":339,"high":1760,"low":2448,"close":1758,"change":817,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1758},"2025-04-22",4.901,0.6,29700,{"date":181,"open":806,"high":806,"low":715,"close":1247,"change":1255,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1247},-1.95,71800]