[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEAT":3,"homepage-market-summary":31,"stock-historical-BEAT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BEAT","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},"Heartbeam, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","HeartBeam Inc is a medical technology company focused on developing higher resolution ambulatory electrocardiogram (ECG) solutions that enable the detection and monitoring of cardiac disease outside a healthcare facility setting. The company's proprietary and patented technology platform captures the heart's electrical activity from three dimensions and synthesizes a 12-lead ECG from these signals. The company has received U.S. Food and Drug Administration (FDA) clearance for its ECG solutions.","16","Santa Clara, 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},0.4346,0.43,0.454,0.4218,0.419,0.0156,3.72,792239.504453,1711,0.4361,4,0.355,3857191.624573,2.2,4473,{"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},2684148,979713997.767823,-71.96,"2025-04-22",[182,183,193,204,214,224,232,241,252,262,271,280,291,302,311,320,329,338,348,358,368,377,386,397,406,417,427,438,449,459,469,480,489,498,507,517,528,538,548,559,570,581,589,597,608,618,628,637,646,654,664,672,682,692,703,712,719,728,735,743,752,759,767,773,781,789,798,806,812,819,827,834,842,849,856,864,871,879,887,894,902,907,914,922,928,934,942,949,956,962,968,972,980,988,994,1001,1006,1013,1021,1028,1034,1040,1048,1054,1062,1068,1075,1081,1087,1093,1100,1105,1112,1117,1124,1132,1137,1142,1146,1151,1157,1165,1171,1176,1181,1186,1191,1196,1201,1208,1214,1219,1224,1230,1234,1237,1242,1246,1252,1258,1265,1274,1280,1285,1292,1301,1305,1309,1316,1324,1328,1334,1340,1345,1350,1355,1360,1364,1369,1374,1380,1384,1388,1392,1395,1399,1404,1409,1413,1416,1421,1427,1435,1442,1449,1455,1461,1466,1474,1481,1487,1494,1502,1510,1515,1521,1530,1539,1547,1553,1560,1567,1572,1578,1582,1589,1598,1606,1613,1621,1627,1634,1641,1645,1650,1655,1663,1666,1670,1677,1684,1690,1697,1704,1711,1716,1724,1728,1732,1737,1741,1747,1752,1758,1761,1765,1769,1773,1776,1781,1786,1790,1793,1796,1800,1804,1807,1811,1815,1819,1822,1827,1831,1836,1840,1844,1849,1855,1859,1865,1871,1876,1880,1884,1887,1890,1893,1896,1899,1904,1908,1914,1918,1921,1925,1928,1931,1935,1940,1945,1949,1953,1957,1963,1968,1972,1976,1979,1983,1987,1991,1995,1999,2003,2009,2014,2019,2022,2028,2034,2039,2045,2050,2055,2060,2064,2068,2072,2078,2082,2086,2089,2092,2095,2098,2102,2104,2107,2110,2113,2117,2121,2125,2129,2132,2135,2140,2146,2151,2155,2160,2165,2169,2173,2177,2181,2185,2191,2195,2200,2203,2206,2211,2216,2219,2222,2226,2231,2234,2239,2242,2247,2251,2257,2261,2264,2268,2272,2278,2283,2287,2293,2297,2301,2307,2310,2313,2317,2321,2326,2330,2337,2343,2348,2352],{"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",0.368,0.4476,0.3652,0.0524,14.29,1785851.227657,2827,0.4195,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.3682,0.3839,0.358389,0.3666,-0.0013,-0.35,153660.359992,1081,0.3665,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.385,0.3638,0.3679,-0.0051,-1.37,286991.690165,1611,0.3741,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.36,0.3816,0.373,0.0132,3.67,485002.24989,1281,0.3668,{"date":225,"open":226,"high":226,"low":27,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":207},"2026-09-25",0.379,0.3598,-0.0192,-5.07,684443.918475,1585,{"date":233,"open":234,"high":128,"low":235,"close":226,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.39,0.3612,-0.0099,-2.55,683395.888896,1976,0.3841,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.42,0.4257,0.3888,0.3889,-0.0448,-10.33,599200.362956,1368,0.3994,{"date":253,"open":254,"high":255,"low":17,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.44,0.45,0.4337,0.0027,0.63,522727.082514,1285,0.4422,{"date":263,"open":128,"high":264,"low":128,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",0.4334,0.431,0.0281,6.97,357713.084462,948,0.4191,{"date":272,"open":17,"high":17,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",0.4021,0.4029,-0.0168,-4,288012.19995,614,0.4117,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.41,0.424,0.4088,0.4197,0.0103,2.52,137914.2903,652,0.4162,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",0.4141,0.4175,0.4016,0.4094,-0.0156,-3.67,319138.747004,944,0.4092,{"date":303,"open":304,"high":254,"low":128,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",0.405,0.425,0.0192,4.73,912642.345402,1989,0.4213,{"date":312,"open":313,"high":314,"low":128,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":274},"2026-09-14",0.4011,0.4156,0.4058,-0.0006,-0.15,236004.286894,1022,{"date":321,"open":243,"high":322,"low":234,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",0.4207,0.4064,-0.004,-0.97,275825.130349,1351,0.402,{"date":330,"open":331,"high":305,"low":304,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",0.415,0.4104,-0.0089,-2.12,246243.772575,1020,0.4143,{"date":339,"open":254,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",0.46,0.4176,0.4193,-0.026,-5.84,351624.6693,1441,0.4319,{"date":349,"open":254,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",0.4522,0.43165,0.4453,0.0185,4.33,270188.594213,919,0.4425,{"date":359,"open":360,"high":361,"low":313,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",0.4202,0.4289,0.4268,0.0067,1.59,491525.337044,1622,0.4171,{"date":369,"open":370,"high":340,"low":243,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.453,0.4201,-0.03,-6.67,561011.994951,1857,0.4332,{"date":378,"open":255,"high":379,"low":255,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",0.4734,0.4501,-0.0046,-1.01,391019.562908,1016,0.4571,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",0.4611,0.4735,0.4507,0.4547,-0.0153,-3.26,317394.705307,1269,0.4618,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":138,"volume":404,"transactions":405,"vwap":402},"2026-08-31",0.4703,0.4775,0.463,0.47,0.0031,181751.310178,819,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",0.4826,0.4914,0.4602,0.4669,-0.0187,-3.85,375721.7689,973,0.4748,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",0.5,0.4754,0.4856,0.0042,0.87,355137.015622,1353,0.4865,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",0.4943,0.5099,0.4751,0.4814,-0.0216,-4.29,217555.308497,676,0.4839,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",0.4832,0.516,0.4801,0.503,0.0198,4.1,393331.777201,1977,0.5038,{"date":450,"open":451,"high":452,"low":453,"close":440,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",0.4939,0.495,0.4798,-0.0101,-2.05,174381.699277,1219,0.4846,{"date":460,"open":379,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",0.4966,0.4723,0.4933,0.015,3.14,210101.476371,835,0.4819,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",0.483,0.4844,0.471,0.4783,-0.0045,-0.93,281924.134426,791,0.4779,{"date":481,"open":54,"high":482,"low":483,"close":484,"change":257,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",0.4998,0.4774,0.4828,0.56,293455.869797,1059,0.4834,{"date":490,"open":491,"high":491,"low":492,"close":442,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",0.4975,0.4755,-0.0199,-3.98,385657.92892,1372,0.4842,{"date":499,"open":500,"high":500,"low":501,"close":419,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",0.513,0.491,0.0007,0.14,446755.618825,1649,0.502,{"date":508,"open":485,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",0.585,0.4913,0.4993,-0.0905,-15.34,1070440.159734,3813,0.514,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",0.59,0.62,0.5647,0.5898,0.0178,3.11,709098.224261,2683,0.5914,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",0.5943,0.5601,0.572,-0.0151,-2.57,342615.351414,1486,0.5722,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",0.55,0.6278,0.5871,0.0383,6.98,872980.187594,3594,0.5918,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",0.53,0.5489,0.5113,0.5488,0.0251,4.79,659687.405183,2893,0.5311,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",0.515,0.5362,0.5001,0.5237,0.0133,2.61,453516.920659,1771,0.521,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",0.508,0.5147,0.4999,0.5104,0.0117,2.35,274088.470588,1357,0.5075,{"date":582,"open":419,"high":583,"low":54,"close":584,"change":585,"percent_change":243,"volume":586,"transactions":587,"vwap":588},"2026-08-05",0.5143,0.4987,0.0021,382581.982108,1786,0.4957,{"date":590,"open":419,"high":591,"low":592,"close":461,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":419},"2026-08-04",0.5098,0.4863,0.0048,0.98,478040.44808,1942,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",0.5118,0.5199,0.4813,0.4918,-0.0088,-1.76,500971.476662,2138,0.4949,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",0.5194,0.493,0.5006,-0.0166,-3.21,356366.363452,1290,0.5035,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",0.501,0.52,0.5172,0.0091,1.79,158641.369507,1271,0.5144,{"date":629,"open":550,"high":630,"low":563,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",0.54,0.5081,-0.0191,-3.62,248632.302419,940,0.5138,{"date":638,"open":639,"high":640,"low":563,"close":641,"change":642,"percent_change":254,"volume":643,"transactions":644,"vwap":645},"2026-07-28",0.5249,0.53995,0.5272,0.0023,371317.271275,1150,0.5139,{"date":647,"open":561,"high":648,"low":649,"close":639,"change":219,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",0.54005,0.50001,2.58,157995.644624,823,0.5233,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",0.543,0.5019,0.5117,-0.0234,-4.37,419947.567769,1876,0.512,{"date":665,"open":630,"high":666,"low":569,"close":667,"change":433,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",0.5575,0.5351,-3.88,472987.295103,1948,0.5376,{"date":673,"open":674,"high":675,"low":630,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",0.6,0.60165,0.5567,-0.0355,-5.99,398976.034453,1603,0.5645,{"date":683,"open":684,"high":685,"low":485,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",0.586,0.619,0.5922,0.0238,4.19,366913.009889,1338,0.5981,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",0.57,0.584045,0.5438,0.5684,0.0094,1.68,298655.369378,1439,0.5605,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-17",0.56900001,0.57499999,0.53899997,0.55900002,-0.016,-2.78,419400,{"date":713,"open":714,"high":714,"low":715,"close":706,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":706},"2026-07-16",0.66900003,0.56999999,-0.085,-12.88,1102400,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-15",0.565,0.69999999,0.55000001,0.66000003,0.099,17.65,2317700,{"date":729,"open":706,"high":706,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-14",0.50800002,0.56099999,-0.017,-2.94,11640300,{"date":736,"open":737,"high":738,"low":731,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-13",0.61000001,0.61500001,0.57800001,-0.027,-4.46,453500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",0.63099998,0.63200003,0.58999997,0.60500002,-0.035,-5.47,569200,{"date":753,"open":754,"high":755,"low":520,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-07-09",0.63999999,0.648,0.014,2.24,286500,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",0.65899998,0.60000002,0.62599999,-0.033,-5.01,435500,{"date":768,"open":722,"high":722,"low":769,"close":761,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":761},"2026-07-07",0.64200002,-0.032,-4.63,438200,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",0.727,0.67199999,0.69099998,-0.029,-4.03,474400,{"date":782,"open":783,"high":784,"low":722,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",0.75199997,0.764,0.72000003,-0.009,-1.23,274600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",0.74000001,0.773,0.72799999,0.72899997,-0.021,-2.8,365600,{"date":799,"open":761,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",0.75999999,0.64999998,0.75,0.097,14.85,879200,{"date":807,"open":724,"high":808,"low":754,"close":809,"change":810,"percent_change":393,"volume":811,"transactions":9,"vwap":809},"2026-06-29",0.67500001,0.653,-0.022,335700,{"date":813,"open":801,"high":814,"low":815,"close":808,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":808},"2026-06-26",0.68699998,0.634,0.035,5.47,685200,{"date":820,"open":821,"high":822,"low":823,"close":754,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":754},"2026-06-25",0.68800002,0.73000002,0.611,-0.053,-7.65,914800,{"date":828,"open":814,"high":829,"low":830,"close":831,"change":832,"percent_change":90,"volume":833,"transactions":9,"vwap":831},"2026-06-24",0.713,0.67900002,0.69300002,0.007,460300,{"date":835,"open":836,"high":802,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",0.736,0.68400002,0.68599999,-0.024,-3.38,395300,{"date":843,"open":791,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",0.76499999,0.70999998,-0.05,-6.58,466500,{"date":850,"open":851,"high":852,"low":845,"close":800,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":800},"2026-06-18",0.71100003,0.81,0.044,6.15,916300,{"date":857,"open":822,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",0.74800003,0.70099998,0.71600002,-0.008,-1.1,628400,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":847,"volume":870,"transactions":9,"vwap":868},"2026-06-16",0.76999998,0.79799998,0.72399998,-0.051,649800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":757,"volume":878,"transactions":9,"vwap":876},"2026-06-15",0.78899997,0.80900002,0.76599997,0.77499998,0.017,554300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-12",0.76300001,0.787,0.73799998,0.75800002,0,478700,{"date":888,"open":889,"high":889,"low":890,"close":884,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":884},"2026-06-11",0.79000002,0.73500001,-0.006,-0.79,538900,{"date":895,"open":896,"high":897,"low":898,"close":784,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":784},"2026-06-10",0.78500003,0.80000001,0.759,-0.023,-2.92,611800,{"date":903,"open":852,"high":904,"low":802,"close":882,"change":899,"percent_change":905,"volume":906,"transactions":9,"vwap":882},"2026-06-09",0.82599998,-2.84,1175600,{"date":908,"open":909,"high":910,"low":911,"close":852,"change":778,"percent_change":912,"volume":913,"transactions":9,"vwap":852},"2026-06-08",0.85799998,0.86299998,0.80500001,-3.46,586800,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",0.90600002,0.82300001,0.83899999,-0.067,-7.4,689800,{"date":923,"open":924,"high":925,"low":926,"close":916,"change":464,"percent_change":699,"volume":927,"transactions":9,"vwap":916},"2026-06-04",0.88999999,0.94199997,0.88200003,614900,{"date":929,"open":924,"high":930,"low":423,"close":931,"change":464,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-03",0.93000001,0.89099997,1.71,1660100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":861,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-02",0.88,0.89999998,0.86000001,0.87599999,-0.9,511200,{"date":943,"open":944,"high":937,"low":423,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-01",0.88700002,0.884,0.009,1.03,385300,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":810,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-29",0.91299999,0.91799998,0.875,-2.45,443100,{"date":957,"open":936,"high":951,"low":953,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",0.89700001,0.022,2.51,553800,{"date":963,"open":944,"high":958,"low":964,"close":953,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":953},"2026-05-27",0.86199999,-0.018,-2.02,495500,{"date":969,"open":924,"high":952,"low":936,"close":970,"change":756,"percent_change":364,"volume":971,"transactions":9,"vwap":970},"2026-05-26",0.89300001,398000,{"date":973,"open":974,"high":975,"low":953,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-22",0.90899998,0.94499999,0.87900001,-0.042,-4.56,593600,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-21",0.89499998,0.94800001,0.921,0.003,0.33,287000,{"date":989,"open":990,"high":991,"low":945,"close":952,"change":464,"percent_change":992,"volume":993,"transactions":9,"vwap":952},"2026-05-20",0.90399998,0.95200002,1.66,430600,{"date":995,"open":996,"high":997,"low":937,"close":998,"change":999,"percent_change":344,"volume":1000,"transactions":9,"vwap":998},"2026-05-19",0.95899999,0.96200001,0.903,-0.056,447400,{"date":1002,"open":1003,"high":47,"low":930,"close":996,"change":891,"percent_change":1004,"volume":1005,"transactions":9,"vwap":996},"2026-05-18",0.94999999,-0.62,651500,{"date":1007,"open":103,"high":90,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-15",0.95999998,0.96499997,-0.075,-7.21,665300,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-14",1.09,0.94300002,1.04,0.03,2.97,1493500,{"date":1022,"open":930,"high":1023,"low":1024,"close":103,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":103},"2026-05-13",1.05,0.92500001,0.098,10.75,1625000,{"date":1029,"open":984,"high":1008,"low":937,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-12",0.912,0.025,2.82,855200,{"date":1035,"open":982,"high":1036,"low":944,"close":944,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":944},"2026-05-11",0.97000003,-0.003,-0.34,1307600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":924,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":924},"2026-05-08",0.91000003,0.92000002,0.88300002,0.019,2.18,377200,{"date":1049,"open":1050,"high":1024,"low":423,"close":1051,"change":464,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-07",0.89200002,0.87099999,1.75,1000700,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",0.83099997,0.87199998,0.85600001,0.026,3.13,486400,{"date":1063,"open":938,"high":1064,"low":1065,"close":1065,"change":113,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-05",0.861,0.82999998,-1.19,411400,{"date":1069,"open":1070,"high":1071,"low":1065,"close":1072,"change":977,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-04",0.88800001,0.91900003,0.83999997,-4.76,857000,{"date":1076,"open":1077,"high":1042,"low":1058,"close":926,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":926},"2026-05-01",0.86900002,0.024,2.8,674000,{"date":1082,"open":1051,"high":936,"low":1083,"close":909,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":909},"2026-04-30",0.85000002,-0.002,-0.23,446700,{"date":1088,"open":1089,"high":944,"low":1083,"close":938,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":938},"2026-04-29",0.88499999,-0.011,-1.26,522800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1051,"change":786,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1051},"2026-04-28",0.89399999,0.898,0.85500002,-1.02,739500,{"date":1101,"open":1102,"high":1003,"low":936,"close":936,"change":839,"percent_change":1103,"volume":1104,"transactions":9,"vwap":936},"2026-04-27",0.92799997,-2.65,739700,{"date":1106,"open":1107,"high":1102,"low":1108,"close":990,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":990},"2026-04-24",0.89899999,0.889,0.012,1.35,694900,{"date":1113,"open":1024,"high":1003,"low":1114,"close":1050,"change":977,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1050},"2026-04-23",0.88099998,-4.5,728100,{"date":1118,"open":970,"high":975,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-22",0.86400002,0.93400002,0.081,9.5,1076000,{"date":1125,"open":1126,"high":1127,"low":897,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-21",0.92400002,0.949,0.85299999,-0.063,-6.88,1770700,{"date":1133,"open":930,"high":1036,"low":936,"close":1134,"change":324,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-20",0.91600001,-0.43,2248300,{"date":1138,"open":937,"high":47,"low":1050,"close":1043,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1043},"2026-04-17",0.11,13.58,7614500,{"date":1143,"open":423,"high":1089,"low":852,"close":852,"change":1010,"percent_change":1144,"volume":1145,"transactions":9,"vwap":852},"2026-04-16",-8.47,1946200,{"date":1147,"open":937,"high":937,"low":897,"close":1089,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1089},"2026-04-15",-0.315,-26.25,9144400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1153,"change":885,"percent_change":885,"volume":1156,"transactions":9,"vwap":1153},"2026-04-14",1.2,1.26,1.18,914900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1153,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1153},"2026-04-13",1.14,1.215,1.12,0.05,4.35,358500,{"date":1166,"open":61,"high":1167,"low":1168,"close":1168,"change":372,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-10",1.21,1.15,-2.54,247800,{"date":1172,"open":61,"high":1167,"low":1173,"close":1155,"change":113,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1155},"2026-04-09",1.16,-0.84,191900,{"date":1177,"open":61,"high":1178,"low":1155,"close":61,"change":1179,"percent_change":932,"volume":1180,"transactions":9,"vwap":61},"2026-04-08",1.23,0.02,318900,{"date":1182,"open":61,"high":1153,"low":1168,"close":1183,"change":372,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-07",1.17,-2.5,215200,{"date":1187,"open":1155,"high":1188,"low":1183,"close":1153,"change":1179,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1153},"2026-04-06",1.24,1.69,317000,{"date":1192,"open":61,"high":1178,"low":1173,"close":1155,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1155},"2026-04-02",-0.04,-3.28,309800,{"date":1197,"open":1198,"high":1188,"low":1199,"close":1198,"change":885,"percent_change":885,"volume":1200,"transactions":9,"vwap":1198},"2026-04-01",1.22,1.195,267300,{"date":1202,"open":1168,"high":1203,"low":1204,"close":1198,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1198},"2026-03-31",1.25,1.139,0.1,8.93,491800,{"date":1209,"open":1155,"high":1155,"low":1210,"close":1161,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1161},"2026-03-30",1.11,-0.02,-1.75,327100,{"date":1215,"open":1161,"high":1155,"low":1216,"close":1159,"change":1162,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1159},"2026-03-27",1.1,4.59,516900,{"date":1220,"open":1161,"high":1173,"low":1015,"close":1015,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1015},"2026-03-26",-0.065,-5.63,323300,{"date":1225,"open":118,"high":61,"low":1226,"close":1227,"change":816,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-25",1.123,1.155,3.12,336600,{"date":1231,"open":1161,"high":1168,"low":1015,"close":1161,"change":372,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1161},"2026-03-24",-2.61,379600,{"date":1235,"open":1183,"high":1183,"low":1161,"close":1168,"change":885,"percent_change":885,"volume":1236,"transactions":9,"vwap":1168},"2026-03-23",406400,{"date":1238,"open":1154,"high":1154,"low":1161,"close":1168,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1168},"2026-03-20",-0.1,-8,697500,{"date":1243,"open":1178,"high":1244,"low":1167,"close":1203,"change":113,"percent_change":892,"volume":1245,"transactions":9,"vwap":1203},"2026-03-19",1.29,556400,{"date":1247,"open":1248,"high":1249,"low":1198,"close":1154,"change":1193,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1154},"2026-03-18",1.28,1.285,-3.08,622100,{"date":1253,"open":1188,"high":1254,"low":1198,"close":1255,"change":1018,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-17",1.31,1.3,2.36,929000,{"date":1259,"open":1260,"high":83,"low":1154,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-16",1.33,1.27,-0.09,-6.62,619500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-13",1.38,1.44,1.32,1.36,-0.11,-7.48,1292900,{"date":1275,"open":1267,"high":1276,"low":1110,"close":1277,"change":1139,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-12",1.515,1.47,8.09,2327100,{"date":1281,"open":1270,"high":1282,"low":1269,"close":1270,"change":1283,"percent_change":160,"volume":1284,"transactions":9,"vwap":1270},"2026-03-11",1.45,0.01,2237400,{"date":1286,"open":1287,"high":1288,"low":83,"close":1110,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1110},"2026-03-10",1.6,1.65,-0.13,-8.78,32885500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-09",1.39,1.485,1.365,1.48,0.08,5.71,429000,{"date":1302,"open":1303,"high":1268,"low":1270,"close":1303,"change":885,"percent_change":885,"volume":1304,"transactions":9,"vwap":1303},"2026-03-06",1.4,383100,{"date":1306,"open":1307,"high":1307,"low":1294,"close":1303,"change":1289,"percent_change":1308,"volume":855,"transactions":9,"vwap":1303},"2026-03-05",1.58,-8.5,{"date":1310,"open":1288,"high":1311,"low":1312,"close":1313,"change":108,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-04",1.779,1.51,1.53,4.08,3026100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1277,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1277},"2026-03-03",1.46,1.505,1.42,-0.06,-3.92,412700,{"date":1325,"open":1282,"high":1326,"low":1282,"close":1313,"change":1179,"percent_change":1269,"volume":1327,"transactions":9,"vwap":1313},"2026-03-02",1.55,300500,{"date":1329,"open":1330,"high":1331,"low":1297,"close":1312,"change":1193,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1312},"2026-02-27",1.54,1.555,-2.58,351900,{"date":1335,"open":1318,"high":1336,"low":1282,"close":1326,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1326},"2026-02-26",1.576,0.09,6.16,468400,{"date":1341,"open":1320,"high":1342,"low":1303,"close":1318,"change":1343,"percent_change":1032,"volume":1344,"transactions":9,"vwap":1318},"2026-02-25",1.495,0.04,268400,{"date":1346,"open":1294,"high":1347,"low":1348,"close":1320,"change":1179,"percent_change":1347,"volume":1349,"transactions":9,"vwap":1320},"2026-02-24",1.43,1.325,349200,{"date":1351,"open":1352,"high":1282,"low":1267,"close":1303,"change":113,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1303},"2026-02-23",1.41,-0.71,404900,{"date":1356,"open":1320,"high":1357,"low":1303,"close":1352,"change":1321,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1352},"2026-02-20",1.465,-4.08,186200,{"date":1361,"open":1320,"high":1297,"low":1270,"close":1277,"change":108,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1277},"2026-02-19",4.26,424000,{"date":1365,"open":1366,"high":1366,"low":1270,"close":1352,"change":1283,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1352},"2026-02-18",1.49,0.71,1020900,{"date":1370,"open":1270,"high":1277,"low":1260,"close":1303,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1303},"2026-02-17",0.07,5.26,581100,{"date":1375,"open":1376,"high":1377,"low":1198,"close":1260,"change":1139,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1260},"2026-02-13",1.235,1.37,9.02,459100,{"date":1381,"open":1254,"high":1269,"low":1198,"close":1198,"change":1239,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1198},"2026-02-12",-7.58,441500,{"date":1385,"open":1260,"high":1267,"low":1386,"close":1269,"change":885,"percent_change":885,"volume":1387,"transactions":9,"vwap":1269},"2026-02-11",1.272,412500,{"date":1389,"open":1270,"high":1347,"low":1269,"close":1269,"change":1271,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1269},"2026-02-10",-7.69,415500,{"date":1393,"open":1320,"high":1282,"low":1267,"close":1347,"change":885,"percent_change":885,"volume":1394,"transactions":9,"vwap":1347},"2026-02-09",289100,{"date":1396,"open":1269,"high":1357,"low":1255,"close":1347,"change":503,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1347},"2026-02-06",10.85,571100,{"date":1400,"open":1270,"high":1401,"low":1244,"close":1244,"change":1239,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1244},"2026-02-05",1.395,-7.19,617100,{"date":1405,"open":1268,"high":1282,"low":1406,"close":1294,"change":846,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1294},"2026-02-04",1.335,-3.47,557200,{"date":1410,"open":1268,"high":1366,"low":1294,"close":1268,"change":113,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1268},"2026-02-03",-0.69,332800,{"date":1414,"open":1347,"high":1312,"low":1303,"close":1282,"change":885,"percent_change":885,"volume":1415,"transactions":9,"vwap":1282},"2026-02-02",464600,{"date":1417,"open":1418,"high":1307,"low":1352,"close":1282,"change":1321,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1282},"2026-01-30",1.5,-3.97,580000,{"date":1422,"open":1423,"high":1424,"low":1366,"close":1312,"change":1289,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1312},"2026-01-29",1.62,1.63,-7.93,1115300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-28",1.76,1.8,1.64,-0.14,-7.87,749500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1283,"percent_change":485,"volume":1441,"transactions":9,"vwap":1440},"2026-01-27",1.74,1.805,1.725,1.78,488800,{"date":1443,"open":1430,"high":1444,"low":1445,"close":1446,"change":1193,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-26",1.82,1.73,1.77,-2.21,772000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1321,"percent_change":614,"volume":1454,"transactions":9,"vwap":1453},"2026-01-23",1.87,1.895,1.81,645400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1451,"change":1283,"percent_change":630,"volume":1460,"transactions":9,"vwap":1451},"2026-01-22",1.91,2.03,1.86,1186100,{"date":1462,"open":1463,"high":1458,"low":1459,"close":1459,"change":317,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1459},"2026-01-21",2.01,-7.46,1367300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1463,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1463},"2026-01-20",2.05,2.08,1.95,-0.07,-3.37,955300,{"date":1475,"open":1476,"high":757,"low":1477,"close":1469,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1469},"2026-01-16",2.19,2.06,-0.12,-5.45,1075500,{"date":1482,"open":1483,"high":1256,"low":1484,"close":29,"change":1262,"percent_change":1485,"volume":1486,"transactions":9,"vwap":29},"2026-01-15",2.29,2.165,-3.93,992400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1483,"change":1271,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1483},"2026-01-14",2.37,2.371,2.27,-4.58,700600,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-13",2.49,2.3,2.4,-0.16,-6.25,1162600,{"date":1503,"open":1504,"high":1505,"low":1498,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-12",2.45,2.6,2.56,0.16,6.67,1489900,{"date":1511,"open":1512,"high":1498,"low":1513,"close":1498,"change":1343,"percent_change":1189,"volume":1514,"transactions":9,"vwap":1498},"2026-01-09",2.34,2.23,1454300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1256,"change":372,"percent_change":1091,"volume":1520,"transactions":9,"vwap":1256},"2026-01-08",2.415,2.5,2.31,1481500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-07",2.62,2.625,2.38,2.39,-0.185,-7.18,1358500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-06",2.77,2.796,2.46,2.575,-0.165,-6.02,1777900,{"date":1540,"open":287,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-05",2.875,2.48,2.74,0.31,12.76,2768400,{"date":1548,"open":1549,"high":1550,"low":1497,"close":1551,"change":1018,"percent_change":1203,"volume":1552,"transactions":9,"vwap":1551},"2026-01-02",2.41,2.69,2.43,1697500,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1498,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1498},"2025-12-31",2.22,2.42,0.13,5.73,1197900,{"date":1561,"open":1562,"high":1563,"low":1555,"close":1491,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1491},"2025-12-30",2.44,2.465,-0.22,-8.84,2304300,{"date":1568,"open":1497,"high":1569,"low":1570,"close":1496,"change":1162,"percent_change":1468,"volume":1571,"transactions":9,"vwap":1496},"2025-12-29",2.54,2.256,2393000,{"date":1573,"open":1506,"high":1574,"low":1575,"close":1562,"change":317,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1562},"2025-12-26",2.71,2.32,-5.79,3305400,{"date":1579,"open":1550,"high":1574,"low":1496,"close":1580,"change":317,"percent_change":750,"volume":1581,"transactions":9,"vwap":1580},"2025-12-24",2.59,2653300,{"date":1583,"open":1532,"high":1584,"low":1585,"close":1543,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1543},"2025-12-23",2.873,2.7,-0.19,-6.48,2528200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-22",3.04,3.18,2.79,2.93,-0.17,-5.48,5212100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":234,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-19",2.76,3.15,2.72,3.1,14.39,10524900,{"date":1607,"open":1608,"high":1609,"low":1518,"close":1574,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1574},"2025-12-18",2.95,3.24,-0.36,-11.73,10398700,{"date":1614,"open":1615,"high":26,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-17",3.96,2.9,3.07,-0.37,-10.76,36223300,{"date":1622,"open":1580,"high":1623,"low":1580,"close":1624,"change":852,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-16",3.85,3.44,30.8,42846100,{"date":1628,"open":1629,"high":1630,"low":1458,"close":1631,"change":986,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-15",2.12,2.92,2.63,14.35,29030900,{"date":1635,"open":1636,"high":1637,"low":1458,"close":1497,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1497},"2025-12-12",2.505,2.78,0.18,8.49,64446000,{"date":1642,"open":1282,"high":1032,"low":1268,"close":1629,"change":694,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1629},"2025-12-11",36.77,159782400,{"date":1646,"open":1282,"high":624,"low":1153,"close":1326,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1326},"2025-12-10",0.744,92.31,270417600,{"date":1651,"open":1652,"high":852,"low":858,"close":1653,"change":832,"percent_change":936,"volume":1654,"transactions":9,"vwap":1653},"2025-12-09",0.77999997,0.80599999,1379000,{"date":1656,"open":800,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-08",0.81400001,0.72500002,0.79900002,0.069,9.45,2530400,{"date":1664,"open":859,"high":822,"low":814,"close":822,"change":1283,"percent_change":1294,"volume":1665,"transactions":9,"vwap":822},"2025-12-05",1378100,{"date":1667,"open":831,"high":1658,"low":814,"close":785,"change":1668,"percent_change":1491,"volume":1669,"transactions":9,"vwap":785},"2025-12-04",0.016,963900,{"date":1671,"open":1672,"high":1673,"low":724,"close":1674,"change":1037,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-03",0.70499998,0.74400002,0.704,-0.42,1665500,{"date":1678,"open":785,"high":785,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-02",0.68099999,0.70700002,-0.013,-1.81,1834400,{"date":1685,"open":1686,"high":791,"low":1687,"close":785,"change":846,"percent_change":1688,"volume":1689,"transactions":9,"vwap":785},"2025-12-01",0.66399997,0.64899999,-6.49,6569600,{"date":1691,"open":1692,"high":1693,"low":785,"close":866,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":866},"2025-11-28",0.84899998,0.94099998,0.166,27.48,100047800,{"date":1698,"open":747,"high":801,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-26",0.56599998,0.60399997,0.021,3.6,8115200,{"date":1705,"open":520,"high":1706,"low":485,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-25",0.639,0.583,-0.077,-11.67,710300,{"date":1712,"open":722,"high":822,"low":801,"close":724,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":724},"2025-11-24",-0.121,-15.49,2607100,{"date":1717,"open":1718,"high":1424,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-21",1.61,0.54000002,0.78100002,-0.899,-53.51,9938200,{"date":1725,"open":1189,"high":1726,"low":364,"close":699,"change":1179,"percent_change":1153,"volume":1727,"transactions":9,"vwap":699},"2025-11-20",1.731,86600,{"date":1729,"open":1429,"high":1430,"low":1718,"close":992,"change":1193,"percent_change":1730,"volume":1731,"transactions":9,"vwap":992},"2025-11-19",-2.35,112800,{"date":1733,"open":1326,"high":1734,"low":1418,"close":1734,"change":1507,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-18",1.7,10.39,99100,{"date":1738,"open":1287,"high":1287,"low":1313,"close":1330,"change":1211,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1330},"2025-11-17",-1.28,51600,{"date":1742,"open":1418,"high":1287,"low":1743,"close":1744,"change":113,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-14",1.452,1.56,-0.64,91400,{"date":1748,"open":1424,"high":1749,"low":1366,"close":1750,"change":1239,"percent_change":678,"volume":1751,"transactions":9,"vwap":1750},"2025-11-13",1.705,1.57,111200,{"date":1753,"open":932,"high":1754,"low":1431,"close":1755,"change":846,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-12",1.72,1.67,-2.91,75900,{"date":1759,"open":1189,"high":1754,"low":1423,"close":1754,"change":1018,"percent_change":1440,"volume":1760,"transactions":9,"vwap":1754},"2025-11-11",33900,{"date":1762,"open":699,"high":1763,"low":1424,"close":1189,"change":1343,"percent_change":1556,"volume":1764,"transactions":9,"vwap":1189},"2025-11-10",1.739,73900,{"date":1766,"open":1424,"high":1755,"low":1330,"close":1288,"change":1018,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1288},"2025-11-07",1.85,53000,{"date":1770,"open":1189,"high":1734,"low":1287,"close":1423,"change":372,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1423},"2025-11-06",-1.82,47000,{"date":1774,"open":1288,"high":1755,"low":1287,"close":1288,"change":885,"percent_change":885,"volume":1775,"transactions":9,"vwap":1288},"2025-11-05",36800,{"date":1777,"open":699,"high":1778,"low":1277,"close":1288,"change":1239,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1288},"2025-11-04",1.749,-5.71,90100,{"date":1782,"open":1783,"high":1767,"low":1189,"close":1052,"change":1239,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1052},"2025-11-03",1.83,-5.41,144600,{"date":1787,"open":932,"high":1767,"low":992,"close":1767,"change":1788,"percent_change":1789,"volume":841,"transactions":9,"vwap":1767},"2025-10-31",0.24,14.91,{"date":1791,"open":1307,"high":1431,"low":1326,"close":1718,"change":1283,"percent_change":520,"volume":1792,"transactions":9,"vwap":1718},"2025-10-30",33100,{"date":1794,"open":1307,"high":1431,"low":1744,"close":1287,"change":1179,"percent_change":1261,"volume":1795,"transactions":9,"vwap":1287},"2025-10-29",98200,{"date":1797,"open":1287,"high":1424,"low":1326,"close":1307,"change":372,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1307},"2025-10-28",-1.86,129700,{"date":1801,"open":1431,"high":1755,"low":1718,"close":1718,"change":1193,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1718},"2025-10-27",-2.42,31500,{"date":1805,"open":1718,"high":1288,"low":1718,"close":1288,"change":1343,"percent_change":1542,"volume":1806,"transactions":9,"vwap":1288},"2025-10-24",16200,{"date":1808,"open":1330,"high":1755,"low":1313,"close":1718,"change":1343,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1718},"2025-10-23",2.55,96900,{"date":1812,"open":1423,"high":992,"low":1330,"close":1750,"change":1471,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1750},"2025-10-22",-4.27,69000,{"date":1816,"open":699,"high":1754,"low":1817,"close":1431,"change":1193,"percent_change":1818,"volume":1803,"transactions":9,"vwap":1431},"2025-10-21",1.621,-2.38,{"date":1820,"open":1755,"high":1453,"low":1755,"close":699,"change":372,"percent_change":1212,"volume":1821,"transactions":9,"vwap":699},"2025-10-20",65400,{"date":1823,"open":1052,"high":1824,"low":992,"close":932,"change":1211,"percent_change":1825,"volume":1826,"transactions":9,"vwap":932},"2025-10-17",1.786,-1.16,28700,{"date":1828,"open":1430,"high":1453,"low":1755,"close":1445,"change":1193,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1445},"2025-10-16",-2.26,51800,{"date":1832,"open":1833,"high":1833,"low":1052,"close":1446,"change":1211,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1446},"2025-10-15",1.84,-1.12,54600,{"date":1837,"open":1445,"high":1430,"low":1445,"close":624,"change":1162,"percent_change":1838,"volume":1839,"transactions":9,"vwap":624},"2025-10-14",2.87,72000,{"date":1841,"open":1189,"high":1052,"low":1755,"close":1437,"change":1337,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1437},"2025-10-13",5.45,69800,{"date":1845,"open":1446,"high":1846,"low":1288,"close":1288,"change":1478,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1288},"2025-10-10",1.876,-6.78,77600,{"date":1850,"open":1430,"high":1851,"low":1852,"close":1446,"change":372,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1446},"2025-10-09",1.885,1.741,-1.67,56900,{"date":1856,"open":624,"high":1857,"low":1429,"close":1430,"change":1343,"percent_change":1491,"volume":1858,"transactions":9,"vwap":1430},"2025-10-08",1.871,73100,{"date":1860,"open":1767,"high":1861,"low":1862,"close":1429,"change":1239,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1429},"2025-10-07",1.93,1.736,-5.38,122700,{"date":1866,"open":1867,"high":1868,"low":1459,"close":1459,"change":1262,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1459},"2025-10-06",1.92,2.025,-4.62,160200,{"date":1872,"open":1754,"high":1873,"low":1754,"close":1470,"change":1874,"percent_change":1875,"volume":1185,"transactions":9,"vwap":1470},"2025-10-03",1.98,0.23,13.37,{"date":1877,"open":1431,"high":1445,"low":1424,"close":1754,"change":1371,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1754},"2025-10-02",4.24,48100,{"date":1881,"open":1431,"high":1882,"low":1423,"close":1288,"change":885,"percent_change":885,"volume":1883,"transactions":9,"vwap":1288},"2025-10-01",1.712,70200,{"date":1885,"open":699,"high":699,"low":1287,"close":1288,"change":113,"percent_change":1886,"volume":1821,"transactions":9,"vwap":1288},"2025-09-30",-0.6,{"date":1888,"open":932,"high":1437,"low":1424,"close":992,"change":113,"percent_change":1886,"volume":1889,"transactions":9,"vwap":992},"2025-09-29",46700,{"date":1891,"open":932,"high":1052,"low":1424,"close":1755,"change":1179,"percent_change":1167,"volume":1892,"transactions":9,"vwap":1755},"2025-09-26",98900,{"date":1894,"open":1424,"high":1895,"low":1424,"close":1288,"change":1179,"percent_change":1178,"volume":1858,"transactions":9,"vwap":1288},"2025-09-25",1.685,{"date":1897,"open":1287,"high":992,"low":1287,"close":1424,"change":1179,"percent_change":1188,"volume":1898,"transactions":9,"vwap":1424},"2025-09-24",54500,{"date":1900,"open":1431,"high":1901,"low":1718,"close":1718,"change":372,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1718},"2025-09-23",1.701,-1.83,91200,{"date":1905,"open":932,"high":1445,"low":1424,"close":1431,"change":846,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1431},"2025-09-22",-2.96,92700,{"date":1909,"open":1424,"high":1910,"low":1911,"close":1189,"change":1205,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1189},"2025-09-19",1.773,1.578,6.29,298300,{"date":1915,"open":1282,"high":1431,"low":1268,"close":364,"change":1638,"percent_change":1916,"volume":1917,"transactions":9,"vwap":364},"2025-09-18",12.77,190400,{"date":1919,"open":1303,"high":1347,"low":1294,"close":1352,"change":885,"percent_change":885,"volume":1920,"transactions":9,"vwap":1352},"2025-09-17",55000,{"date":1922,"open":1318,"high":1366,"low":1352,"close":1352,"change":846,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1352},"2025-09-16",-3.42,39600,{"date":1926,"open":1352,"high":1366,"low":1352,"close":1318,"change":1343,"percent_change":1032,"volume":1927,"transactions":9,"vwap":1318},"2025-09-15",63800,{"date":1929,"open":1268,"high":1366,"low":1303,"close":1320,"change":885,"percent_change":885,"volume":1930,"transactions":9,"vwap":1320},"2025-09-12",68000,{"date":1932,"open":1294,"high":1366,"low":1294,"close":1320,"change":1162,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1320},"2025-09-11",3.65,82800,{"date":1936,"open":1260,"high":1937,"low":1255,"close":1377,"change":1343,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1377},"2025-09-10",1.381,3.01,64600,{"date":1941,"open":83,"high":1294,"low":1942,"close":1260,"change":1211,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1260},"2025-09-09",1.321,-1.48,90600,{"date":1946,"open":1270,"high":1947,"low":1261,"close":1110,"change":885,"percent_change":885,"volume":1948,"transactions":9,"vwap":1110},"2025-09-08",1.377,93700,{"date":1950,"open":1352,"high":1347,"low":1269,"close":1110,"change":846,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1110},"2025-09-05",-3.57,43600,{"date":1954,"open":1347,"high":1955,"low":1110,"close":1303,"change":885,"percent_change":885,"volume":1956,"transactions":9,"vwap":1303},"2025-09-04",1.519,117400,{"date":1958,"open":1959,"high":1960,"low":83,"close":1303,"change":1262,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1303},"2025-09-03",1.52,1.535,-6.04,103500,{"date":1964,"open":1277,"high":1965,"low":1268,"close":1366,"change":503,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1366},"2025-09-02",1.544,10.37,245100,{"date":1969,"open":1244,"high":1352,"low":1154,"close":1110,"change":1298,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1110},"2025-08-29",6.3,176600,{"date":1973,"open":1153,"high":1254,"low":1153,"close":1261,"change":1337,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1261},"2025-08-28",7.63,82700,{"date":1977,"open":1168,"high":1978,"low":1168,"close":1155,"change":1018,"percent_change":566,"volume":1920,"transactions":9,"vwap":1155},"2025-08-27",1.219,{"date":1980,"open":1210,"high":1173,"low":1210,"close":1168,"change":1162,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1168},"2025-08-26",4.55,37400,{"date":1984,"open":1161,"high":1985,"low":1015,"close":1216,"change":885,"percent_change":885,"volume":1986,"transactions":9,"vwap":1216},"2025-08-25",1.153,36200,{"date":1988,"open":1015,"high":1159,"low":1989,"close":1216,"change":1179,"percent_change":1767,"volume":1990,"transactions":9,"vwap":1216},"2025-08-22",1.08,28300,{"date":1992,"open":1159,"high":1183,"low":1989,"close":1989,"change":846,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1989},"2025-08-21",-4.42,61200,{"date":1996,"open":1216,"high":1173,"low":1989,"close":118,"change":1018,"percent_change":1997,"volume":1998,"transactions":9,"vwap":118},"2025-08-20",2.73,32500,{"date":2000,"open":61,"high":1167,"low":1015,"close":1216,"change":1262,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1216},"2025-08-19",-7.56,95000,{"date":2004,"open":1023,"high":2005,"low":2006,"close":61,"change":1507,"percent_change":2007,"volume":2008,"transactions":9,"vwap":61},"2025-08-18",1.301,1.035,15.53,199200,{"date":2010,"open":1210,"high":2011,"low":947,"close":947,"change":2012,"percent_change":1011,"volume":2013,"transactions":9,"vwap":947},"2025-08-15",1.178,-0.08,79300,{"date":2015,"open":1153,"high":1153,"low":2016,"close":1210,"change":1262,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1210},"2025-08-14",1.06,-7.5,148800,{"date":2020,"open":1188,"high":1269,"low":1173,"close":1153,"change":885,"percent_change":885,"volume":2021,"transactions":9,"vwap":1153},"2025-08-13",310500,{"date":2023,"open":1008,"high":1254,"low":2024,"close":1153,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1153},"2025-08-12",0.94,0.258,27.39,389700,{"date":2029,"open":2030,"high":1017,"low":2031,"close":925,"change":2032,"percent_change":668,"volume":2033,"transactions":9,"vwap":925},"2025-08-11",0.99000001,0.93300003,-0.038,90500,{"date":2035,"open":1003,"high":2036,"low":930,"close":2036,"change":853,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-08",0.98000002,4.7,90800,{"date":2040,"open":2030,"high":47,"low":1042,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-07",0.93599999,-0.014,-1.47,137300,{"date":2046,"open":47,"high":90,"low":975,"close":1003,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1003},"2025-08-06",-0.047,-4.71,99300,{"date":2051,"open":103,"high":1023,"low":1036,"close":2052,"change":1037,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-05",0.99699998,-0.3,118800,{"date":2056,"open":947,"high":2057,"low":2030,"close":47,"change":1211,"percent_change":2058,"volume":2059,"transactions":9,"vwap":47},"2025-08-04",1.07,-1.96,171700,{"date":2061,"open":1216,"high":118,"low":47,"close":90,"change":1271,"percent_change":2062,"volume":2063,"transactions":9,"vwap":90},"2025-08-01",-9.73,152300,{"date":2065,"open":1173,"high":2066,"low":1161,"close":118,"change":372,"percent_change":2067,"volume":1920,"transactions":9,"vwap":118},"2025-07-31",1.188,-2.59,{"date":2069,"open":1153,"high":1188,"low":1168,"close":1173,"change":977,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1173},"2025-07-30",-3.49,57500,{"date":2073,"open":1248,"high":1248,"low":1153,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-07-29",1.202,-0.078,-6.09,42400,{"date":2079,"open":1203,"high":1255,"low":1203,"close":1248,"change":1283,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1248},"2025-07-28",0.79,111100,{"date":2083,"open":1249,"high":1244,"low":1203,"close":1261,"change":113,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1261},"2025-07-25",-0.78,42100,{"date":2087,"open":1248,"high":1244,"low":1261,"close":1248,"change":1283,"percent_change":2080,"volume":2088,"transactions":9,"vwap":1248},"2025-07-24",48900,{"date":2090,"open":1255,"high":1255,"low":1376,"close":1261,"change":885,"percent_change":885,"volume":2091,"transactions":9,"vwap":1261},"2025-07-23",86500,{"date":2093,"open":1248,"high":1269,"low":1203,"close":1261,"change":885,"percent_change":885,"volume":2094,"transactions":9,"vwap":1261},"2025-07-22",118100,{"date":2096,"open":1154,"high":1269,"low":1154,"close":1261,"change":885,"percent_change":885,"volume":2097,"transactions":9,"vwap":1261},"2025-07-21",21900,{"date":2099,"open":1248,"high":2100,"low":1188,"close":1261,"change":113,"percent_change":2084,"volume":2101,"transactions":9,"vwap":1261},"2025-07-18",1.342,52700,{"date":2103,"open":1154,"high":1260,"low":1154,"close":1248,"change":1283,"percent_change":2080,"volume":1814,"transactions":9,"vwap":1248},"2025-07-17",{"date":2105,"open":1203,"high":1110,"low":1153,"close":1261,"change":1179,"percent_change":1287,"volume":2106,"transactions":9,"vwap":1261},"2025-07-16",62000,{"date":2108,"open":1188,"high":1261,"low":1167,"close":1203,"change":885,"percent_change":885,"volume":2109,"transactions":9,"vwap":1203},"2025-07-15",42300,{"date":2111,"open":1154,"high":1248,"low":1198,"close":1203,"change":1283,"percent_change":852,"volume":2112,"transactions":9,"vwap":1203},"2025-07-14",43400,{"date":2114,"open":1261,"high":1249,"low":1198,"close":1188,"change":372,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1188},"2025-07-11",-2.36,61000,{"date":2118,"open":1248,"high":1269,"low":1203,"close":1261,"change":1211,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1261},"2025-07-10",-1.55,31900,{"date":2122,"open":1255,"high":83,"low":1203,"close":1244,"change":372,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1244},"2025-07-09",-2.27,41100,{"date":2126,"open":1244,"high":1377,"low":2127,"close":1269,"change":1179,"percent_change":1330,"volume":2128,"transactions":9,"vwap":1269},"2025-07-08",1.263,50400,{"date":2130,"open":1203,"high":1255,"low":1203,"close":1255,"change":885,"percent_change":885,"volume":2131,"transactions":9,"vwap":1255},"2025-07-07",47900,{"date":2133,"open":1203,"high":1260,"low":1203,"close":1255,"change":1283,"percent_change":133,"volume":2134,"transactions":9,"vwap":1255},"2025-07-03",67200,{"date":2136,"open":1178,"high":1244,"low":1183,"close":1244,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1244},"2025-07-02",0.065,5.31,105100,{"date":2141,"open":1188,"high":1154,"low":1155,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-07-01",1.225,-0.025,-2,58600,{"date":2147,"open":1110,"high":2148,"low":1153,"close":1203,"change":1271,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1203},"2025-06-30",1.362,-8.09,142500,{"date":2152,"open":1267,"high":1267,"low":1255,"close":1270,"change":1193,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1270},"2025-06-27",-2.86,233900,{"date":2156,"open":1352,"high":2157,"low":2158,"close":1303,"change":1211,"percent_change":2159,"volume":2033,"transactions":9,"vwap":1303},"2025-06-26",1.459,1.371,-1.41,{"date":2161,"open":1297,"high":1297,"low":2162,"close":1320,"change":1321,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1320},"2025-06-25",1.401,-4.05,108600,{"date":2166,"open":1297,"high":1959,"low":1318,"close":1297,"change":1283,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1297},"2025-06-24",0.68,206000,{"date":2170,"open":1750,"high":1750,"low":1318,"close":1277,"change":846,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1277},"2025-06-23",-3.29,149400,{"date":2174,"open":364,"high":1423,"low":1318,"close":1959,"change":1321,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1959},"2025-06-20",-3.8,421400,{"date":2178,"open":1313,"high":1287,"low":1312,"close":1307,"change":1018,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1307},"2025-06-18",1.94,110300,{"date":2182,"open":1734,"high":1734,"low":1959,"close":1326,"change":1499,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1326},"2025-06-17",-9.36,156800,{"date":2186,"open":1429,"high":2187,"low":1307,"close":932,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":932},"2025-06-16",1.762,0.2,13.25,668600,{"date":2192,"open":1326,"high":1307,"low":1366,"close":1312,"change":1211,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1312},"2025-06-13",-1.31,102700,{"date":2196,"open":2197,"high":1287,"low":1418,"close":1313,"change":372,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1313},"2025-06-12",1.557,-1.92,60000,{"date":2201,"open":1423,"high":1423,"low":1297,"close":1744,"change":1193,"percent_change":1184,"volume":2202,"transactions":9,"vwap":1744},"2025-06-11",245000,{"date":2204,"open":1718,"high":1423,"low":1750,"close":1287,"change":1283,"percent_change":258,"volume":2205,"transactions":9,"vwap":1287},"2025-06-10",49700,{"date":2207,"open":1288,"high":2208,"low":1307,"close":364,"change":1321,"percent_change":2209,"volume":2210,"transactions":9,"vwap":364},"2025-06-09",1.702,-3.64,102300,{"date":2212,"open":1288,"high":2213,"low":1750,"close":1288,"change":1283,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1288},"2025-06-06",1.699,0.61,119800,{"date":2217,"open":1734,"high":1437,"low":1718,"close":1431,"change":1193,"percent_change":1818,"volume":2218,"transactions":9,"vwap":1431},"2025-06-05",191700,{"date":2220,"open":1430,"high":1430,"low":1431,"close":699,"change":1478,"percent_change":373,"volume":2221,"transactions":9,"vwap":699},"2025-06-04",87300,{"date":2223,"open":1783,"high":1767,"low":1734,"close":1430,"change":113,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1430},"2025-06-03",-0.55,82500,{"date":2227,"open":1734,"high":2228,"low":1755,"close":1453,"change":1139,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1453},"2025-06-02",1.9,6.47,221700,{"date":2232,"open":1307,"high":1734,"low":1744,"close":1734,"change":1507,"percent_change":1735,"volume":2233,"transactions":9,"vwap":1734},"2025-05-30",214200,{"date":2235,"open":1424,"high":2236,"low":1418,"close":1330,"change":1321,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1330},"2025-05-29",1.678,-3.75,108700,{"date":2240,"open":1718,"high":1431,"low":1750,"close":1287,"change":113,"percent_change":1004,"volume":2241,"transactions":9,"vwap":1287},"2025-05-28",27000,{"date":2243,"open":992,"high":1755,"low":2244,"close":1718,"change":846,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1718},"2025-05-27",1.595,-3.01,81200,{"date":2248,"open":1189,"high":1734,"low":1750,"close":992,"change":2249,"percent_change":307,"volume":2250,"transactions":9,"vwap":992},"2025-05-23",0.075,74600,{"date":2252,"open":1307,"high":2253,"low":1744,"close":2254,"change":2255,"percent_change":143,"volume":2256,"transactions":9,"vwap":2254},"2025-05-22",1.637,1.585,0.005,43900,{"date":2258,"open":364,"high":2213,"low":1326,"close":1307,"change":2012,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1307},"2025-05-21",-4.82,65000,{"date":2262,"open":1288,"high":1734,"low":1287,"close":992,"change":1018,"percent_change":1833,"volume":2263,"transactions":9,"vwap":992},"2025-05-20",39300,{"date":2265,"open":1330,"high":1288,"low":1959,"close":1424,"change":1298,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1424},"2025-05-19",5.16,41800,{"date":2269,"open":1744,"high":1423,"low":1326,"close":1326,"change":839,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1326},"2025-05-16",-1.52,95300,{"date":2273,"open":1431,"high":2274,"low":1959,"close":2275,"change":343,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-05-15",1.674,1.574,-1.62,63100,{"date":2279,"open":1052,"high":2280,"low":1331,"close":1287,"change":1271,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1287},"2025-05-14",1.765,-6.43,86400,{"date":2284,"open":1052,"high":1052,"low":1288,"close":932,"change":113,"percent_change":2285,"volume":2286,"transactions":9,"vwap":932},"2025-05-13",-0.58,84200,{"date":2288,"open":2289,"high":2290,"low":1754,"close":1754,"change":846,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1754},"2025-05-12",1.808,1.829,-2.82,52500,{"date":2294,"open":1833,"high":2295,"low":1052,"close":1446,"change":1193,"percent_change":1447,"volume":2296,"transactions":9,"vwap":1446},"2025-05-09",1.848,32700,{"date":2298,"open":1767,"high":1451,"low":1453,"close":1453,"change":2299,"percent_change":298,"volume":2300,"transactions":9,"vwap":1453},"2025-05-08",-0.069,11000,{"date":2302,"open":1767,"high":2228,"low":2303,"close":2304,"change":2305,"percent_change":1629,"volume":2306,"transactions":9,"vwap":2304},"2025-05-07",1.778,1.879,0.039,30200,{"date":2308,"open":2228,"high":1457,"low":1430,"close":1833,"change":885,"percent_change":885,"volume":2309,"transactions":9,"vwap":1833},"2025-05-06",40700,{"date":2311,"open":2228,"high":2228,"low":1430,"close":1833,"change":1018,"percent_change":992,"volume":2312,"transactions":9,"vwap":1833},"2025-05-05",27900,{"date":2314,"open":1440,"high":1783,"low":1437,"close":1453,"change":108,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1453},"2025-05-02",3.43,32400,{"date":2318,"open":1440,"high":2319,"low":1754,"close":1052,"change":885,"percent_change":885,"volume":2320,"transactions":9,"vwap":1052},"2025-05-01",1.845,48300,{"date":2322,"open":1459,"high":1459,"low":2323,"close":1052,"change":1321,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1052},"2025-04-30",1.723,-3.31,46200,{"date":2327,"open":2228,"high":2328,"low":1052,"close":1453,"change":1432,"percent_change":1528,"volume":2329,"transactions":9,"vwap":1453},"2025-04-29",1.919,227800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":1470,"change":1193,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1470},"2025-04-28",1.96,2.04,1.823,-2.01,28900,{"date":2338,"open":1458,"high":2339,"low":2340,"close":2341,"change":1371,"percent_change":1933,"volume":2342,"transactions":9,"vwap":2341},"2025-04-25",2.194,1.935,1.99,135100,{"date":2344,"open":1423,"high":1470,"low":2345,"close":1867,"change":986,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1867},"2025-04-24",1.606,20.75,128700,{"date":2349,"open":2350,"high":1287,"low":1744,"close":364,"change":1343,"percent_change":650,"volume":2351,"transactions":9,"vwap":364},"2025-04-23",1.572,20400,{"date":180,"open":1959,"high":2353,"low":1312,"close":1326,"change":1018,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1326},1.643,1.97,14300]