[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATLX":3,"homepage-market-summary":30,"stock-historical-ATLX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATLX","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},"Atlas Lithium Corporation Common Stock","Nasdaq",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Atlas Lithium Corp is a mineral exploration and development company with lithium projects and exploration properties in other critical and battery minerals, including nickel, rare earth, graphite, and titanium, to power the increased demand for electrification. Its focus is on developing its hard-rock lithium project Minas Gerais Lithium Project, located in Minas Gerais State in Brazil. The company is focused on producing and selling lithium concentrate, a key ingredient for the battery supply chain.","64","Boca Raton, FL",false,{"close":16,"open":17,"high":18,"low":16,"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},2.41,2.51,2.5515,2.46,-0.05,-2.03,140880.276153,1026,2.4426,8.25,2.388,579064.5920533666,0.4,945,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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":14,"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",[99,104,109,114,119,124,128,133,138,143,148],{"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":14},"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":28,"price":127,"is_up":39},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},524350,191387612.605395,-39.75,"2025-04-22",[180,181,191,200,206,215,226,237,246,256,264,273,281,291,302,311,322,332,343,352,360,369,378,386,392,401,410,420,427,435,442,452,461,470,477,483,491,497,502,510,519,527,534,542,549,556,563,571,579,586,595,603,611,619,626,630,634,638,641,645,649,654,658,665,674,681,687,694,701,707,714,722,727,734,742,748,753,761,767,774,780,784,790,797,804,811,818,826,832,838,844,849,855,862,867,873,879,887,895,904,911,918,926,933,942,950,958,966,974,981,989,995,1002,1007,1015,1023,1028,1033,1038,1044,1049,1055,1060,1066,1071,1077,1083,1089,1093,1097,1101,1107,1112,1117,1123,1129,1136,1142,1146,1151,1154,1161,1167,1171,1177,1182,1186,1189,1194,1198,1206,1213,1220,1226,1230,1234,1240,1245,1250,1256,1262,1267,1272,1277,1280,1284,1290,1295,1300,1304,1309,1316,1323,1331,1339,1347,1353,1358,1363,1369,1376,1381,1388,1393,1399,1404,1408,1413,1419,1423,1429,1434,1439,1442,1447,1451,1457,1463,1467,1471,1477,1482,1488,1492,1496,1500,1504,1509,1514,1520,1525,1530,1534,1537,1542,1547,1551,1558,1563,1567,1572,1576,1580,1584,1588,1591,1595,1599,1603,1607,1613,1618,1621,1625,1630,1634,1639,1643,1648,1655,1660,1666,1674,1681,1688,1697,1703,1710,1715,1721,1727,1735,1740,1745,1750,1755,1759,1764,1767,1772,1775,1779,1782,1787,1791,1795,1799,1804,1808,1812,1817,1821,1824,1829,1834,1838,1841,1845,1849,1853,1858,1864,1871,1878,1884,1889,1895,1899,1902,1906,1911,1915,1921,1926,1931,1936,1941,1945,1949,1955,1958,1962,1967,1972,1976,1980,1985,1989,1994,1998,2001,2007,2011,2015,2019,2023,2027,2033,2037,2040,2045,2048,2052,2057,2060,2065,2068,2072,2076,2081,2085,2088,2092,2096,2101,2107,2111,2116,2120,2125,2131,2135,2140,2144,2149,2153,2157,2160,2164,2167,2171,2175,2179,2182,2186,2190,2194,2197,2200,2203,2207,2212,2215,2219,2224],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.5,2.5499,2.44,-0.06,-2.38,205255.832183,1950,2.4863,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":107,"percent_change":185,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.49,2.58,2.42,2.52,163656.107189,1573,2.5288,{"date":201,"open":202,"high":202,"low":26,"close":19,"change":186,"percent_change":187,"volume":203,"transactions":204,"vwap":205},"2026-09-29",2.56,1001288.851297,3157,2.4605,{"date":207,"open":208,"high":209,"low":183,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",2.64,2.6499,-0.18,-6.67,361032.683046,3038,2.5452,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",2.68,2.72,2.62,2.7,0.04,1.5,265756.224868,1737,2.6818,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.75,2.84,2.565,2.66,-0.09,-3.27,360640.378014,3342,2.649,{"date":238,"open":239,"high":240,"low":228,"close":228,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.94,2.95,-0.31,-10.13,330899.976034,3887,2.811,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",2.975,3.06,2.91,0.12,4.08,233228.719561,1288,2.9919,{"date":257,"open":239,"high":258,"low":259,"close":239,"change":221,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",2.97,2.856,1.38,144019.735629,1390,2.9326,{"date":265,"open":266,"high":250,"low":267,"close":268,"change":221,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",2.89,2.836,2.9,1.4,104646.349531,1112,2.8738,{"date":274,"open":275,"high":239,"low":276,"close":276,"change":277,"percent_change":151,"volume":278,"transactions":279,"vwap":280},"2026-09-17",2.93,2.86,0.01,84839.437947,1174,2.9005,{"date":282,"open":239,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",2.999,2.835,2.85,-0.11,-3.72,204883.731311,2340,2.9021,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",2.98,3.0997,2.915,2.96,-0.04,-1.33,153980.944551,1698,2.949,{"date":303,"open":304,"high":305,"low":240,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",3,3.0852,-0.03,-0.99,183165.86225,1533,3.0312,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",3.15,3.155,3.02,3.03,-0.07,-2.26,181206.965142,1810,3.0823,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",3.21,3.29,3.1,-0.2,-6.06,301074.258662,3705,3.1717,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",3.25,3.345,3.24,3.3,0.05,1.54,448091.458592,2830,3.2967,{"date":344,"open":337,"high":345,"low":346,"close":334,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",3.341,3.23,-0.08,-2.4,505107.912591,5021,3.2554,{"date":353,"open":354,"high":88,"low":354,"close":355,"change":221,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",3.22,3.33,1.22,117165.931131,1236,3.3221,{"date":361,"open":362,"high":363,"low":346,"close":325,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",3.28,3.3184,0.07,2.17,288336.84881,2111,3.2661,{"date":370,"open":371,"high":372,"low":371,"close":354,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",3.13,3.27,0.09,2.88,106651.204781,1218,3.2209,{"date":379,"open":380,"high":380,"low":381,"close":371,"change":317,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",3.2,3.05,-2.19,142771.344306,1756,3.1357,{"date":387,"open":81,"high":380,"low":249,"close":380,"change":338,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",1.59,169714.041842,2042,3.1555,{"date":393,"open":394,"high":395,"low":371,"close":313,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",3.35,3.39,-0.155,-4.69,208992.583303,1882,3.236,{"date":402,"open":337,"high":403,"low":337,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",3.3786,3.305,-0.005,-0.15,78411.021734,1559,3.3232,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":335},"2026-08-26",3.41,3.44,3.284,3.31,-0.13,-3.78,99847.492584,1079,{"date":421,"open":355,"high":422,"low":325,"close":413,"change":373,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",3.45,2.69,156033.138262,1443,3.4061,{"date":428,"open":429,"high":430,"low":324,"close":394,"change":431,"percent_change":67,"volume":432,"transactions":433,"vwap":434},"2026-08-24",3.32,3.385,0.03,169347.165804,1746,3.3028,{"date":436,"open":380,"high":355,"low":380,"close":429,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",0.15,4.73,218584.996454,1985,3.2858,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",3.11,3.3087,3.17,-0.02,-0.63,184847.865049,2013,3.2084,{"date":453,"open":454,"high":380,"low":304,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",3.08,3.19,0.18,5.98,233502.013675,1992,3.1205,{"date":462,"open":326,"high":313,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",2.9928,3.01,-0.1,-3.22,204995.844277,1396,3.0395,{"date":471,"open":354,"high":472,"low":326,"close":444,"change":465,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",3.2201,-3.12,152135.695405,1164,3.1366,{"date":478,"open":455,"high":362,"low":313,"close":324,"change":107,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",1.9,113689.006497,1347,3.2145,{"date":484,"open":454,"high":485,"low":454,"close":313,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",3.26,0.02,0.64,176132.683224,1515,3.1877,{"date":492,"open":324,"high":324,"low":326,"close":371,"change":297,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",-1.26,137688.353532,1385,3.157,{"date":498,"open":380,"high":334,"low":454,"close":446,"change":447,"percent_change":448,"volume":499,"transactions":500,"vwap":501},"2026-08-11",173427.713336,2357,3.1644,{"date":503,"open":313,"high":354,"low":504,"close":455,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-10",3.088,0.08,2.57,217695.77272,2047,3.1699,{"date":511,"open":512,"high":513,"low":316,"close":444,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",3.04,3.12,0.14,4.71,166966.828934,1975,3.0826,{"date":520,"open":464,"high":521,"low":522,"close":258,"change":523,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",3.07,2.925,0,213844.774237,1650,2.9925,{"date":528,"open":296,"high":529,"low":530,"close":258,"change":431,"percent_change":89,"volume":531,"transactions":532,"vwap":533},"2026-08-05",2.99,2.9074,169061.867082,1768,2.9643,{"date":535,"open":536,"high":258,"low":536,"close":239,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",2.8,0.16,5.76,257933.919646,2472,2.9212,{"date":543,"open":228,"high":536,"low":218,"close":544,"change":221,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",2.78,1.46,162613.385438,1870,2.7582,{"date":550,"open":218,"high":228,"low":551,"close":552,"change":486,"percent_change":158,"volume":553,"transactions":554,"vwap":555},"2026-07-31",2.6,2.74,129135.528573,1297,2.6908,{"date":557,"open":506,"high":558,"low":506,"close":218,"change":537,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",2.7372,6.25,155311.314058,1509,2.6987,{"date":564,"open":231,"high":565,"low":566,"close":202,"change":416,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",2.7365,2.55,-4.83,512317.704833,3968,2.6358,{"date":572,"open":573,"high":573,"low":423,"close":423,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",2.87,-0.19,-6.6,260772.295353,2557,2.7588,{"date":580,"open":374,"high":581,"low":582,"close":374,"change":373,"percent_change":346,"volume":583,"transactions":584,"vwap":585},"2026-07-27",2.945,2.805,190323.975169,1508,2.874,{"date":587,"open":285,"high":588,"low":589,"close":590,"change":306,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-24",2.899,2.77,2.79,-1.06,235771.493379,1497,2.8337,{"date":596,"open":293,"high":512,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",2.82,-0.16,-5.37,306345.527127,2688,2.8965,{"date":604,"open":605,"high":606,"low":374,"close":293,"change":338,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",2.92,3.0499,1.71,246153.905599,2470,2.9978,{"date":612,"open":266,"high":258,"low":613,"close":275,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",2.8549,0.11,3.9,500649.701722,3441,2.9153,{"date":620,"open":304,"high":304,"low":552,"close":597,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",-0.22,-7.24,780383.962968,4054,2.8261,{"date":627,"open":304,"high":454,"low":276,"close":512,"change":112,"percent_change":628,"volume":629,"transactions":9,"vwap":512},"2026-07-17",-0.33,412300,{"date":631,"open":324,"high":324,"low":315,"close":381,"change":598,"percent_change":632,"volume":633,"transactions":9,"vwap":381},"2026-07-16",-4.98,455300,{"date":635,"open":455,"high":362,"low":326,"close":324,"change":486,"percent_change":636,"volume":637,"transactions":9,"vwap":324},"2026-07-15",0.63,376900,{"date":639,"open":346,"high":335,"low":446,"close":455,"change":486,"percent_change":636,"volume":640,"transactions":9,"vwap":455},"2026-07-14",298500,{"date":642,"open":324,"high":334,"low":521,"close":446,"change":286,"percent_change":643,"volume":644,"transactions":9,"vwap":446},"2026-07-13",-3.35,471100,{"date":646,"open":429,"high":395,"low":336,"close":362,"change":306,"percent_change":647,"volume":648,"transactions":9,"vwap":362},"2026-07-10",-0.91,336600,{"date":650,"open":394,"high":651,"low":372,"close":415,"change":317,"percent_change":652,"volume":653,"transactions":9,"vwap":415},"2026-07-09",3.38,-2.07,280400,{"date":655,"open":88,"high":413,"low":372,"close":651,"change":277,"percent_change":656,"volume":657,"transactions":9,"vwap":651},"2026-07-08",0.3,333300,{"date":659,"open":660,"high":661,"low":429,"close":88,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":88},"2026-07-07",3.52,3.596,-0.175,-4.94,430300,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-06",3.64,3.719,3.525,3.545,-0.095,-2.61,333200,{"date":675,"open":676,"high":677,"low":678,"close":667,"change":416,"percent_change":679,"volume":680,"transactions":9,"vwap":667},"2026-07-02",3.85,3.92,3.61,-3.45,412800,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":505,"percent_change":365,"volume":686,"transactions":9,"vwap":685},"2026-07-01",3.66,3.89,3.77,311300,{"date":688,"open":689,"high":690,"low":660,"close":691,"change":20,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-30",3.7,3.785,3.69,-1.34,442700,{"date":695,"open":689,"high":696,"low":697,"close":698,"change":107,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-29",3.84,3.65,3.74,1.63,808200,{"date":702,"open":703,"high":691,"low":413,"close":704,"change":437,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-26",3.49,3.68,4.25,387800,{"date":708,"open":709,"high":678,"low":710,"close":711,"change":20,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-25",3.59,3.4,3.53,-1.4,407700,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":286,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-24",3.67,3.705,3.47,3.58,-2.98,384600,{"date":723,"open":667,"high":724,"low":711,"close":691,"change":317,"percent_change":725,"volume":726,"transactions":9,"vwap":691},"2026-06-23",3.8,-1.86,467900,{"date":728,"open":729,"high":730,"low":691,"close":731,"change":406,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-22",3.88,3.94,3.76,-3.84,331300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":505,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-18",3.86,3.95,3.83,3.91,2.09,444700,{"date":743,"open":744,"high":745,"low":738,"close":738,"change":447,"percent_change":746,"volume":747,"transactions":9,"vwap":738},"2026-06-17",3.965,4.06,-0.52,546100,{"date":749,"open":750,"high":744,"low":698,"close":676,"change":598,"percent_change":751,"volume":752,"transactions":9,"vwap":676},"2026-06-16",3.96,-3.99,576900,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-15",3.82,4.17,4.01,0.28,7.51,641800,{"date":762,"open":719,"high":731,"low":763,"close":764,"change":537,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-12",3.535,3.73,4.48,504400,{"date":768,"open":710,"high":769,"low":429,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-11",3.595,3.57,0.17,5,723700,{"date":775,"open":776,"high":777,"low":88,"close":710,"change":210,"percent_change":778,"volume":779,"transactions":9,"vwap":710},"2026-06-10",3.5,3.6,-5.03,830200,{"date":781,"open":691,"high":676,"low":782,"close":719,"change":523,"percent_change":523,"volume":783,"transactions":9,"vwap":719},"2026-06-09",3.438,859400,{"date":785,"open":786,"high":676,"low":787,"close":719,"change":338,"percent_change":788,"volume":789,"transactions":9,"vwap":719},"2026-06-08",3.72,3.56,1.42,640400,{"date":791,"open":792,"high":792,"low":793,"close":711,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":711},"2026-06-05",4.15,3.51,-0.69,-16.35,1924600,{"date":798,"open":799,"high":800,"low":801,"close":799,"change":306,"percent_change":802,"volume":803,"transactions":9,"vwap":799},"2026-06-04",4.22,4.287,4.12,-0.71,404000,{"date":805,"open":806,"high":807,"low":808,"close":705,"change":809,"percent_change":74,"volume":810,"transactions":9,"vwap":705},"2026-06-03",4.44,4.468,4.215,-0.3,530200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":437,"percent_change":412,"volume":817,"transactions":9,"vwap":816},"2026-06-02",4.43,4.57,4.358,4.55,586200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":456,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-01",4.18,4.47,4.14,4.4,4.27,815400,{"date":827,"open":705,"high":828,"low":829,"close":799,"change":297,"percent_change":830,"volume":831,"transactions":9,"vwap":799},"2026-05-29",4.275,4.135,-0.94,509500,{"date":833,"open":792,"high":834,"low":822,"close":835,"change":614,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-28",4.3,4.26,2.65,729200,{"date":839,"open":822,"high":840,"low":841,"close":792,"change":20,"percent_change":842,"volume":843,"transactions":9,"vwap":792},"2026-05-27",4.23,4.11,-1.19,609400,{"date":845,"open":846,"high":799,"low":252,"close":846,"change":277,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-26",4.2,0.24,935500,{"date":850,"open":824,"high":851,"low":792,"close":852,"change":327,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-22",4.41,4.19,-4.56,981600,{"date":856,"open":835,"high":857,"low":858,"close":859,"change":486,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-21",4.435,4.203,4.39,0.46,737500,{"date":863,"open":864,"high":813,"low":801,"close":865,"change":614,"percent_change":194,"volume":866,"transactions":9,"vwap":865},"2026-05-20",4.29,4.37,888400,{"date":868,"open":756,"high":869,"low":870,"close":835,"change":431,"percent_change":871,"volume":872,"transactions":9,"vwap":835},"2026-05-19",4.315,4.05,0.71,760000,{"date":874,"open":875,"high":876,"low":877,"close":840,"change":186,"percent_change":712,"volume":878,"transactions":9,"vwap":840},"2026-05-18",4.33,4.38,4.09,1078700,{"date":880,"open":881,"high":882,"low":883,"close":864,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":864},"2026-05-15",4.5,4.592,4.21,-0.38,-8.14,1479000,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-14",5.16,4.366,4.67,-0.61,-11.55,1785100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-13",5.91,5.96,5.27,5.28,-0.7,-11.71,931400,{"date":905,"open":906,"high":907,"low":908,"close":457,"change":486,"percent_change":909,"volume":910,"transactions":9,"vwap":457},"2026-05-12",5.94,6.28,5.75,0.34,787300,{"date":912,"open":913,"high":914,"low":897,"close":898,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":898},"2026-05-11",6.465,6.51,-0.5,-7.74,877300,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-08",5.71,6.6,6.46,0.54,9.12,1216100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":141,"percent_change":920,"volume":932,"transactions":9,"vwap":931},"2026-05-07",5.72,6.095,5.46,5.92,1451800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-06",5.37,5.62,5.33,5.6,0.39,7.49,943000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":232,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-05",5.38,5.435,4.95,5.21,-1.7,813000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":232,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-04",5.4,5.54,5.17,5.3,-1.67,733500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":221,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-01",5.5,5.85,5.305,5.39,0.75,1929500,{"date":967,"open":968,"high":953,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-30",4.89,4.77,5.35,0.68,14.56,2244600,{"date":975,"open":976,"high":977,"low":978,"close":891,"change":107,"percent_change":979,"volume":980,"transactions":9,"vwap":891},"2026-04-29",4.7,4.855,4.6,1.3,856600,{"date":982,"open":969,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-28",4.9,4.56,4.61,-0.17,-3.56,675000,{"date":990,"open":881,"high":991,"low":881,"close":992,"change":909,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-27",4.88,4.78,7.66,915700,{"date":996,"open":997,"high":998,"low":999,"close":806,"change":416,"percent_change":1000,"volume":1001,"transactions":9,"vwap":806},"2026-04-24",4.66,4.74,4.415,-2.84,338300,{"date":1003,"open":96,"high":1004,"low":823,"close":814,"change":306,"percent_change":1005,"volume":1006,"transactions":9,"vwap":814},"2026-04-23",4.84,-0.65,502700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":978,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":978},"2026-04-22",5.02,5.1,4.58,-0.32,-6.5,671500,{"date":1016,"open":1017,"high":947,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-21",5.12,4.87,4.92,-0.14,-2.77,466000,{"date":1024,"open":1025,"high":889,"low":1025,"close":1026,"change":537,"percent_change":372,"volume":1027,"transactions":9,"vwap":1026},"2026-04-20",4.86,5.06,608200,{"date":1029,"open":1026,"high":1017,"low":1030,"close":983,"change":20,"percent_change":1031,"volume":1032,"transactions":9,"vwap":983},"2026-04-17",4.875,-1.01,1547300,{"date":1034,"open":438,"high":1035,"low":515,"close":946,"change":28,"percent_change":1036,"volume":1037,"transactions":9,"vwap":946},"2026-04-16",5.04,8.79,816800,{"date":1039,"open":1040,"high":992,"low":1041,"close":816,"change":406,"percent_change":1042,"volume":1043,"transactions":9,"vwap":816},"2026-04-15",4.68,4.53,-3.19,312700,{"date":1045,"open":978,"high":1046,"low":816,"close":976,"change":1047,"percent_change":806,"volume":1048,"transactions":9,"vwap":976},"2026-04-14",4.85,0.2,500800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":881,"change":437,"percent_change":422,"volume":1054,"transactions":9,"vwap":881},"2026-04-13",4.31,4.615,4.28,396500,{"date":1056,"open":876,"high":1057,"low":1058,"close":1058,"change":297,"percent_change":647,"volume":1059,"transactions":9,"vwap":1058},"2026-04-10",4.51,4.35,189600,{"date":1061,"open":1062,"high":998,"low":1063,"close":859,"change":598,"percent_change":1064,"volume":1065,"transactions":9,"vwap":859},"2026-04-09",4.52,4.36,-3.52,272700,{"date":1067,"open":978,"high":1068,"low":1069,"close":816,"change":1047,"percent_change":978,"volume":1070,"transactions":9,"vwap":816},"2026-04-08",4.635,4.345,233900,{"date":1072,"open":1073,"high":1073,"low":883,"close":1058,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1058},"2026-04-07",4.69,-0.35,-7.45,437000,{"date":1078,"open":1079,"high":1080,"low":1063,"close":976,"change":338,"percent_change":1081,"volume":1082,"transactions":9,"vwap":976},"2026-04-06",4.64,4.8,1.08,184200,{"date":1084,"open":834,"high":976,"low":1085,"close":96,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":96},"2026-04-02",4.281,0.22,4.97,377600,{"date":1090,"open":813,"high":1011,"low":1058,"close":813,"change":505,"percent_change":1091,"volume":1092,"transactions":9,"vwap":813},"2026-04-01",1.84,319700,{"date":1094,"open":846,"high":813,"low":792,"close":1058,"change":1047,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1058},"2026-03-31",4.82,358500,{"date":1098,"open":852,"high":1041,"low":1099,"close":792,"change":514,"percent_change":703,"volume":1100,"transactions":9,"vwap":792},"2026-03-30",4.105,584900,{"date":1102,"open":745,"high":1103,"low":1104,"close":757,"change":306,"percent_change":1105,"volume":1106,"transactions":9,"vwap":757},"2026-03-27",4.285,4,-0.74,218800,{"date":1108,"open":877,"high":883,"low":757,"close":1109,"change":210,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-26",4.04,-4.27,176000,{"date":1113,"open":705,"high":1114,"low":822,"close":799,"change":373,"percent_change":1115,"volume":1116,"transactions":9,"vwap":799},"2026-03-25",4.32,2.18,179500,{"date":1118,"open":745,"high":756,"low":1104,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-24",4.13,0.1,2.48,345700,{"date":1124,"open":1125,"high":1058,"low":750,"close":1126,"change":112,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-23",4.16,4.03,-0.25,599000,{"date":1130,"open":1131,"high":1011,"low":1132,"close":1109,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1109},"2026-03-20",4.42,4.024,-0.42,-9.42,574800,{"date":1137,"open":823,"high":1138,"low":852,"close":1139,"change":317,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-19",4.54,4.46,-1.55,596500,{"date":1143,"open":1095,"high":1144,"low":881,"close":1041,"change":1012,"percent_change":575,"volume":1145,"transactions":9,"vwap":1041},"2026-03-18",4.905,552000,{"date":1147,"open":1025,"high":1035,"low":1148,"close":1046,"change":112,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1046},"2026-03-17",4.785,-0.21,175100,{"date":1152,"open":968,"high":772,"low":515,"close":1025,"change":112,"percent_change":1149,"volume":1153,"transactions":9,"vwap":1025},"2026-03-16",285700,{"date":1155,"open":1156,"high":1157,"low":1004,"close":1018,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1018},"2026-03-13",5.08,5.155,-0.23,-4.51,257800,{"date":1162,"open":1163,"high":935,"low":1164,"close":1010,"change":1165,"percent_change":778,"volume":1166,"transactions":9,"vwap":1010},"2026-03-12",5.29,5.09,-0.27,242300,{"date":1168,"open":970,"high":960,"low":947,"close":935,"change":447,"percent_change":1169,"volume":1170,"transactions":9,"vwap":935},"2026-03-11",-0.37,247200,{"date":1172,"open":1009,"high":1173,"low":1174,"close":963,"change":28,"percent_change":1175,"volume":1176,"transactions":9,"vwap":963},"2026-03-10",5.57,5.01,8.02,384500,{"date":1178,"open":968,"high":1179,"low":985,"close":1180,"change":20,"percent_change":307,"volume":1181,"transactions":9,"vwap":1180},"2026-03-09",5.03,4.99,447200,{"date":1183,"open":991,"high":1184,"low":991,"close":1035,"change":523,"percent_change":523,"volume":1185,"transactions":9,"vwap":1035},"2026-03-06",5.15,265400,{"date":1187,"open":983,"high":1156,"low":1004,"close":1035,"change":338,"percent_change":46,"volume":1188,"transactions":9,"vwap":1035},"2026-03-05",245000,{"date":1190,"open":1017,"high":1163,"low":1191,"close":1180,"change":286,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1180},"2026-03-04",4.98,-2.16,326300,{"date":1195,"open":944,"high":944,"low":983,"close":1010,"change":915,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1010},"2026-03-03",-8.93,404200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":938,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":938},"2026-03-02",5.18,5.67,5.11,0.31,5.86,423200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1163,"change":327,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1163},"2026-02-27",5.41,5.59,5.23,-3.64,244100,{"date":1214,"open":1215,"high":1216,"low":955,"close":1217,"change":297,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-26",5.55,5.73,5.49,-0.72,373700,{"date":1221,"open":960,"high":908,"low":1222,"close":1223,"change":146,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-25",5.42,5.53,7.38,886400,{"date":1227,"open":1228,"high":954,"low":1191,"close":1184,"change":537,"percent_change":324,"volume":1229,"transactions":9,"vwap":1184},"2026-02-24",5.07,280800,{"date":1231,"open":1095,"high":1232,"low":1095,"close":1180,"change":537,"percent_change":415,"volume":1233,"transactions":9,"vwap":1180},"2026-02-23",5.068,200500,{"date":1235,"open":1236,"high":946,"low":1237,"close":1236,"change":306,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-20",4.83,4.72,-0.62,184900,{"date":1241,"open":1237,"high":1242,"low":1041,"close":1025,"change":1243,"percent_change":228,"volume":1244,"transactions":9,"vwap":1025},"2026-02-19",4.865,0.13,306100,{"date":1246,"open":1247,"high":1248,"low":985,"close":438,"change":537,"percent_change":776,"volume":1249,"transactions":9,"vwap":438},"2026-02-18",4.62,4.79,278100,{"date":1251,"open":1252,"high":1253,"low":876,"close":814,"change":465,"percent_change":1254,"volume":1255,"transactions":9,"vwap":814},"2026-02-17",4.59,4.683,-2.14,299600,{"date":1257,"open":1258,"high":1259,"low":1131,"close":891,"change":1203,"percent_change":1260,"volume":1261,"transactions":9,"vwap":891},"2026-02-13",4.45,4.76,7.11,399400,{"date":1263,"open":998,"high":1264,"low":1058,"close":1063,"change":1133,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1063},"2026-02-12",4.795,-8.79,560300,{"date":1268,"open":1087,"high":1228,"low":1269,"close":992,"change":373,"percent_change":1270,"volume":1271,"transactions":9,"vwap":992},"2026-02-11",4.645,1.92,539200,{"date":1273,"open":1095,"high":1004,"low":1274,"close":1073,"change":574,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1073},"2026-02-10",4.63,-3.89,254400,{"date":1278,"open":1237,"high":968,"low":814,"close":991,"change":537,"percent_change":395,"volume":1279,"transactions":9,"vwap":991},"2026-02-09",376800,{"date":1281,"open":765,"high":998,"low":765,"close":1237,"change":151,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1237},"2026-02-06",8.01,351200,{"date":1285,"open":515,"high":1286,"low":1063,"close":865,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":865},"2026-02-05",4.755,-0.57,-11.54,707200,{"date":1291,"open":1292,"high":1228,"low":814,"close":1293,"change":317,"percent_change":712,"volume":1294,"transactions":9,"vwap":1293},"2026-02-04",4.93,4.94,566500,{"date":1296,"open":1297,"high":1298,"low":998,"close":1174,"change":758,"percent_change":931,"volume":1299,"transactions":9,"vwap":1174},"2026-02-03",4.91,5.13,590000,{"date":1301,"open":1087,"high":1035,"low":515,"close":438,"change":809,"percent_change":1302,"volume":1303,"transactions":9,"vwap":438},"2026-02-02",-5.96,685500,{"date":1305,"open":960,"high":1306,"low":1174,"close":1179,"change":901,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1179},"2026-01-30",5.58,-12.22,690600,{"date":1310,"open":1311,"high":1312,"low":936,"close":1216,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1216},"2026-01-29",6.07,6.1,-0.34,-5.6,639500,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1311,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1311},"2026-01-28",6.61,5.9,-0.39,-6.04,782600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":922,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":922},"2026-01-27",6.02,6.565,5.8,0.41,6.78,871900,{"date":1332,"open":1333,"high":1334,"low":1325,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-26",6.705,6.72,6.05,-0.12,-1.94,1170800,{"date":1340,"open":1341,"high":1342,"low":1327,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-23",5.95,6.21,6.17,0.36,6.2,754300,{"date":1348,"open":1306,"high":1349,"low":953,"close":1350,"change":656,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-22",6.11,5.81,5.44,747900,{"date":1354,"open":938,"high":1327,"low":1355,"close":1356,"change":221,"percent_change":38,"volume":1357,"transactions":9,"vwap":1356},"2026-01-21",5.315,5.51,510500,{"date":1359,"open":1360,"high":1341,"low":947,"close":1361,"change":598,"percent_change":1000,"volume":1362,"transactions":9,"vwap":1361},"2026-01-20",5.48,5.47,894300,{"date":1364,"open":936,"high":1365,"low":952,"close":1366,"change":406,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-16",5.7,5.63,-2.6,566000,{"date":1370,"open":1371,"high":1312,"low":1372,"close":1373,"change":317,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-15",5.88,5.61,5.78,-1.2,731800,{"date":1377,"open":960,"high":931,"low":1378,"close":961,"change":1379,"percent_change":1378,"volume":1380,"transactions":9,"vwap":961},"2026-01-14",5.22,0.29,696600,{"date":1382,"open":938,"high":1383,"low":1384,"close":1385,"change":251,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-13",5.82,5.495,5.56,2.21,832100,{"date":1389,"open":952,"high":1390,"low":944,"close":1351,"change":456,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1351},"2026-01-12",5.74,3.42,777900,{"date":1394,"open":1395,"high":935,"low":1228,"close":1396,"change":1397,"percent_change":1125,"volume":1398,"transactions":9,"vwap":1396},"2026-01-09",5.25,5.26,0.21,535400,{"date":1400,"open":1191,"high":1026,"low":969,"close":1401,"change":1120,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-08",5.05,2.02,329800,{"date":1405,"open":1035,"high":1298,"low":1080,"close":946,"change":1158,"percent_change":1406,"volume":1407,"transactions":9,"vwap":946},"2026-01-07",-4.44,563800,{"date":1409,"open":772,"high":937,"low":1019,"close":1200,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1200},"2026-01-06",0.33,6.8,1049100,{"date":1414,"open":765,"high":1415,"low":1258,"close":1046,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1046},"2026-01-05",4.915,0.47,10.73,607100,{"date":1420,"open":864,"high":851,"low":792,"close":876,"change":437,"percent_change":1421,"volume":1422,"transactions":9,"vwap":876},"2026-01-02",3.55,267800,{"date":1424,"open":806,"high":1425,"low":1426,"close":840,"change":1158,"percent_change":1427,"volume":1428,"transactions":9,"vwap":840},"2025-12-31",4.471,4.1,-5.16,701200,{"date":1430,"open":985,"high":1431,"low":806,"close":1139,"change":416,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1139},"2025-12-30",4.778,-2.83,571900,{"date":1435,"open":1073,"high":1436,"low":816,"close":1252,"change":327,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1252},"2025-12-29",4.936,-4.18,474600,{"date":1440,"open":1004,"high":1441,"low":1079,"close":1248,"change":306,"percent_change":1238,"volume":648,"transactions":9,"vwap":1248},"2025-12-26",4.909,{"date":1443,"open":992,"high":1444,"low":96,"close":1095,"change":221,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1095},"2025-12-24",4.948,0.84,399500,{"date":1448,"open":1449,"high":1010,"low":978,"close":992,"change":456,"percent_change":739,"volume":1450,"transactions":9,"vwap":992},"2025-12-23",4.75,1180300,{"date":1452,"open":1453,"high":1095,"low":846,"close":978,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":978},"2025-12-22",4.24,0.62,15.58,1242800,{"date":1458,"open":676,"high":1459,"low":1460,"close":1461,"change":456,"percent_change":998,"volume":1462,"transactions":9,"vwap":1461},"2025-12-19",4.015,3.815,3.98,608100,{"date":1464,"open":684,"high":737,"low":689,"close":724,"change":465,"percent_change":1465,"volume":1466,"transactions":9,"vwap":724},"2025-12-18",-2.56,652300,{"date":1468,"open":806,"high":806,"low":696,"close":615,"change":416,"percent_change":1469,"volume":1470,"transactions":9,"vwap":615},"2025-12-17",-3.23,946300,{"date":1472,"open":1473,"high":252,"low":1474,"close":1126,"change":1475,"percent_change":946,"volume":1476,"transactions":9,"vwap":1126},"2025-12-16",3.81,3.755,0.19,455000,{"date":1478,"open":799,"high":824,"low":724,"close":696,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":696},"2025-12-15",-0.41,-9.65,931500,{"date":1483,"open":1252,"high":1484,"low":846,"close":705,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":705},"2025-12-12",4.628,-0.24,-5.35,553300,{"date":1489,"open":851,"high":1041,"low":824,"close":1490,"change":221,"percent_change":67,"volume":1491,"transactions":9,"vwap":1490},"2025-12-11",4.49,499100,{"date":1493,"open":984,"high":1252,"low":865,"close":1258,"change":20,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1258},"2025-12-10",-1.11,381800,{"date":1497,"open":806,"high":985,"low":1063,"close":881,"change":338,"percent_change":1498,"volume":1499,"transactions":9,"vwap":881},"2025-12-09",1.12,395400,{"date":1501,"open":814,"high":998,"low":1131,"close":1258,"change":1020,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1258},"2025-12-08",-3.05,750500,{"date":1505,"open":96,"high":1095,"low":1058,"close":1252,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1252},"2025-12-05",-0.48,-9.47,1068100,{"date":1510,"open":1026,"high":1511,"low":1025,"close":1228,"change":221,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1228},"2025-12-04",5.149,0.8,538200,{"date":1515,"open":1516,"high":1516,"low":946,"close":1179,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1179},"2025-12-03",5.32,-0.29,-5.45,714300,{"date":1521,"open":1200,"high":1522,"low":1523,"close":1516,"change":537,"percent_change":326,"volume":1524,"transactions":9,"vwap":1516},"2025-12-02",5.378,5.14,345600,{"date":1526,"open":1527,"high":963,"low":1019,"close":889,"change":1528,"percent_change":891,"volume":1529,"transactions":9,"vwap":889},"2025-12-01",4.96,0.23,519400,{"date":1531,"open":1401,"high":1017,"low":1236,"close":1292,"change":598,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1292},"2025-11-28",-3.14,227500,{"date":1535,"open":1018,"high":1184,"low":969,"close":1164,"change":1528,"percent_change":438,"volume":1536,"transactions":9,"vwap":1164},"2025-11-26",450000,{"date":1538,"open":1079,"high":1018,"low":816,"close":1025,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1025},"2025-11-25",0.26,5.65,549200,{"date":1543,"open":1046,"high":1544,"low":1062,"close":978,"change":1165,"percent_change":1545,"volume":1546,"transactions":9,"vwap":978},"2025-11-24",4.885,-5.54,429700,{"date":1548,"open":1293,"high":772,"low":881,"close":1018,"change":317,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1018},"2025-11-21",-1.42,432200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1293,"change":915,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1293},"2025-11-20",5.79,5.837,4.857,-9.19,797500,{"date":1559,"open":1217,"high":1390,"low":1560,"close":1351,"change":909,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1351},"2025-11-19",5.2,6.67,1551300,{"date":1564,"open":969,"high":1565,"low":976,"close":1010,"change":656,"percent_change":559,"volume":1566,"transactions":9,"vwap":1010},"2025-11-18",5.371,669100,{"date":1568,"open":814,"high":1026,"low":1041,"close":1080,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1080},"2025-11-17",0.43,9.84,862900,{"date":1573,"open":252,"high":96,"low":1574,"close":865,"change":614,"percent_change":194,"volume":1575,"transactions":9,"vwap":865},"2025-11-14",4.056,487600,{"date":1577,"open":765,"high":1578,"low":1426,"close":835,"change":574,"percent_change":1110,"volume":1579,"transactions":9,"vwap":835},"2025-11-13",4.735,672400,{"date":1581,"open":1114,"high":1057,"low":824,"close":1258,"change":373,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1258},"2025-11-12",2.06,217200,{"date":1585,"open":881,"high":1138,"low":824,"close":1063,"change":416,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1063},"2025-11-11",-2.9,206600,{"date":1589,"open":976,"high":976,"low":1063,"close":1490,"change":112,"percent_change":621,"volume":1590,"transactions":9,"vwap":1490},"2025-11-10",484200,{"date":1592,"open":1453,"high":1138,"low":870,"close":881,"change":364,"percent_change":1593,"volume":1594,"transactions":9,"vwap":881},"2025-11-07",1.58,523900,{"date":1596,"open":1062,"high":1079,"low":824,"close":813,"change":338,"percent_change":1597,"volume":1598,"transactions":9,"vwap":813},"2025-11-06",1.14,504200,{"date":1600,"open":851,"high":978,"low":1063,"close":876,"change":306,"percent_change":1601,"volume":1602,"transactions":9,"vwap":876},"2025-11-05",-0.68,354700,{"date":1604,"open":881,"high":438,"low":1063,"close":851,"change":1149,"percent_change":1605,"volume":1606,"transactions":9,"vwap":851},"2025-11-04",-4.55,449500,{"date":1608,"open":1609,"high":1208,"low":985,"close":1247,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1247},"2025-11-03",5.31,-0.73,-13.64,816400,{"date":1614,"open":1208,"high":1615,"low":947,"close":970,"change":317,"percent_change":1616,"volume":1617,"transactions":9,"vwap":970},"2025-10-31",5.512,-1.29,382000,{"date":1619,"open":1401,"high":1215,"low":1401,"close":1222,"change":847,"percent_change":1274,"volume":1620,"transactions":9,"vwap":1222},"2025-10-30",537900,{"date":1622,"open":1010,"high":1623,"low":1228,"close":1200,"change":514,"percent_change":544,"volume":1624,"transactions":9,"vwap":1200},"2025-10-29",5.625,1036600,{"date":1626,"open":1228,"high":1627,"low":1297,"close":1035,"change":598,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1035},"2025-10-28",5.249,-3.08,601900,{"date":1631,"open":961,"high":961,"low":1523,"close":1560,"change":1287,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1560},"2025-10-27",-9.88,796100,{"date":1635,"open":900,"high":1325,"low":1395,"close":1636,"change":860,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-24",5.77,8.66,1114200,{"date":1640,"open":1396,"high":1641,"low":889,"close":1609,"change":1120,"percent_change":1270,"volume":1642,"transactions":9,"vwap":1609},"2025-10-23",5.45,534000,{"date":1644,"open":908,"high":908,"low":1401,"close":947,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":947},"2025-10-22",-0.76,-12.73,1261800,{"date":1649,"open":907,"high":1650,"low":1651,"close":1652,"change":1485,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-21",6.58,5.935,5.97,-3.86,1127000,{"date":1656,"open":1319,"high":559,"low":1540,"close":1342,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1342},"2025-10-20",0.465,8.09,892100,{"date":1661,"open":908,"high":1371,"low":1662,"close":1663,"change":396,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-17",5.43,5.745,-2.63,1169600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1319,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1319},"2025-10-16",7.06,7.08,5.84,-1.04,-14.99,2106400,{"date":1675,"open":1676,"high":25,"low":1318,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-15",8,6.94,-0.51,-6.85,2432700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":656,"percent_change":846,"volume":1687,"transactions":9,"vwap":1686},"2025-10-14",7.27,7.75,6.81,7.45,2125600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-10-13",6.71,7.325,6.7,7.15,0.85,13.49,2541100,{"date":1698,"open":1652,"high":921,"low":1670,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-10",6.3,0.37,6.24,1779300,{"date":1704,"open":1705,"high":1706,"low":1365,"close":1707,"change":317,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-09",6.09,6.47,5.93,-1.17,1011800,{"date":1711,"open":961,"high":559,"low":1712,"close":1713,"change":1047,"percent_change":422,"volume":1714,"transactions":9,"vwap":1713},"2025-10-08",5.836,6,752200,{"date":1716,"open":1717,"high":1718,"low":1373,"close":1327,"change":1320,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1327},"2025-10-07",6.35,6.45,-6.3,1217600,{"date":1722,"open":1723,"high":1718,"low":1724,"close":1725,"change":456,"percent_change":304,"volume":1726,"transactions":9,"vwap":1725},"2025-10-06",6.36,6.06,6.19,1149900,{"date":1728,"open":1516,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-03",6.047,5.268,6.01,0.77,14.69,2063800,{"date":1736,"open":1396,"high":952,"low":1527,"close":1737,"change":338,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-02",5.24,0.96,541100,{"date":1741,"open":1259,"high":1395,"low":1259,"close":1742,"change":1569,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-01",5.19,9.03,694100,{"date":1746,"open":900,"high":1609,"low":978,"close":1259,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1259},"2025-09-30",-0.66,-12.18,1059100,{"date":1751,"open":1752,"high":1753,"low":1609,"close":1222,"change":447,"percent_change":1169,"volume":1754,"transactions":9,"vwap":1222},"2025-09-29",5.679,5.825,1421400,{"date":1756,"open":1191,"high":1201,"low":998,"close":1351,"change":487,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1351},"2025-09-26",13.33,1682900,{"date":1760,"open":969,"high":1761,"low":997,"close":1080,"change":373,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1080},"2025-09-25",5.158,1.91,1089700,{"date":1765,"open":984,"high":1292,"low":1138,"close":515,"change":1397,"percent_change":891,"volume":1766,"transactions":9,"vwap":515},"2025-09-24",965400,{"date":1768,"open":992,"high":1769,"low":765,"close":881,"change":1127,"percent_change":1770,"volume":1771,"transactions":9,"vwap":881},"2025-09-23",4.805,-5.26,679300,{"date":1773,"open":438,"high":991,"low":1057,"close":1449,"change":122,"percent_change":1385,"volume":1774,"transactions":9,"vwap":1449},"2025-09-22",865700,{"date":1776,"open":978,"high":1449,"low":1777,"close":881,"change":306,"percent_change":1747,"volume":1778,"transactions":9,"vwap":881},"2025-09-19",4.475,446800,{"date":1780,"open":821,"high":997,"low":851,"close":1041,"change":107,"percent_change":82,"volume":1781,"transactions":9,"vwap":1041},"2025-09-18",637500,{"date":1783,"open":1079,"high":969,"low":806,"close":821,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":821},"2025-09-17",-0.26,-5.5,448700,{"date":1788,"open":1236,"high":968,"low":814,"close":438,"change":20,"percent_change":1789,"volume":1790,"transactions":9,"vwap":438},"2025-09-16",-1.05,407500,{"date":1792,"open":96,"high":1793,"low":1274,"close":992,"change":1047,"percent_change":865,"volume":1794,"transactions":9,"vwap":992},"2025-09-15",4.962,546800,{"date":1796,"open":1018,"high":946,"low":814,"close":1011,"change":1012,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1011},"2025-09-12",-6.53,391000,{"date":1800,"open":1259,"high":1184,"low":515,"close":983,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":983},"2025-09-11",0.27,5.83,523000,{"date":1805,"open":1184,"high":954,"low":814,"close":1274,"change":1506,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1274},"2025-09-10",-9.39,495700,{"date":1809,"open":1018,"high":1810,"low":1095,"close":1202,"change":1379,"percent_change":1325,"volume":1811,"transactions":9,"vwap":1202},"2025-09-09",5.126,352000,{"date":1813,"open":1009,"high":1035,"low":1814,"close":1095,"change":574,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1095},"2025-09-08",4.807,-3.79,369000,{"date":1818,"open":1560,"high":1378,"low":983,"close":1174,"change":232,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1174},"2025-09-05",-1.76,296800,{"date":1822,"open":1174,"high":899,"low":772,"close":1010,"change":1243,"percent_change":219,"volume":1823,"transactions":9,"vwap":1010},"2025-09-04",353300,{"date":1825,"open":954,"high":1826,"low":1292,"close":1087,"change":210,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1087},"2025-09-03",5.189,-3.5,286300,{"date":1830,"open":1516,"high":1831,"low":1174,"close":1184,"change":621,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1184},"2025-09-02",5.333,-4.1,312400,{"date":1835,"open":1641,"high":1361,"low":1560,"close":935,"change":347,"percent_change":1836,"volume":1837,"transactions":9,"vwap":935},"2025-08-29",-1.47,276400,{"date":1839,"open":900,"high":1356,"low":900,"close":1641,"change":771,"percent_change":354,"volume":1840,"transactions":9,"vwap":1641},"2025-08-28",442100,{"date":1842,"open":1396,"high":1360,"low":1378,"close":900,"change":286,"percent_change":1843,"volume":1844,"transactions":9,"vwap":900},"2025-08-27",-2.04,250200,{"date":1846,"open":952,"high":1540,"low":1210,"close":963,"change":306,"percent_change":1847,"volume":1848,"transactions":9,"vwap":963},"2025-08-26",-0.55,458000,{"date":1850,"open":1365,"high":1383,"low":1565,"close":1222,"change":598,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1222},"2025-08-25",-2.87,551500,{"date":1854,"open":983,"high":908,"low":1449,"close":1306,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1306},"2025-08-22",0.755,15.65,814400,{"date":1859,"open":946,"high":772,"low":438,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-08-21",4.825,-0.115,-2.33,348000,{"date":1865,"open":1866,"high":1867,"low":1046,"close":1293,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1293},"2025-08-20",5.34,5.529,-0.515,-9.44,503300,{"date":1872,"open":1705,"high":1873,"low":952,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-08-19",6.15,5.455,-0.635,-10.43,491900,{"date":1879,"open":1880,"high":1881,"low":1713,"close":1705,"change":437,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1705},"2025-08-18",6.14,6.59,2.53,803000,{"date":1885,"open":1341,"high":1873,"low":1886,"close":906,"change":20,"percent_change":1887,"volume":1888,"transactions":9,"vwap":906},"2025-08-15",5.835,-0.83,237500,{"date":1890,"open":1319,"high":1891,"low":1892,"close":1891,"change":221,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-14",5.99,5.69,0.67,256000,{"date":1896,"open":1312,"high":1897,"low":1350,"close":1341,"change":447,"percent_change":1313,"volume":1898,"transactions":9,"vwap":1341},"2025-08-13",6.27,639400,{"date":1900,"open":1713,"high":1873,"low":1201,"close":1652,"change":447,"percent_change":628,"volume":1901,"transactions":9,"vwap":1652},"2025-08-12",426200,{"date":1903,"open":457,"high":1904,"low":1383,"close":1891,"change":1475,"percent_change":362,"volume":1905,"transactions":9,"vwap":1891},"2025-08-11",6.33,728500,{"date":1907,"open":1908,"high":1909,"low":1540,"close":1327,"change":1320,"percent_change":1719,"volume":1910,"transactions":9,"vwap":1327},"2025-08-08",6.26,6.4,480200,{"date":1912,"open":1319,"high":1718,"low":1913,"close":1725,"change":1700,"percent_change":1723,"volume":1914,"transactions":9,"vwap":1725},"2025-08-07",5.811,764200,{"date":1916,"open":1917,"high":1918,"low":936,"close":1383,"change":1610,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1383},"2025-08-06",6.83,7,-11.15,1392200,{"date":1922,"open":906,"high":1318,"low":908,"close":1923,"change":67,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-05",6.55,15.93,1512600,{"date":1927,"open":1527,"high":1390,"low":983,"close":1540,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1540},"2025-08-04",1.31,30.18,1719300,{"date":1932,"open":881,"high":1062,"low":883,"close":1933,"change":621,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-01",4.34,-4.82,165500,{"date":1937,"open":976,"high":1938,"low":765,"close":984,"change":286,"percent_change":1939,"volume":1940,"transactions":9,"vwap":984},"2025-07-31",4.876,-2.36,156500,{"date":1942,"open":1297,"high":1523,"low":985,"close":891,"change":327,"percent_change":1943,"volume":1944,"transactions":9,"vwap":891},"2025-07-30",-4.11,241100,{"date":1946,"open":969,"high":1009,"low":1073,"close":1018,"change":1947,"percent_change":859,"volume":1948,"transactions":9,"vwap":1018},"2025-07-29",0.205,301800,{"date":1950,"open":1662,"high":1217,"low":1041,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-07-28",4.665,-0.715,-13.29,506900,{"date":1956,"open":1164,"high":952,"low":946,"close":944,"change":1801,"percent_change":900,"volume":1957,"transactions":9,"vwap":944},"2025-07-25",225600,{"date":1959,"open":1179,"high":1560,"low":1087,"close":1202,"change":186,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1202},"2025-07-24",-1.16,258300,{"date":1963,"open":963,"high":1964,"low":1292,"close":954,"change":986,"percent_change":1965,"volume":1966,"transactions":9,"vwap":954},"2025-07-23",5.396,-3.18,385500,{"date":1968,"open":96,"high":945,"low":978,"close":1866,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1866},"2025-07-22",0.88,19.73,1004200,{"date":1973,"open":1057,"high":1974,"low":823,"close":1139,"change":112,"percent_change":621,"volume":1975,"transactions":9,"vwap":1139},"2025-07-21",4.769,361800,{"date":1977,"open":1062,"high":1237,"low":1258,"close":821,"change":486,"percent_change":1978,"volume":1979,"transactions":9,"vwap":821},"2025-07-18",0.45,347000,{"date":1981,"open":1109,"high":1057,"low":1126,"close":1258,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1258},"2025-07-17",0.55,14.1,961200,{"date":1986,"open":750,"high":1987,"low":724,"close":615,"change":317,"percent_change":1819,"volume":1988,"transactions":9,"vwap":615},"2025-07-16",4.023,168000,{"date":1990,"open":757,"high":252,"low":730,"close":1991,"change":20,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-15",3.97,-1.24,141800,{"date":1995,"open":1991,"high":1426,"low":677,"close":1996,"change":277,"percent_change":122,"volume":1997,"transactions":9,"vwap":1996},"2025-07-14",4.02,240600,{"date":1999,"open":877,"high":792,"low":1104,"close":757,"change":186,"percent_change":1836,"volume":2000,"transactions":9,"vwap":757},"2025-07-11",136800,{"date":2002,"open":1126,"high":1453,"low":2003,"close":2004,"change":505,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-07-10",3.99,4.07,2.01,350100,{"date":2008,"open":852,"high":1453,"low":677,"close":2003,"change":406,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2003},"2025-07-09",-3.62,323100,{"date":2012,"open":696,"high":705,"low":724,"close":822,"change":1379,"percent_change":2013,"volume":2014,"transactions":9,"vwap":822},"2025-07-08",7.53,384100,{"date":2016,"open":2017,"high":2017,"low":689,"close":676,"change":447,"percent_change":746,"volume":2018,"transactions":9,"vwap":676},"2025-07-07",3.87,78800,{"date":2020,"open":2017,"high":1461,"low":2021,"close":2017,"change":523,"percent_change":523,"volume":2022,"transactions":9,"vwap":2017},"2025-07-03",3.813,67600,{"date":2024,"open":689,"high":615,"low":777,"close":2017,"change":514,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2017},"2025-07-02",3.75,139200,{"date":2028,"open":2025,"high":2029,"low":2030,"close":764,"change":20,"percent_change":2031,"volume":2032,"transactions":9,"vwap":764},"2025-07-01",3.79,3.62,-1.32,188300,{"date":2034,"open":1104,"high":1104,"low":786,"close":2035,"change":621,"percent_change":1785,"volume":2036,"transactions":9,"vwap":2035},"2025-06-30",3.78,252400,{"date":2038,"open":757,"high":1426,"low":615,"close":1104,"change":221,"percent_change":102,"volume":2039,"transactions":9,"vwap":1104},"2025-06-27",393300,{"date":2041,"open":739,"high":2042,"low":2017,"close":750,"change":373,"percent_change":2043,"volume":2044,"transactions":9,"vwap":750},"2025-06-26",4.017,2.33,300100,{"date":2046,"open":1104,"high":1126,"low":731,"close":2017,"change":364,"percent_change":1091,"volume":2047,"transactions":9,"vwap":2017},"2025-06-25",585100,{"date":2049,"open":677,"high":2050,"low":2029,"close":724,"change":297,"percent_change":1671,"volume":2051,"transactions":9,"vwap":724},"2025-06-24",4.039,213200,{"date":2053,"open":736,"high":730,"low":2054,"close":696,"change":297,"percent_change":2055,"volume":2056,"transactions":9,"vwap":696},"2025-06-23",3.63,-1.03,285100,{"date":2058,"open":1453,"high":705,"low":676,"close":729,"change":621,"percent_change":599,"volume":2059,"transactions":9,"vwap":729},"2025-06-20",546700,{"date":2061,"open":841,"high":2062,"low":870,"close":1426,"change":338,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1426},"2025-06-18",4.246,1.23,316000,{"date":2066,"open":252,"high":822,"low":737,"close":870,"change":306,"percent_change":1105,"volume":2067,"transactions":9,"vwap":870},"2025-06-17",97800,{"date":2069,"open":1126,"high":705,"low":1126,"close":252,"change":338,"percent_change":2070,"volume":2071,"transactions":9,"vwap":252},"2025-06-16",1.24,89600,{"date":2073,"open":1426,"high":840,"low":757,"close":1126,"change":327,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1126},"2025-06-13",-4.73,93100,{"date":2077,"open":1933,"high":1258,"low":2078,"close":840,"change":286,"percent_change":2079,"volume":2080,"transactions":9,"vwap":840},"2025-06-12",4.117,-2.53,151000,{"date":2082,"open":816,"high":2083,"low":1114,"close":1933,"change":598,"percent_change":987,"volume":2084,"transactions":9,"vwap":1933},"2025-06-11",4.862,587000,{"date":2086,"open":816,"high":96,"low":813,"close":881,"change":523,"percent_change":523,"volume":2087,"transactions":9,"vwap":881},"2025-06-10",164300,{"date":2089,"open":1259,"high":1860,"low":821,"close":881,"change":210,"percent_change":2090,"volume":2091,"transactions":9,"vwap":881},"2025-06-09",-3.85,207000,{"date":2093,"open":1019,"high":1009,"low":96,"close":1040,"change":621,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1040},"2025-06-06",-4.49,207600,{"date":2097,"open":1217,"high":2098,"low":1449,"close":983,"change":1158,"percent_change":2099,"volume":2100,"transactions":9,"vwap":983},"2025-06-05",5.969,-4.48,781600,{"date":2102,"open":877,"high":1184,"low":2103,"close":1298,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1298},"2025-06-04",4.088,1.04,25.43,656300,{"date":2108,"open":696,"high":1426,"low":2025,"close":877,"change":1801,"percent_change":2109,"volume":2110,"transactions":9,"vwap":877},"2025-06-03",7.07,159400,{"date":2112,"open":677,"high":2113,"low":2035,"close":755,"change":416,"percent_change":2114,"volume":2115,"transactions":9,"vwap":755},"2025-06-02",3.995,-3.29,101300,{"date":2117,"open":736,"high":870,"low":689,"close":737,"change":338,"percent_change":2118,"volume":2119,"transactions":9,"vwap":737},"2025-05-30",1.28,208600,{"date":2121,"open":1126,"high":2122,"low":1460,"close":615,"change":465,"percent_change":2123,"volume":2124,"transactions":9,"vwap":615},"2025-05-29",4.179,-2.5,146000,{"date":2126,"open":822,"high":2127,"low":2128,"close":1104,"change":20,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1104},"2025-05-28",4.149,3.979,-1.23,337800,{"date":2132,"open":252,"high":792,"low":1104,"close":870,"change":364,"percent_change":2133,"volume":2134,"transactions":9,"vwap":870},"2025-05-27",1.76,191300,{"date":2136,"open":730,"high":2137,"low":716,"close":1461,"change":486,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1461},"2025-05-23",4.0050001,0.51,217000,{"date":2141,"open":729,"high":2142,"low":676,"close":750,"change":505,"percent_change":1582,"volume":2143,"transactions":9,"vwap":750},"2025-05-22",4.087,232200,{"date":2145,"open":1119,"high":2146,"low":2035,"close":729,"change":1165,"percent_change":2147,"volume":2148,"transactions":9,"vwap":729},"2025-05-21",4.186,-6.51,259800,{"date":2150,"open":852,"high":883,"low":877,"close":792,"change":232,"percent_change":2151,"volume":2152,"transactions":9,"vwap":792},"2025-05-20",-2.12,51300,{"date":2154,"open":834,"high":2155,"low":745,"close":1453,"change":306,"percent_change":901,"volume":2156,"transactions":9,"vwap":1453},"2025-05-19",4.365,154500,{"date":2158,"open":823,"high":814,"low":1426,"close":824,"change":486,"percent_change":1416,"volume":2159,"transactions":9,"vwap":824},"2025-05-16",459100,{"date":2161,"open":1126,"high":1063,"low":737,"close":705,"change":1410,"percent_change":2162,"volume":2163,"transactions":9,"vwap":705},"2025-05-15",8.42,667500,{"date":2165,"open":615,"high":737,"low":724,"close":677,"change":277,"percent_change":1539,"volume":2166,"transactions":9,"vwap":677},"2025-05-14",69800,{"date":2168,"open":1104,"high":1104,"low":685,"close":739,"change":347,"percent_change":2169,"volume":2170,"transactions":9,"vwap":739},"2025-05-13",-2.01,135500,{"date":2172,"open":1426,"high":801,"low":684,"close":2003,"change":431,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2003},"2025-05-12",0.76,126200,{"date":2176,"open":792,"high":756,"low":737,"close":750,"change":1020,"percent_change":2177,"volume":2178,"transactions":9,"vwap":750},"2025-05-09",-3.41,90200,{"date":2180,"open":792,"high":792,"low":1991,"close":1426,"change":523,"percent_change":523,"volume":2181,"transactions":9,"vwap":1426},"2025-05-08",153600,{"date":2183,"open":883,"high":835,"low":870,"close":1426,"change":221,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1426},"2025-05-07",0.99,166000,{"date":2187,"open":852,"high":1933,"low":1996,"close":745,"change":574,"percent_change":2188,"volume":2189,"transactions":9,"vwap":745},"2025-05-06",-4.47,63200,{"date":2191,"open":1114,"high":765,"low":846,"close":705,"change":317,"percent_change":2192,"volume":2193,"transactions":9,"vwap":705},"2025-05-05",-1.62,62900,{"date":2195,"open":1051,"high":1063,"low":799,"close":1114,"change":486,"percent_change":1416,"volume":2196,"transactions":9,"vwap":1114},"2025-05-02",111900,{"date":2198,"open":834,"high":1051,"low":846,"close":834,"change":112,"percent_change":1158,"volume":2199,"transactions":9,"vwap":834},"2025-05-01",80700,{"date":2201,"open":864,"high":823,"low":1426,"close":1051,"change":277,"percent_change":1528,"volume":2202,"transactions":9,"vwap":1051},"2025-04-30",107600,{"date":2204,"open":865,"high":865,"low":1426,"close":834,"change":347,"percent_change":2205,"volume":2206,"transactions":9,"vwap":834},"2025-04-29",-1.83,76200,{"date":2208,"open":1139,"high":2209,"low":865,"close":876,"change":317,"percent_change":2210,"volume":2211,"transactions":9,"vwap":876},"2025-04-28",4.561,-1.57,59000,{"date":2213,"open":806,"high":1057,"low":1933,"close":1258,"change":523,"percent_change":523,"volume":2214,"transactions":9,"vwap":1258},"2025-04-25",102200,{"date":2216,"open":841,"high":1139,"low":1126,"close":1258,"change":28,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1258},"2025-04-24",9.88,111100,{"date":2220,"open":822,"high":705,"low":2221,"close":870,"change":338,"percent_change":2222,"volume":2223,"transactions":9,"vwap":870},"2025-04-23",4.049,1.25,168600,{"date":178,"open":1104,"high":1119,"low":737,"close":1104,"change":523,"percent_change":523,"volume":2225,"transactions":9,"vwap":1104},150500]