[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATOM":3,"homepage-market-summary":31,"stock-historical-ATOM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATOM","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},"Atomera Incorporated Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Atomera Inc is engaged in the business of developing, commercializing, and licensing proprietary processes and technologies for the semiconductor industry. The company's technology, named Mears Silicon Technology, or MST, is a thin film of re-engineered silicon, typically 100 to 300 angstroms (or approximately 20 to 60 silicon atomic unit cells) thick. MST can be applied as a transistor channel enhancement to CMOS-type transistors, the majority of widely used in the semiconductor industry. The company's silicon technology can be used for applications like Analog, DRAM, logic, processors, and SRAM. Geographically, it generates maximum revenue from North America.","21","Los Gatos, CA",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},4.71,4.87,4.97,4.705,4.69,0.02,0.43,560330.777782,6525,4.8183,12.365,1.892,1384811.6111691075,26.9,2554,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1096216,400118914.403446,20.77,"2025-04-22",[182,183,193,204,215,226,236,245,255,265,273,283,293,302,312,322,331,342,352,359,366,376,384,391,398,408,417,428,438,448,458,468,478,488,499,507,517,526,537,545,555,566,577,587,595,605,614,624,632,641,649,659,670,681,691,697,705,714,722,729,736,744,753,761,769,778,787,795,804,813,822,829,838,846,854,862,870,879,885,891,899,907,915,921,929,936,944,950,959,965,973,981,988,995,1002,1007,1013,1021,1029,1038,1044,1052,1059,1067,1075,1082,1090,1098,1105,1111,1117,1123,1130,1139,1147,1154,1161,1167,1173,1179,1185,1192,1199,1205,1210,1214,1218,1223,1227,1234,1242,1249,1255,1260,1263,1269,1274,1279,1285,1291,1298,1305,1312,1317,1323,1327,1333,1338,1343,1348,1352,1358,1366,1375,1383,1391,1398,1405,1410,1416,1423,1431,1436,1443,1450,1457,1463,1468,1475,1482,1490,1496,1505,1511,1516,1522,1527,1533,1539,1546,1551,1557,1564,1571,1577,1583,1588,1593,1597,1600,1607,1611,1617,1622,1627,1634,1638,1643,1649,1653,1657,1661,1665,1668,1673,1677,1681,1685,1690,1694,1698,1702,1705,1711,1716,1722,1726,1731,1735,1738,1742,1747,1751,1756,1762,1767,1771,1778,1783,1788,1794,1801,1808,1815,1823,1829,1834,1840,1847,1852,1856,1861,1866,1873,1876,1881,1886,1890,1895,1900,1904,1909,1913,1916,1921,1926,1931,1935,1938,1942,1948,1953,1956,1962,1967,1973,1979,1984,1988,1994,2001,2008,2012,2017,2022,2027,2032,2036,2039,2044,2049,2054,2058,2063,2067,2070,2075,2080,2083,2086,2093,2097,2104,2107,2112,2116,2123,2127,2132,2136,2140,2144,2149,2153,2156,2161,2165,2168,2173,2178,2184,2190,2193,2196,2200,2205,2209,2212,2217,2221,2225,2229,2234,2239,2242,2245,2250,2254,2259,2268,2273,2281,2286,2291,2297,2302,2305,2310,2315,2319,2326,2332,2336,2341,2347,2352,2358,2364,2371,2377,2382,2387,2391,2394,2401,2404,2410,2414,2417,2421,2424,2429,2433,2440,2444],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.38,4.83,4.3792,0.33,7.57,949468.267401,9027,4.6853,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",4.3,4.4,4.2744,4.36,0.13,3.07,373532.207963,3933,4.3553,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",4.27,4.2999,4.145,4.23,0.08,1.93,293697.476161,4139,4.2172,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",4.31,4.34,4.13,4.15,-0.2,-4.6,338781.929091,3809,4.1997,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",4.39,4.2,4.35,0.01,0.23,205134.168035,3266,4.3069,{"date":237,"open":238,"high":198,"low":239,"close":218,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",4.24,4.19,0.03,0.7,430739.708941,5491,4.2988,{"date":246,"open":247,"high":248,"low":249,"close":217,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",4.45,4.4799,4.28,-0.17,-3.79,382792.243731,5474,4.3611,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",4.26,4.49,4.48,0.09,2.05,443669.886002,4881,4.4292,{"date":266,"open":267,"high":248,"low":220,"close":228,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",4.22,0.27,6.55,568469.525729,5753,4.3506,{"date":274,"open":275,"high":208,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",4.04,3.925,4.12,0.14,3.52,548595.454903,3624,4.0847,{"date":284,"open":285,"high":219,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",4.01,3.9504,3.98,0.11,2.84,345125.452913,4304,4.0441,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":240,"percent_change":133,"volume":299,"transactions":300,"vwap":301},"2026-09-16",3.92,3.935,3.76,3.87,287513.564861,3851,3.8534,{"date":303,"open":304,"high":305,"low":297,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",3.93,3.9999,3.84,-0.09,-2.29,598628.157923,5459,3.8437,{"date":313,"open":314,"high":315,"low":316,"close":304,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",3.94,4.08,3.91,-0.22,-5.3,497666.752308,4942,3.9876,{"date":323,"open":324,"high":325,"low":326,"close":220,"change":210,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",4.16,4.2454,4.135,1.97,314132.523825,4024,4.1765,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",3.99,4.14,3.95,4.07,-0.04,-0.97,371960.697368,4460,4.0635,{"date":343,"open":344,"high":238,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",4.06,4.055,4.11,-0.03,-0.72,457251.634953,6553,4.1253,{"date":353,"open":277,"high":354,"low":315,"close":334,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":330},"2026-09-08",4.29,0.1,2.48,475550.882102,6012,{"date":360,"open":285,"high":361,"low":314,"close":275,"change":355,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",4.05,2.54,279389.799911,4739,4.0131,{"date":367,"open":368,"high":369,"low":370,"close":314,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",4.02,4.075,3.9,-0.06,-1.5,378534.506007,5390,3.9707,{"date":377,"open":304,"high":378,"low":306,"close":379,"change":108,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",4.045,4,1.52,518232.548786,5575,3.9723,{"date":385,"open":361,"high":386,"low":304,"close":314,"change":317,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",4.085,-5.29,680169.140975,7385,3.985,{"date":392,"open":238,"high":195,"low":393,"close":324,"change":337,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",4.1,-0.95,485545.810055,5973,4.1782,{"date":399,"open":400,"high":401,"low":402,"close":229,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",4.41,4.4877,4.185,-0.27,-6.04,406584.812906,5006,4.2719,{"date":409,"open":410,"high":411,"low":217,"close":412,"change":347,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",4.64,4.72,4.47,-0.67,479643.012206,4822,4.4599,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",4.55,4.635,4.37,4.5,-0.07,-1.53,632544.778974,7862,4.5053,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",4.67,4.51,4.57,0.05,1.11,315399.571461,4865,4.5593,{"date":439,"open":440,"high":441,"low":412,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",4.68,4.685,4.52,-0.26,-5.44,379962.898852,4967,4.5496,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":113,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",4.85,4.92,4.66,4.78,-0.21,334538.892876,4151,4.7575,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":108,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",4.74,4.82,4.595,4.79,1.27,357509.092998,5175,4.7005,{"date":469,"open":18,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",5.0899,4.58,4.73,-0.19,-3.86,503303.835559,5618,4.7384,{"date":479,"open":480,"high":481,"low":482,"close":451,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",5.142,5.29,4.9,-0.5,-9.23,697795.748654,6526,5.0246,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",5.6,5.6399,5.385,5.42,-0.18,-3.21,350794.044893,4982,5.5049,{"date":500,"open":501,"high":502,"low":501,"close":490,"change":503,"percent_change":504,"volume":505,"transactions":396,"vwap":506},"2026-08-14",5.44,5.725,0.18,3.32,461170.765473,5.6163,{"date":508,"open":509,"high":510,"low":511,"close":493,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",5.55,5.84,5.4,-0.11,-1.99,402722.545846,5680,5.5656,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":337,"percent_change":348,"volume":523,"transactions":524,"vwap":525},"2026-08-12",5.8,5.83,5.46,5.53,451058.415238,7695,5.5675,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",5.52,5.7599,5.37,5.57,0.2,3.72,432842.424677,6522,5.5932,{"date":538,"open":522,"high":539,"low":540,"close":530,"change":512,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",5.646,5.36,-2.01,387839.89758,6195,5.4495,{"date":546,"open":528,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",5.59,5.28,5.48,0.165,3.1,423977.251975,6970,5.4531,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",5.235,5.5799,5.015,5.315,0.075,1.43,537335.115018,9167,5.3522,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",5.135,5.49,5,5.24,-0.41,-7.26,965173.686971,14470,5.2786,{"date":578,"open":579,"high":580,"low":531,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",5.63,5.89,5.65,0.36,6.81,1211817.16804,15960,5.6913,{"date":588,"open":589,"high":590,"low":570,"close":481,"change":199,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",5.05,5.4199,2.52,661296.779296,7829,5.2805,{"date":596,"open":597,"high":521,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",5.38,4.96,5.16,0.07,1.38,554228.482643,8520,5.1732,{"date":606,"open":440,"high":607,"low":440,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",5.14,5.09,0.625,14,515389.096655,7781,4.9767,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",4.88,4.46,4.465,-0.365,-7.56,721650.52901,8800,4.5726,{"date":625,"open":626,"high":608,"low":410,"close":186,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",5.01,-0.42,-8,869065.178355,10562,4.8209,{"date":633,"open":634,"high":528,"low":635,"close":636,"change":600,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",5.31,5.06,5.25,1.35,408986.331962,7285,5.1979,{"date":642,"open":531,"high":547,"low":599,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",5.18,-0.4,-7.17,577876.949504,7770,5.2767,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":221,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",5.64,5.93,5.51,5.58,-3.46,563247.074963,7350,5.6209,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",5.7,6.17,5.68,5.78,-0.075,-1.28,457116.563515,9043,5.9281,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",5.69,5.8975,5.5779,5.855,0.375,6.84,566253.759554,7438,5.7768,{"date":682,"open":683,"high":684,"low":685,"close":549,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",5.74,5.745,5.32,-0.14,-2.49,695076.580066,9634,5.484,{"date":692,"open":685,"high":693,"low":571,"close":694,"change":423,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-17",5.76,5.62,-1.23,624200,{"date":698,"open":699,"high":700,"low":701,"close":672,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":672},"2026-07-16",6.02,6.09,5.525,-0.45,-7.33,1083700,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-15",6.49,6.63,5.95,6.14,-0.25,-3.91,678500,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":278,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-14",6.5,6.6,6.24,6.39,2.24,572000,{"date":723,"open":724,"high":724,"low":710,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-13",6.52,6.25,-0.38,-5.73,755300,{"date":730,"open":731,"high":732,"low":733,"close":708,"change":221,"percent_change":734,"volume":735,"transactions":9,"vwap":708},"2026-07-10",6.76,6.79,6.51,-2.93,574900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":231,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-09",7,7.28,6.815,6.83,0.15,713300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",6.66,6.94,6.47,6.82,0.04,0.59,673600,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",7.34,6.57,6.78,-0.575,-7.82,842100,{"date":762,"open":189,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",7.707,7.3,7.355,-0.055,-0.74,551000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",8.37,8.38,7.29,7.41,-0.87,-10.51,913400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",8.35,8.83,7.91,8.28,-0.43,-4.94,1108600,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",7.64,8.77,8.71,1.1,14.45,1063600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",7.21,7.62,6.855,7.61,0.53,7.49,896700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-26",7.04,7.14,6.67,7.08,-0.23,-3.15,2405700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",7.71,7.76,6.93,7.31,-0.1,-1.35,660800,{"date":823,"open":824,"high":824,"low":825,"close":774,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":774},"2026-06-24",7.67,7.16,-0.12,-1.59,750400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",7.68,8.16,7.52,7.53,-0.73,-8.84,780500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":767,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-22",9.05,9.22,8.24,8.26,-8.22,806100,{"date":847,"open":848,"high":849,"low":842,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",8.67,9.045,9,0.83,10.16,1261400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":573,"volume":861,"transactions":9,"vwap":859},"2026-06-17",8.93,9.1,8.13,8.17,-0.64,1246200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":573,"volume":869,"transactions":9,"vwap":867},"2026-06-16",9.49,9.54,8.72,8.81,-0.69,813500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",9.46,9.82,9.07,9.5,0.5,5.56,1023300,{"date":880,"open":791,"high":881,"low":882,"close":850,"change":123,"percent_change":883,"volume":884,"transactions":9,"vwap":850},"2026-06-12",9.33,8.47,2.86,1091000,{"date":886,"open":858,"high":887,"low":888,"close":889,"change":39,"percent_change":857,"volume":890,"transactions":9,"vwap":889},"2026-06-11",8.84,8.055,8.75,1018600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":347,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-10",7.99,8.98,7.92,8.02,-0.37,924800,{"date":900,"open":901,"high":902,"low":739,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",8.62,8.845,8.05,-0.31,-3.71,1763700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":355,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-08",8.5,8.74,8.01,8.36,1.21,1285100,{"date":916,"open":840,"high":917,"low":832,"close":843,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":843},"2026-06-05",9.99,-0.79,-8.73,2006300,{"date":922,"open":923,"high":924,"low":925,"close":840,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":840},"2026-06-04",8.85,9.28,8.66,-0.05,-0.55,853100,{"date":930,"open":931,"high":932,"low":781,"close":857,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":857},"2026-06-03",9.81,10.205,-0.75,-7.61,1590600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":503,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-02",9.76,10.33,9.59,9.85,1.86,1128500,{"date":945,"open":875,"high":946,"low":881,"close":947,"change":904,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-01",10.11,9.67,-3.11,1161200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-29",11.12,11.17,9.66,9.98,-1.19,-10.65,1466500,{"date":960,"open":961,"high":962,"low":963,"close":953,"change":278,"percent_change":464,"volume":964,"transactions":9,"vwap":953},"2026-05-28",10.91,11.54,10.56,1300500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":74,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-27",12.04,12.35,10.86,11.03,-8.92,2048100,{"date":974,"open":975,"high":26,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-26",9.64,9.545,12.11,2.87,31.06,3743900,{"date":982,"open":983,"high":875,"low":984,"close":985,"change":39,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-22",8.61,8.52,9.24,8.58,1707200,{"date":989,"open":990,"high":991,"low":831,"close":992,"change":851,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-21",7.7,8.63,8.51,10.81,1917000,{"date":996,"open":997,"high":998,"low":999,"close":831,"change":1000,"percent_change":362,"volume":1001,"transactions":9,"vwap":831},"2026-05-20",7.6,7.8,7.18,0.19,1096100,{"date":1003,"open":782,"high":782,"low":755,"close":802,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":802},"2026-05-19",-0.515,-6.43,1301800,{"date":1008,"open":857,"high":857,"low":895,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",8.0050001,-0.795,-9.03,1544800,{"date":1014,"open":1015,"high":1016,"low":882,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",8.94,9.16,8.8,-0.83,-8.62,1344200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":443,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",9.875,10.3,9.102,9.63,-2.63,1813300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-13",8.42,10.22,8.41,9.89,1.54,18.44,3159700,{"date":1039,"open":1040,"high":1041,"low":815,"close":780,"change":600,"percent_change":1042,"volume":1043,"transactions":9,"vwap":780},"2026-05-12",8.04,8.39,0.85,1717300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":783,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":783},"2026-05-11",8.15,8.88,8.1,-0.13,-1.55,2285300,{"date":1053,"open":1054,"high":984,"low":1055,"close":1033,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1033},"2026-05-08",8.22,7.74,0.31,3.83,1404100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1048,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1048},"2026-05-07",8.97,9.235,7.96,-1.03,-11.28,2403100,{"date":1068,"open":1069,"high":1070,"low":738,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-06",7.247,10.1,9.13,-1.43,-13.54,9600600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":963,"change":1000,"percent_change":1080,"volume":1081,"transactions":9,"vwap":963},"2026-05-05",10.49,11.48,10.07,1.83,4777700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":348,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-04",10.868,11.05,9.75,10.37,-6.49,2990400,{"date":1091,"open":780,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-01",11.125,8.18,11.09,2.91,35.57,8224000,{"date":1099,"open":1100,"high":1041,"low":1101,"close":1093,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1093},"2026-04-30",7.25,6.98,0.93,12.83,2449200,{"date":1106,"open":818,"high":1107,"low":1108,"close":1100,"change":371,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1100},"2026-04-29",7.35,6.85,-0.82,946100,{"date":1112,"open":739,"high":798,"low":1113,"close":818,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":818},"2026-04-28",6.8,-0.32,-4.19,1841100,{"date":1118,"open":909,"high":1119,"low":1120,"close":1121,"change":338,"percent_change":1065,"volume":1122,"transactions":9,"vwap":1121},"2026-04-27",8.946,7.38,7.63,5594200,{"date":1124,"open":716,"high":940,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-24",6.391,8.6,2.41,38.93,28328300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-23",6.3,6.7,5.86,6.19,-0.15,-2.37,976900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":403,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-22",6.69,6.95,6.27,6.34,-4.08,1285600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":268,"percent_change":257,"volume":1153,"transactions":9,"vwap":1152},"2026-04-21",6.42,7.315,6.26,6.61,1763100,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1144,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1144},"2026-04-20",5.295,6.399,0.99,18.5,1803000,{"date":1162,"open":522,"high":1163,"low":481,"close":1164,"change":240,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-17",5.535,5.35,0.56,490600,{"date":1168,"open":1169,"high":511,"low":1170,"close":685,"change":503,"percent_change":1171,"volume":1172,"transactions":9,"vwap":685},"2026-04-16",5.17,4.975,3.5,593200,{"date":1174,"open":626,"high":1175,"low":1176,"close":607,"change":355,"percent_change":1177,"volume":1178,"transactions":9,"vwap":607},"2026-04-15",5.26,4.91,1.98,620300,{"date":1180,"open":509,"high":683,"low":1181,"close":1182,"change":572,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-14",4.98,5.04,-7.52,1309600,{"date":1186,"open":1181,"high":1187,"low":1188,"close":1189,"change":582,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-13",5.625,4.94,5.45,7.07,1710900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":608,"change":1165,"percent_change":1197,"volume":1198,"transactions":9,"vwap":608},"2026-04-10",4.59,5.095,4.575,12.36,1054100,{"date":1200,"open":400,"high":1201,"low":185,"close":1202,"change":288,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-09",4.62,4.53,2.49,355600,{"date":1206,"open":617,"high":422,"low":1207,"close":1208,"change":153,"percent_change":1126,"volume":1209,"transactions":9,"vwap":1208},"2026-04-08",4.25,4.42,518100,{"date":1211,"open":346,"high":220,"low":295,"close":336,"change":1049,"percent_change":1212,"volume":1213,"transactions":9,"vwap":336},"2026-04-07",-3.1,338800,{"date":1215,"open":393,"high":421,"low":393,"close":229,"change":199,"percent_change":1216,"volume":1217,"transactions":9,"vwap":229},"2026-04-06",3.19,396800,{"date":1219,"open":1220,"high":219,"low":1221,"close":336,"change":240,"percent_change":160,"volume":1222,"transactions":9,"vwap":336},"2026-04-02",3.8,3.77,543600,{"date":1224,"open":314,"high":346,"low":314,"close":275,"change":232,"percent_change":1225,"volume":1226,"transactions":9,"vwap":275},"2026-04-01",6.04,521000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":232,"percent_change":1149,"volume":1233,"transactions":9,"vwap":1232},"2026-03-31",3.63,3.895,3.61,3.81,641400,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-30",3.79,3.455,3.58,-0.16,-4.28,881700,{"date":1243,"open":1244,"high":370,"low":1231,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",3.86,3.74,-0.165,-4.23,969800,{"date":1250,"open":1208,"high":1202,"low":370,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-26",3.905,-0.645,-14.18,803100,{"date":1256,"open":1257,"high":635,"low":431,"close":419,"change":403,"percent_change":1258,"volume":1259,"transactions":9,"vwap":419},"2026-03-25",4.86,-5.6,836600,{"date":1261,"open":419,"high":451,"low":431,"close":461,"change":232,"percent_change":626,"volume":1262,"transactions":9,"vwap":461},"2026-03-24",748000,{"date":1264,"open":195,"high":410,"low":1265,"close":1194,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1194},"2026-03-23",4.18,0.34,8,955000,{"date":1270,"open":230,"high":230,"low":1271,"close":1207,"change":512,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1207},"2026-03-20",4.03,-2.52,1287500,{"date":1275,"open":1276,"high":247,"low":361,"close":198,"change":1277,"percent_change":1277,"volume":1278,"transactions":9,"vwap":198},"2026-03-19",4.112,0,867700,{"date":1280,"open":411,"high":1281,"low":217,"close":198,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":198},"2026-03-18",4.84,-0.36,-7.63,911200,{"date":1286,"open":1287,"high":1288,"low":452,"close":411,"change":926,"percent_change":1289,"volume":1290,"transactions":9,"vwap":411},"2026-03-17",4.76,5.128,-1.05,692600,{"date":1292,"open":472,"high":450,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-16",4.56,4.77,0.17,3.7,560000,{"date":1299,"open":451,"high":1300,"low":412,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-13",5.115,4.6,-0.29,-5.93,1278100,{"date":1306,"open":1307,"high":1308,"low":450,"close":1309,"change":454,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-12",4.95,5.336,4.89,-4.12,1156000,{"date":1313,"open":685,"high":547,"low":461,"close":1314,"change":210,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-11",5.1,1.59,2974900,{"date":1318,"open":422,"high":643,"low":422,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-10",5.02,0.46,10.09,1654700,{"date":1324,"open":185,"high":1201,"low":277,"close":1293,"change":21,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1293},"2026-03-09",0.44,1000400,{"date":1328,"open":471,"high":1329,"low":442,"close":1330,"change":317,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-06",4.81,4.54,-4.62,654500,{"date":1334,"open":1335,"high":1294,"low":185,"close":1287,"change":347,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1287},"2026-03-05",4.745,-0.63,1046800,{"date":1339,"open":1309,"high":1340,"low":453,"close":463,"change":1341,"percent_change":627,"volume":1342,"transactions":9,"vwap":463},"2026-03-04",5.13,-0.02,897600,{"date":1344,"open":18,"high":1345,"low":1329,"close":1329,"change":784,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1329},"2026-03-03",5.3,-8.21,1525700,{"date":1349,"open":463,"high":1164,"low":1301,"close":571,"change":532,"percent_change":1350,"volume":1351,"transactions":9,"vwap":571},"2026-03-02",3.97,1870800,{"date":1353,"open":1354,"high":1175,"low":1355,"close":1182,"change":250,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1182},"2026-02-27",5.12,4.865,-3.26,1452200,{"date":1359,"open":1360,"high":1361,"low":598,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-26",6.15,6.164,5.21,-0.92,-15.01,2674200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-25",5.43,6.265,5.2,6.13,0.825,15.55,2306100,{"date":1376,"open":1225,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-24",6.06,5.07,5.305,-0.68,-11.36,2513700,{"date":1384,"open":1385,"high":1386,"low":661,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-23",5.98,6.4,5.985,-1.015,-14.5,3483400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":738,"change":1266,"percent_change":1396,"volume":1397,"transactions":9,"vwap":738},"2026-02-20",6.44,7.535,6.11,5.11,4674900,{"date":1399,"open":1189,"high":1400,"low":1401,"close":746,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":746},"2026-02-19",6.73,5.41,1.18,21.53,5356700,{"date":1406,"open":569,"high":738,"low":1407,"close":549,"change":711,"percent_change":1408,"volume":1409,"transactions":9,"vwap":549},"2026-02-18",5.15,-4.36,16067400,{"date":1411,"open":379,"high":1135,"low":1350,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-17",5.73,1.81,46.17,35011200,{"date":1417,"open":1418,"high":368,"low":1419,"close":295,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":295},"2026-02-13",2.78,2.668,1.53,64.02,28260500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":423,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-12",2.51,2.58,2.32,2.39,-2.85,453900,{"date":1432,"open":362,"high":362,"low":1433,"close":1434,"change":1277,"percent_change":1277,"volume":1435,"transactions":9,"vwap":1434},"2026-02-11",2.34,2.46,313100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1434,"change":371,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1434},"2026-02-10",2.53,2.6,2.425,-2.38,297600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":591,"change":926,"percent_change":1448,"volume":1449,"transactions":9,"vwap":591},"2026-02-09",2.56,2.575,2.47,-1.95,297400,{"date":1451,"open":1127,"high":1452,"low":1453,"close":1454,"change":123,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-06",2.625,2.38,2.57,10.78,448000,{"date":1458,"open":1459,"high":362,"low":1460,"close":1427,"change":250,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1427},"2026-02-05",2.5,2.25,-6.83,435500,{"date":1464,"open":1465,"high":1465,"low":1428,"close":1203,"change":250,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1203},"2026-02-04",2.67,-6.39,362400,{"date":1469,"open":1470,"high":1471,"low":1426,"close":1472,"change":512,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-03",2.88,2.98,2.66,-3.97,620100,{"date":1476,"open":883,"high":1477,"low":1478,"close":1479,"change":1239,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",2.95,2.76,2.77,-5.46,476400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":826,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-30",3.025,3.04,2.83,2.93,-3.93,636400,{"date":1491,"open":1418,"high":1492,"low":1493,"close":1494,"change":123,"percent_change":856,"volume":1495,"transactions":9,"vwap":1494},"2026-01-29",3.085,2.59,3.05,1064700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-28",3.31,3.43,2.73,2.8,-0.51,-15.41,1314100,{"date":1506,"open":289,"high":1507,"low":1418,"close":1498,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1498},"2026-01-27",3.51,0.47,16.55,2205200,{"date":1512,"open":1513,"high":1514,"low":1426,"close":289,"change":1000,"percent_change":1515,"volume":743,"transactions":9,"vwap":289},"2026-01-26",2.64,2.9,7.17,{"date":1517,"open":1465,"high":1518,"low":1519,"close":1520,"change":1341,"percent_change":933,"volume":1521,"transactions":9,"vwap":1520},"2026-01-23",2.71,2.525,2.65,479500,{"date":1523,"open":1459,"high":1478,"low":1524,"close":1465,"change":1525,"percent_change":894,"volume":1526,"transactions":9,"vwap":1465},"2026-01-22",2.495,0.22,475300,{"date":1528,"open":1529,"high":1459,"low":1433,"close":1530,"change":288,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-21",2.35,2.45,4.7,557000,{"date":1534,"open":1427,"high":1535,"low":1536,"close":1433,"change":347,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1433},"2026-01-20",2.43,2.29,-1.27,476000,{"date":1540,"open":1535,"high":1541,"low":1542,"close":1543,"change":337,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-16",2.44,2.365,2.37,-1.66,213400,{"date":1547,"open":1543,"high":1530,"low":1548,"close":1127,"change":750,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1127},"2026-01-15",2.36,1.69,513100,{"date":1552,"open":1536,"high":1553,"low":1554,"close":1543,"change":210,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1543},"2026-01-14",2.385,2.265,3.49,303400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1536,"change":337,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1536},"2026-01-13",2.395,2.404,2.26,-1.72,270400,{"date":1565,"open":1566,"high":1453,"low":1567,"close":1568,"change":21,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-12",2.31,2.3,2.33,0.87,336000,{"date":1572,"open":1573,"high":1127,"low":1574,"close":1566,"change":926,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1566},"2026-01-09",2.4,2.27,-2.12,573500,{"date":1578,"open":1425,"high":1579,"low":1580,"close":1548,"change":512,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1548},"2026-01-08",2.55,2.355,-4.45,389600,{"date":1584,"open":1567,"high":1438,"low":1585,"close":1447,"change":503,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1447},"2026-01-07",2.272,7.86,1200000,{"date":1589,"open":1127,"high":1127,"low":1590,"close":1536,"change":819,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1536},"2026-01-06",2.275,-4.18,334700,{"date":1594,"open":1529,"high":1519,"low":1595,"close":1428,"change":240,"percent_change":464,"volume":1596,"transactions":9,"vwap":1428},"2026-01-05",2.315,611200,{"date":1598,"open":1574,"high":1453,"low":1460,"close":1548,"change":742,"percent_change":732,"volume":1599,"transactions":9,"vwap":1548},"2026-01-02",261300,{"date":1601,"open":1602,"high":1574,"low":1603,"close":1604,"change":21,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-31",2.19,2.161,2.21,0.91,442000,{"date":1608,"open":1609,"high":1567,"low":1609,"close":1602,"change":113,"percent_change":702,"volume":1610,"transactions":9,"vwap":1602},"2025-12-30",2.16,491200,{"date":1612,"open":1613,"high":1554,"low":1613,"close":1614,"change":750,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-29",2.11,2.2,1.85,608600,{"date":1618,"open":1460,"high":1536,"low":1619,"close":1609,"change":307,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1609},"2025-12-26",2.15,-4,257000,{"date":1623,"open":1604,"high":1624,"low":1604,"close":1460,"change":113,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1460},"2025-12-24",2.295,-0.44,180000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1561,"change":21,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1561},"2025-12-23",2.23,2.28,2.17,0.89,304600,{"date":1635,"open":1566,"high":1543,"low":1636,"close":720,"change":307,"percent_change":474,"volume":1637,"transactions":9,"vwap":720},"2025-12-22",2.215,490300,{"date":1639,"open":1640,"high":1428,"low":1640,"close":1568,"change":1641,"percent_change":1368,"volume":1642,"transactions":9,"vwap":1568},"2025-12-19",2.22,0.12,511200,{"date":1644,"open":1548,"high":1573,"low":1645,"close":1604,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1604},"2025-12-18",2.18,-0.08,-3.49,382100,{"date":1650,"open":1541,"high":356,"low":1561,"close":1536,"change":1136,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1536},"2025-12-17",-6.15,471000,{"date":1654,"open":1433,"high":1655,"low":1427,"close":1541,"change":288,"percent_change":411,"volume":1656,"transactions":9,"vwap":1541},"2025-12-16",2.455,228200,{"date":1658,"open":1573,"high":1530,"low":1427,"close":1568,"change":337,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1568},"2025-12-15",-1.69,283400,{"date":1662,"open":362,"high":1445,"low":1543,"close":1543,"change":250,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1543},"2025-12-12",-6.69,302300,{"date":1666,"open":1454,"high":1454,"low":1127,"close":362,"change":337,"percent_change":1050,"volume":1667,"transactions":9,"vwap":362},"2025-12-11",390000,{"date":1669,"open":1439,"high":1670,"low":1459,"close":1426,"change":1341,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1426},"2025-12-10",2.62,-0.77,289300,{"date":1674,"open":1573,"high":1465,"low":1573,"close":1439,"change":1000,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1439},"2025-12-09",7.88,590000,{"date":1678,"open":362,"high":1679,"low":1553,"close":1127,"change":1646,"percent_change":495,"volume":1680,"transactions":9,"vwap":1127},"2025-12-08",2.579,346100,{"date":1682,"open":1426,"high":1500,"low":1127,"close":1203,"change":1341,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1203},"2025-12-05",-0.8,1205000,{"date":1686,"open":1447,"high":1670,"low":1687,"close":1425,"change":433,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1425},"2025-12-04",2.445,2.03,431100,{"date":1691,"open":1566,"high":1459,"low":1636,"close":1434,"change":1295,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1434},"2025-12-03",7.42,918000,{"date":1695,"open":1127,"high":1530,"low":1574,"close":1536,"change":512,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1536},"2025-12-02",-4.58,463300,{"date":1699,"open":1428,"high":356,"low":1543,"close":1573,"change":1646,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1573},"2025-12-01",-3.23,208900,{"date":1703,"open":1573,"high":1459,"low":1428,"close":356,"change":355,"percent_change":229,"volume":1704,"transactions":9,"vwap":356},"2025-11-28",106000,{"date":1706,"open":1707,"high":1708,"low":1536,"close":1453,"change":347,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1453},"2025-11-26",2.42,2.438,-1.24,412300,{"date":1712,"open":1602,"high":1530,"low":1713,"close":1127,"change":232,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1127},"2025-11-25",2.13,10.55,519300,{"date":1717,"open":1718,"high":1614,"low":1719,"close":1645,"change":1000,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1645},"2025-11-24",2,1.99,9.55,427500,{"date":1723,"open":1718,"high":1724,"low":27,"close":1719,"change":1277,"percent_change":1277,"volume":1725,"transactions":9,"vwap":1719},"2025-11-21",2.06,430200,{"date":1727,"open":1561,"high":1728,"low":1177,"close":1719,"change":221,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1719},"2025-11-20",2.304,-9.13,545700,{"date":1732,"open":1614,"high":1567,"low":1733,"close":1602,"change":1277,"percent_change":1277,"volume":1734,"transactions":9,"vwap":1602},"2025-11-19",2.12,429200,{"date":1736,"open":1724,"high":1629,"low":1688,"close":1602,"change":260,"percent_change":354,"volume":1737,"transactions":9,"vwap":1602},"2025-11-18",353700,{"date":1739,"open":1614,"high":1614,"low":261,"close":1740,"change":423,"percent_change":1700,"volume":1741,"transactions":9,"vwap":1740},"2025-11-17",2.1,567100,{"date":1743,"open":1460,"high":1536,"low":1744,"close":1631,"change":686,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1631},"2025-11-14",2.14,-6.06,862900,{"date":1748,"open":1543,"high":1428,"low":1460,"close":1566,"change":307,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1566},"2025-11-13",-3.75,452700,{"date":1752,"open":1203,"high":1753,"low":1548,"close":1573,"change":926,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1573},"2025-11-12",2.531,-2.04,411400,{"date":1757,"open":1459,"high":1758,"low":1759,"close":1530,"change":371,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1530},"2025-11-11",2.557,2.433,-2.39,436600,{"date":1763,"open":1478,"high":1764,"low":1425,"close":1425,"change":473,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1425},"2025-11-10",2.839,-7.04,477700,{"date":1768,"open":1438,"high":1518,"low":1459,"close":1769,"change":1641,"percent_change":97,"volume":1770,"transactions":9,"vwap":1769},"2025-11-07",2.7,361200,{"date":1772,"open":1773,"high":1774,"low":1454,"close":1426,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1426},"2025-11-06",2.79,2.811,-0.24,-8.51,642800,{"date":1779,"open":289,"high":1514,"low":1478,"close":1780,"change":1341,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-05",2.82,-0.7,434300,{"date":1784,"open":1785,"high":1786,"low":1500,"close":289,"change":347,"percent_change":1289,"volume":1787,"transactions":9,"vwap":289},"2025-11-04",2.805,2.96,373200,{"date":1789,"open":1790,"high":1791,"low":289,"close":978,"change":1302,"percent_change":1792,"volume":1793,"transactions":9,"vwap":978},"2025-11-03",3.14,3.21,-9.18,688700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":742,"percent_change":1181,"volume":1800,"transactions":9,"vwap":1799},"2025-10-31",3.02,3.23,3,3.16,287600,{"date":1802,"open":1803,"high":1804,"low":1471,"close":1805,"change":1239,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-30",3.13,3.22,3.01,-5.05,451600,{"date":1809,"open":551,"high":1810,"low":1811,"close":1812,"change":1646,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-29",3.475,3.062,3.17,-2.46,1028800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":926,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-28",3.28,3.35,3.145,3.25,-1.52,716300,{"date":1824,"open":1804,"high":1825,"low":1826,"close":1827,"change":742,"percent_change":1287,"volume":1828,"transactions":9,"vwap":1827},"2025-10-27",3.48,3.209,3.3,613100,{"date":1830,"open":1820,"high":1827,"low":82,"close":1831,"change":1646,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-24",3.15,-2.48,778800,{"date":1835,"open":1836,"high":1817,"low":1487,"close":1797,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1797},"2025-10-23",2.97,0.365,12.74,1646600,{"date":1841,"open":1459,"high":1798,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-22",2.483,2.865,-1.385,-32.59,3766200,{"date":1848,"open":1849,"high":617,"low":209,"close":1207,"change":443,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1207},"2025-10-21",4.44,-5.76,1292600,{"date":1853,"open":463,"high":451,"low":617,"close":431,"change":1646,"percent_change":1854,"volume":1855,"transactions":9,"vwap":431},"2025-10-20",-1.74,349800,{"date":1857,"open":452,"high":461,"low":1858,"close":1194,"change":1136,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1194},"2025-10-17",4.503,-3.16,287400,{"date":1862,"open":1340,"high":1407,"low":1863,"close":460,"change":1864,"percent_change":1663,"volume":1865,"transactions":9,"vwap":460},"2025-10-16",4.727,-0.34,301300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":288,"percent_change":1604,"volume":1872,"transactions":9,"vwap":1871},"2025-10-15",5.03,5.244,4.878,5.08,438300,{"date":1874,"open":1287,"high":608,"low":452,"close":18,"change":1641,"percent_change":1447,"volume":1875,"transactions":9,"vwap":18},"2025-10-14",507400,{"date":1877,"open":400,"high":17,"low":185,"close":450,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":450},"2025-10-13",0.62,14.66,318500,{"date":1882,"open":97,"high":1287,"low":229,"close":209,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":209},"2025-10-10",-0.39,-8.44,603400,{"date":1887,"open":598,"high":570,"low":442,"close":1201,"change":726,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1201},"2025-10-09",-7.6,517600,{"date":1891,"open":482,"high":1340,"low":1892,"close":570,"change":1893,"percent_change":1498,"volume":1894,"transactions":9,"vwap":570},"2025-10-08",4.851,0.16,420500,{"date":1896,"open":626,"high":1897,"low":1329,"close":1281,"change":1049,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1281},"2025-10-07",5.356,-2.62,601700,{"date":1901,"open":635,"high":1314,"low":1902,"close":18,"change":113,"percent_change":221,"volume":1903,"transactions":9,"vwap":18},"2025-10-06",4.75,643300,{"date":1905,"open":430,"high":1182,"low":1906,"close":1181,"change":1056,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1181},"2025-10-03",4.61,6.64,629400,{"date":1910,"open":1287,"high":598,"low":452,"close":430,"change":433,"percent_change":1911,"volume":1912,"transactions":9,"vwap":430},"2025-10-02",1.08,619200,{"date":1914,"open":1208,"high":16,"low":1265,"close":1201,"change":532,"percent_change":442,"volume":1915,"transactions":9,"vwap":1201},"2025-10-01",836800,{"date":1917,"open":1057,"high":1918,"low":1232,"close":1208,"change":751,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1208},"2025-09-30",4.43,15.4,743700,{"date":1922,"open":1244,"high":287,"low":1923,"close":1057,"change":21,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1057},"2025-09-29",3.78,0.52,302500,{"date":1927,"open":295,"high":1928,"low":1296,"close":1232,"change":819,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1232},"2025-09-26",3.948,-2.56,440000,{"date":1932,"open":336,"high":219,"low":1221,"close":316,"change":810,"percent_change":1933,"volume":1934,"transactions":9,"vwap":316},"2025-09-25",-5.56,456400,{"date":1936,"open":218,"high":218,"low":1271,"close":334,"change":317,"percent_change":1806,"volume":1937,"transactions":9,"vwap":334},"2025-09-24",416800,{"date":1939,"open":1301,"high":460,"low":239,"close":198,"change":926,"percent_change":1940,"volume":1941,"transactions":9,"vwap":198},"2025-09-23",-1.13,710900,{"date":1943,"open":533,"high":1906,"low":1944,"close":400,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":400},"2025-09-22",3.65,0.69,18.55,1156600,{"date":1949,"open":1944,"high":1221,"low":1950,"close":533,"change":600,"percent_change":1951,"volume":1952,"transactions":9,"vwap":533},"2025-09-19",3.56,1.92,515700,{"date":1954,"open":1499,"high":1944,"low":1499,"close":1944,"change":1955,"percent_change":824,"volume":1880,"transactions":9,"vwap":1944},"2025-09-18",0.26,{"date":1957,"open":1499,"high":1958,"low":1959,"close":1959,"change":423,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-17",3.615,3.39,-2.02,288100,{"date":1963,"open":1964,"high":1825,"low":1827,"close":1965,"change":199,"percent_change":370,"volume":1966,"transactions":9,"vwap":1965},"2025-09-16",3.365,3.46,243200,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":337,"percent_change":956,"volume":1972,"transactions":9,"vwap":1971},"2025-09-15",3.4,3.29,3.33,211100,{"date":1974,"open":1971,"high":1975,"low":1976,"close":89,"change":260,"percent_change":1977,"volume":1978,"transactions":9,"vwap":89},"2025-09-12",3.45,3.27,2.74,313800,{"date":1980,"open":1791,"high":1981,"low":1982,"close":1817,"change":600,"percent_change":1645,"volume":1983,"transactions":9,"vwap":1817},"2025-09-11",3.345,3.2,195900,{"date":1985,"open":1971,"high":1499,"low":1812,"close":1791,"change":819,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1791},"2025-09-10",-3.02,368500,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1498,"change":512,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1498},"2025-09-09",3.41,3.255,-3.22,207500,{"date":1995,"open":1996,"high":1997,"low":1812,"close":1998,"change":123,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-08",3.18,3.44,3.42,7.89,321100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1812,"change":512,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1812},"2025-09-05",3.34,3.36,3.11,-3.35,237800,{"date":2009,"open":82,"high":1817,"low":200,"close":1817,"change":503,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1817},"2025-09-04",5.81,272400,{"date":2013,"open":1804,"high":1804,"low":2014,"close":551,"change":826,"percent_change":2015,"volume":2016,"transactions":9,"vwap":551},"2025-09-03",3.06,-3.73,344400,{"date":2018,"open":1799,"high":2019,"low":1831,"close":1804,"change":371,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1804},"2025-09-02",3.283,-1.83,292900,{"date":2023,"open":1971,"high":2024,"low":2025,"close":1817,"change":926,"percent_change":372,"volume":2026,"transactions":9,"vwap":1817},"2025-08-29",3.38,3.26,179300,{"date":2028,"open":1965,"high":2029,"low":1498,"close":1971,"change":371,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1971},"2025-08-28",3.47,-1.77,278100,{"date":2033,"open":2024,"high":1998,"low":1498,"close":1959,"change":231,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1959},"2025-08-27",0.3,220500,{"date":2037,"open":2003,"high":1997,"low":1498,"close":2024,"change":600,"percent_change":1613,"volume":2038,"transactions":9,"vwap":2024},"2025-08-26",168000,{"date":2040,"open":1959,"high":1229,"low":2041,"close":1498,"change":926,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1498},"2025-08-25",3.276,-1.49,314800,{"date":2045,"open":2003,"high":1171,"low":2046,"close":2004,"change":433,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2004},"2025-08-22",3.282,1.51,428900,{"date":2050,"open":504,"high":504,"low":2051,"close":1498,"change":113,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1498},"2025-08-21",3.24,-0.3,204100,{"date":2055,"open":2051,"high":2003,"low":2056,"close":504,"change":210,"percent_change":1447,"volume":2057,"transactions":9,"vwap":504},"2025-08-20",3.12,296700,{"date":2059,"open":1817,"high":2060,"low":2005,"close":2051,"change":1341,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2051},"2025-08-19",3.295,-0.61,452900,{"date":2064,"open":1969,"high":1997,"low":1820,"close":2025,"change":1049,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2025},"2025-08-18",-3.83,278200,{"date":2068,"open":2024,"high":1990,"low":1976,"close":1959,"change":231,"percent_change":2034,"volume":2069,"transactions":9,"vwap":1959},"2025-08-15",333900,{"date":2071,"open":1238,"high":1238,"low":2072,"close":2024,"change":317,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2024},"2025-08-14",3.325,-6.11,350600,{"date":2076,"open":1923,"high":1220,"low":279,"close":2077,"change":1239,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-13",3.6,-4.26,370800,{"date":2081,"open":1944,"high":297,"low":2077,"close":297,"change":1893,"percent_change":1849,"volume":2082,"transactions":9,"vwap":297},"2025-08-12",331900,{"date":2084,"open":279,"high":1245,"low":279,"close":2077,"change":210,"percent_change":1574,"volume":2085,"transactions":9,"vwap":2077},"2025-08-11",309400,{"date":2087,"open":1057,"high":2088,"low":2089,"close":279,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":279},"2025-08-08",3.88,3.485,-0.305,-7.97,444300,{"date":2094,"open":1944,"high":370,"low":1944,"close":2095,"change":232,"percent_change":1386,"volume":2096,"transactions":9,"vwap":2095},"2025-08-07",3.825,509000,{"date":2098,"open":2099,"high":298,"low":2025,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-08-06",3.73,3.595,-1.065,-22.85,2050900,{"date":2105,"open":432,"high":411,"low":1849,"close":452,"change":260,"percent_change":327,"volume":2106,"transactions":9,"vwap":452},"2025-08-05",438100,{"date":2108,"open":411,"high":2109,"low":422,"close":432,"change":307,"percent_change":2110,"volume":2111,"transactions":9,"vwap":432},"2025-08-04",4.806,-1.93,452600,{"date":2113,"open":451,"high":1182,"low":97,"close":452,"change":1864,"percent_change":2114,"volume":2115,"transactions":9,"vwap":452},"2025-08-01",-6.8,465300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":570,"change":347,"percent_change":2121,"volume":2122,"transactions":9,"vwap":570},"2025-07-31",4.99,5.145,4.945,-0.6,380700,{"date":2124,"open":1319,"high":643,"low":18,"close":1868,"change":750,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1868},"2025-07-30",0.8,222600,{"date":2128,"open":481,"high":2129,"low":451,"close":2118,"change":711,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2118},"2025-07-29",5.303,-4.77,414900,{"date":2133,"open":1164,"high":511,"low":1370,"close":571,"change":337,"percent_change":2134,"volume":2135,"transactions":9,"vwap":571},"2025-07-28",-0.76,399600,{"date":2137,"open":1175,"high":560,"low":1370,"close":548,"change":240,"percent_change":2138,"volume":2139,"transactions":9,"vwap":548},"2025-07-25",0.57,198900,{"date":2141,"open":634,"high":685,"low":2142,"close":636,"change":337,"percent_change":2134,"volume":2143,"transactions":9,"vwap":636},"2025-07-24",5.22,174100,{"date":2145,"open":599,"high":2146,"low":1314,"close":481,"change":260,"percent_change":2147,"volume":2148,"transactions":9,"vwap":481},"2025-07-23",5.304,1.73,371200,{"date":2150,"open":1314,"high":557,"low":1309,"close":1370,"change":210,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1370},"2025-07-22",1.56,539900,{"date":2154,"open":635,"high":493,"low":1182,"close":1354,"change":742,"percent_change":1796,"volume":2155,"transactions":9,"vwap":1354},"2025-07-21",561200,{"date":2157,"open":1370,"high":530,"low":2158,"close":18,"change":494,"percent_change":2159,"volume":2160,"transactions":9,"vwap":18},"2025-07-18",4.943,-3.5,526100,{"date":2162,"open":1902,"high":1169,"low":472,"close":1407,"change":2163,"percent_change":1047,"volume":2164,"transactions":9,"vwap":1407},"2025-07-17",0.42,426800,{"date":2166,"open":1202,"high":1294,"low":412,"close":472,"change":532,"percent_change":1208,"volume":2167,"transactions":9,"vwap":472},"2025-07-16",300600,{"date":2169,"open":2170,"high":186,"low":258,"close":1202,"change":473,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1202},"2025-07-15",4.8,-4.03,369200,{"date":2174,"open":460,"high":2170,"low":258,"close":411,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":411},"2025-07-14",-0.045,-0.94,617600,{"date":2179,"open":1340,"high":1407,"low":452,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-07-11",4.765,-0.425,-8.19,540100,{"date":2185,"open":2186,"high":597,"low":1314,"close":2187,"change":473,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-10",5.34,5.19,-3.53,392700,{"date":2191,"open":1345,"high":509,"low":571,"close":597,"change":278,"percent_change":1465,"volume":2192,"transactions":9,"vwap":597},"2025-07-09",454300,{"date":2194,"open":643,"high":540,"low":608,"close":571,"change":199,"percent_change":362,"volume":2195,"transactions":9,"vwap":571},"2025-07-08",467000,{"date":2197,"open":626,"high":1340,"low":1309,"close":1396,"change":750,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1396},"2025-07-07",0.79,393400,{"date":2201,"open":589,"high":608,"low":2202,"close":1378,"change":355,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1378},"2025-07-03",4.929,2.01,184800,{"date":2206,"open":598,"high":1169,"low":2207,"close":18,"change":231,"percent_change":532,"volume":2208,"transactions":9,"vwap":18},"2025-07-02",4.938,434200,{"date":2210,"open":2118,"high":599,"low":450,"close":598,"change":1646,"percent_change":827,"volume":2211,"transactions":9,"vwap":598},"2025-07-01",426900,{"date":2213,"open":608,"high":2214,"low":2215,"close":1182,"change":21,"percent_change":128,"volume":2216,"transactions":9,"vwap":1182},"2025-06-30",5.27,5.013,576700,{"date":2218,"open":2187,"high":2214,"low":1309,"close":1319,"change":250,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1319},"2025-06-27",-3.28,4210600,{"date":2222,"open":451,"high":2223,"low":616,"close":2187,"change":268,"percent_change":569,"volume":2224,"transactions":9,"vwap":2187},"2025-06-26",5.275,429600,{"date":2226,"open":643,"high":636,"low":2227,"close":451,"change":317,"percent_change":1240,"volume":2228,"transactions":9,"vwap":451},"2025-06-25",4.895,342800,{"date":2230,"open":570,"high":2231,"low":570,"close":607,"change":2232,"percent_change":482,"volume":2233,"transactions":9,"vwap":607},"2025-06-24",5.269,0.24,308100,{"date":2235,"open":2236,"high":1378,"low":460,"close":482,"change":307,"percent_change":2237,"volume":2238,"transactions":9,"vwap":482},"2025-06-23",4.93,-1.8,373800,{"date":2240,"open":1354,"high":1340,"low":450,"close":2118,"change":423,"percent_change":2241,"volume":1172,"transactions":9,"vwap":2118},"2025-06-20",-1.38,{"date":2243,"open":608,"high":636,"low":559,"close":635,"change":1277,"percent_change":1277,"volume":2244,"transactions":9,"vwap":635},"2025-06-18",377300,{"date":2246,"open":1175,"high":2247,"low":589,"close":635,"change":711,"percent_change":2248,"volume":2249,"transactions":9,"vwap":635},"2025-06-17",5.265,-4.71,302400,{"date":2251,"open":2252,"high":528,"low":1175,"close":634,"change":240,"percent_change":2138,"volume":2253,"transactions":9,"vwap":634},"2025-06-16",5.39,322900,{"date":2255,"open":2256,"high":651,"low":548,"close":548,"change":1502,"percent_change":2257,"volume":2258,"transactions":9,"vwap":548},"2025-06-13",5.61,-8.81,469400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-06-12",6.21,6.33,5.775,5.79,-0.46,-7.36,496500,{"date":2269,"open":2270,"high":2271,"low":1225,"close":725,"change":199,"percent_change":1733,"volume":2272,"transactions":9,"vwap":725},"2025-06-11",6.2,6.38,261400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":210,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-10",6.08,6.29,6,6.12,1.32,284100,{"date":2282,"open":2283,"high":269,"low":699,"close":1225,"change":473,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1225},"2025-06-09",6.35,-3.05,323100,{"date":2287,"open":1360,"high":2288,"low":2278,"close":2289,"change":1893,"percent_change":1513,"volume":2290,"transactions":9,"vwap":2289},"2025-06-06",6.36,6.23,250400,{"date":2292,"open":1360,"high":2293,"low":652,"close":2294,"change":423,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-05",6.247,6.07,-1.14,263700,{"date":2298,"open":2270,"high":1143,"low":2299,"close":710,"change":1049,"percent_change":2300,"volume":2301,"transactions":9,"vwap":710},"2025-06-04",6.025,-2.07,280100,{"date":2303,"open":1360,"high":2276,"low":510,"close":1143,"change":503,"percent_change":1786,"volume":2304,"transactions":9,"vwap":1143},"2025-06-03",492800,{"date":2306,"open":2277,"high":1135,"low":2307,"close":700,"change":371,"percent_change":2308,"volume":2309,"transactions":9,"vwap":700},"2025-06-02",5.995,-0.98,411600,{"date":2311,"open":2289,"high":2312,"low":2313,"close":1360,"change":1049,"percent_change":2300,"volume":2314,"transactions":9,"vwap":1360},"2025-05-30",6.28,5.9,360400,{"date":2316,"open":731,"high":583,"low":718,"close":2312,"change":904,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2312},"2025-05-29",-4.7,370000,{"date":2320,"open":2321,"high":2322,"low":716,"close":2323,"change":784,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-28",7.02,7.075,6.59,-6.13,344800,{"date":2327,"open":738,"high":2328,"low":2329,"close":2321,"change":123,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2321},"2025-05-27",7.44,6.92,3.69,727500,{"date":2333,"open":2288,"high":1113,"low":2288,"close":2334,"change":742,"percent_change":1574,"volume":2335,"transactions":9,"vwap":2334},"2025-05-23",6.77,315900,{"date":2337,"open":2323,"high":2338,"low":2270,"close":2339,"change":2175,"percent_change":1380,"volume":2340,"transactions":9,"vwap":2339},"2025-05-22",6.91,6.62,516900,{"date":2342,"open":809,"high":825,"low":1907,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-05-21",6.665,-0.525,-7.3,581800,{"date":2348,"open":739,"high":739,"low":2349,"close":2350,"change":826,"percent_change":2351,"volume":2155,"transactions":9,"vwap":2350},"2025-05-20",6.75,7.19,-1.64,{"date":2353,"open":818,"high":2354,"low":2355,"close":818,"change":494,"percent_change":2356,"volume":2357,"transactions":9,"vwap":818},"2025-05-19",7.45,7.155,-2.4,382400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":802,"change":2232,"percent_change":1498,"volume":2363,"transactions":9,"vwap":802},"2025-05-16",7.36,7.59,7.24,422200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":1100,"change":726,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1100},"2025-05-15",7.46,7.56,6.958,-4.98,482700,{"date":2372,"open":773,"high":2373,"low":2374,"close":1121,"change":2375,"percent_change":1143,"volume":2376,"transactions":9,"vwap":1121},"2025-05-14",7.728,7.056,0.45,645000,{"date":2378,"open":2379,"high":2380,"low":2379,"close":999,"change":1955,"percent_change":297,"volume":2381,"transactions":9,"vwap":999},"2025-05-13",6.9,7.55,677200,{"date":2383,"open":757,"high":2384,"low":756,"close":2329,"change":2385,"percent_change":2354,"volume":2386,"transactions":9,"vwap":2329},"2025-05-12",7.134,0.48,600800,{"date":2388,"open":756,"high":2389,"low":2283,"close":1393,"change":371,"percent_change":1363,"volume":2390,"transactions":9,"vwap":1393},"2025-05-09",6.86,532700,{"date":2392,"open":2278,"high":2393,"low":2278,"close":716,"change":54,"percent_change":1046,"volume":1814,"transactions":9,"vwap":716},"2025-05-08",6.96,{"date":2395,"open":511,"high":2396,"low":511,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-05-07",6.53,6.01,0.94,18.54,1520600,{"date":2402,"open":410,"high":1407,"low":471,"close":1378,"change":188,"percent_change":2393,"volume":2403,"transactions":9,"vwap":1378},"2025-05-06",562100,{"date":2405,"open":1176,"high":2406,"low":460,"close":460,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":460},"2025-05-05",5.054,-0.28,-5.58,229500,{"date":2411,"open":1202,"high":1407,"low":422,"close":1319,"change":1165,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1319},"2025-05-02",12.56,512200,{"date":2415,"open":422,"high":462,"low":195,"close":617,"change":600,"percent_change":1315,"volume":2416,"transactions":9,"vwap":617},"2025-05-01",257400,{"date":2418,"open":315,"high":196,"low":2419,"close":228,"change":532,"percent_change":1294,"volume":2420,"transactions":9,"vwap":228},"2025-04-30",3.96,208200,{"date":2422,"open":239,"high":17,"low":324,"close":239,"change":433,"percent_change":913,"volume":2423,"transactions":9,"vwap":239},"2025-04-29",481500,{"date":2425,"open":249,"high":2426,"low":275,"close":334,"change":826,"percent_change":2427,"volume":2428,"transactions":9,"vwap":334},"2025-04-28",4.353,-2.82,252400,{"date":2430,"open":219,"high":195,"low":336,"close":257,"change":2431,"percent_change":2432,"volume":1972,"transactions":9,"vwap":257},"2025-04-25",0.055,1.31,{"date":2434,"open":335,"high":2435,"low":335,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-04-24",4.277,4.205,0.295,7.54,308400,{"date":2441,"open":393,"high":2442,"low":2088,"close":316,"change":231,"percent_change":1955,"volume":2443,"transactions":9,"vwap":316},"2025-04-23",4.21,295400,{"date":180,"open":2445,"high":2445,"low":1220,"close":370,"change":2446,"percent_change":222,"volume":2447,"transactions":9,"vwap":370},4.088,-0.188,282700]