[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOOM":3,"homepage-market-summary":31,"stock-historical-BOOM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BOOM","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},"DMC Global Inc. Common Stock","Nasdaq",null,"MISCELLANEOUS PRIMARY METAL PRODUCTS","DMC Global Inc operates a diversified family of technical product and process businesses serving the energy, industrial and infrastructure markets. Its business is organized into three segments: Arcadia, DynaEnergetics, and NobelClad. Arcadia Products supplies architectural building products, including exterior and interior framing systems, windows, urtain walls, storefronts etc to the commercial construction market. NobelClad is involved in the production of explosion-welded clad metal plates for use in the construction of corrosion-resistant industrial processing equipment and specialized transition joints. DynaEnergetics driver, designs manufactures and distributes products utilized by the oil and gas industry principally for the perforation of oil and gas wells.","1,500","Broomfield, CO",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},5.8,5.69,5.82,5.65,5.625,0.175,3.11,123100.994362,1950,5.7927,9.2,4.69,247839.90554780877,24.6,9505,{"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},232327,84799316.2925,-10.63,"2025-04-22",[182,183,193,204,213,223,233,242,252,262,270,280,290,300,310,321,332,341,351,362,372,383,391,399,408,417,426,437,446,457,464,473,483,492,503,512,522,532,540,549,559,568,575,584,592,598,606,617,626,633,642,650,659,667,676,681,687,693,699,706,713,719,722,728,735,739,745,750,755,761,765,771,779,784,790,795,799,805,811,817,820,826,832,835,840,844,848,852,856,861,865,869,872,876,879,883,890,895,901,904,909,914,920,924,930,936,944,952,957,962,966,972,977,983,990,996,1003,1009,1013,1019,1025,1029,1036,1043,1047,1050,1055,1060,1066,1070,1076,1083,1088,1097,1104,1110,1117,1122,1127,1132,1139,1143,1148,1152,1159,1164,1168,1174,1179,1186,1191,1196,1201,1206,1212,1220,1226,1234,1241,1247,1255,1262,1268,1273,1278,1287,1294,1298,1304,1308,1315,1322,1326,1331,1336,1340,1345,1348,1353,1361,1368,1373,1378,1382,1385,1388,1392,1395,1399,1403,1407,1412,1415,1419,1422,1427,1432,1436,1440,1445,1450,1455,1460,1463,1465,1470,1473,1477,1481,1484,1489,1494,1498,1504,1509,1513,1517,1521,1526,1529,1532,1535,1540,1544,1549,1553,1557,1561,1566,1572,1578,1585,1589,1593,1597,1601,1606,1612,1616,1620,1623,1629,1632,1638,1643,1646,1651,1655,1660,1666,1669,1673,1678,1681,1686,1689,1695,1699,1704,1709,1713,1716,1721,1726,1731,1735,1738,1741,1746,1749,1753,1758,1761,1765,1769,1772,1775,1779,1783,1787,1792,1795,1798,1802,1805,1808,1812,1815,1819,1823,1827,1832,1837,1840,1844,1848,1853,1856,1860,1865,1870,1876,1881,1885,1890,1894,1897,1901,1905,1908,1911,1914,1918,1922,1928,1930,1933,1938,1942,1946,1951,1954,1958,1962,1966,1971,1974,1979,1983,1989,1992,1997,2001,2004,2007,2010,2013,2017,2021,2024,2027,2030,2035,2039,2043,2047,2051,2055,2058,2061,2064,2067,2071,2074,2078,2081,2084,2088,2091,2096,2100,2103,2106,2109,2112],{"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",5.56,5.66,5.45,0.045,0.81,100177.310561,1460,5.5836,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",5.64,5.79,5.55,5.58,-0.06,-1.06,110492.297009,1709,5.6385,{"date":205,"open":206,"high":207,"low":195,"close":195,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",5.76,5.85,-0.19,-3.26,91300.769259,1325,5.7388,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",5.91,5.795,5.83,-0.08,-1.35,102036.385139,1465,5.848,{"date":224,"open":225,"high":226,"low":227,"close":215,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",5.88,5.94,5.75,0.09,1.55,251684.662053,2256,5.8558,{"date":234,"open":235,"high":236,"low":16,"close":18,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",5.9,5.9627,-0.1,-1.69,183404.729886,1853,5.8699,{"date":243,"open":244,"high":245,"low":235,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",6.05,6.12,5.92,-0.15,-2.47,96844.889678,1146,5.9877,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",6.06,6.2,6.07,-0.03,-0.49,62742.829566,1603,6.1232,{"date":263,"open":264,"high":264,"low":254,"close":265,"change":199,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",6.26,6.1,-0.97,70104.945878,1233,6.1041,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",6.25,6,6.16,-0.09,-1.44,241246.963951,2103,6.1269,{"date":281,"open":282,"high":283,"low":284,"close":272,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",6.27,6.37,6.21,0.01,0.16,75216.045628,1984,6.2795,{"date":291,"open":292,"high":293,"low":274,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",6.35,6.41,6.24,-0.11,-1.73,94307.548767,1654,6.3085,{"date":301,"open":302,"high":303,"low":304,"close":292,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",6.17,6.4,6.11,0.13,2.09,64498.502305,1458,6.302,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",6.29,6.43,6.1101,6.22,-0.14,-2.2,116001.31484,2331,6.2109,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",6.56,6.6499,6.31,6.36,-0.21,-3.2,89634.543478,1792,6.4204,{"date":333,"open":334,"high":335,"low":293,"close":336,"change":247,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",6.72,6.8151,6.57,-2.23,54946.98126,1449,6.5464,{"date":342,"open":343,"high":344,"low":345,"close":334,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",6.88,7.02,6.66,-0.13,-1.9,68121.30569,2298,6.7648,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",6.97,7.055,6.8,6.85,-0.12,-1.72,107769.473544,1765,6.9389,{"date":363,"open":364,"high":365,"low":366,"close":353,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",6.91,7,6.8496,0.05,0.72,48949.69045,1959,6.9161,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",6.84,6.9899,6.71,6.92,0.08,1.17,75064.645905,1322,6.8986,{"date":384,"open":345,"high":385,"low":345,"close":374,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",6.9336,0.18,2.7,63804.774677,1809,6.8241,{"date":392,"open":393,"high":393,"low":345,"close":345,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",6.94,-0.41,-5.8,69030.118631,1652,6.7844,{"date":400,"open":356,"high":401,"low":356,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",7.11,7.07,0.21,3.06,71926.897468,1724,7.0167,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":346,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",6.99,7.0686,6.86,-1.86,66401.044271,1022,6.9295,{"date":418,"open":419,"high":420,"low":323,"close":410,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",6.64,7.04,0.36,5.43,101429.535592,1678,6.8729,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",6.852,6.9,6.62,6.63,-0.22,-3.21,111854.203188,1382,6.756,{"date":438,"open":439,"high":440,"low":441,"close":356,"change":378,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",6.76,6.915,6.6032,1.18,70102.836392,1330,6.8281,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",7.01,7.05,6.745,6.77,-0.24,-3.42,72844.836717,1716,6.8232,{"date":458,"open":420,"high":459,"low":429,"close":448,"change":285,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",7.195,0.14,83040.037939,1777,7.0124,{"date":465,"open":466,"high":467,"low":468,"close":365,"change":432,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",7.2,7.35,6.82,-3.05,145868.615904,1818,6.9994,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":460,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",7.08,7.27,6.911,7.22,1.98,103394.484721,1877,7.1273,{"date":484,"open":485,"high":486,"low":487,"close":475,"change":432,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",7.21,7.2843,7.0173,-3.01,88022.963915,1790,7.114,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",7.55,7.73,7.29,7.3,-0.25,-3.31,109724.903636,2632,7.4179,{"date":504,"open":505,"high":506,"low":507,"close":494,"change":378,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",7.52,7.64,7.43,1.07,68363.910946,2232,7.5199,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":275,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",7.49,7.67,7.44,7.47,-1.19,94697.234995,2138,7.5138,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":218,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",7.69,7.78,7.4,7.56,-1.05,112583.133786,1855,7.5937,{"date":533,"open":534,"high":535,"low":516,"close":506,"change":386,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",7.48,7.7,2.41,82816.539862,1849,7.5851,{"date":541,"open":542,"high":495,"low":516,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",7.65,7.46,-0.2,-2.61,121432.749261,2317,7.5503,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":460,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",7.51,7.85,7.28,7.66,1.86,170725.960012,3580,7.6648,{"date":560,"open":561,"high":515,"low":562,"close":505,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",7.26,7.13,0.24,3.3,229176.699459,4197,7.5082,{"date":569,"open":570,"high":526,"low":571,"close":553,"change":257,"percent_change":394,"volume":572,"transactions":573,"vwap":574},"2026-08-05",7.33,6.9185,249829.102469,4497,7.2525,{"date":576,"open":365,"high":577,"low":578,"close":579,"change":378,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",7.58,6.995,7.31,1.11,280948.779825,3620,7.2457,{"date":585,"open":586,"high":587,"low":431,"close":588,"change":54,"percent_change":476,"volume":589,"transactions":590,"vwap":591},"2026-08-03",6.74,7.5999,7.23,508852.976565,6922,7.3028,{"date":593,"open":325,"high":468,"low":255,"close":586,"change":594,"percent_change":515,"volume":595,"transactions":596,"vwap":597},"2026-07-31",0.48,239597.371987,3374,6.5795,{"date":599,"open":365,"high":600,"low":254,"close":264,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",7.3699,0.84,15.5,840495.97929,10293,6.6045,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",5.48,5.6556,5.28,5.42,-0.04,-0.73,325486.150937,5512,5.4015,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":498,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",5.67,5.3,5.46,-4.38,299598.790592,4192,5.4331,{"date":627,"open":215,"high":628,"low":619,"close":629,"change":432,"percent_change":630,"volume":631,"transactions":547,"vwap":632},"2026-07-27",6.015,5.71,-3.71,119722.70677,5.7749,{"date":634,"open":274,"high":635,"low":215,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",6.185,5.93,-0.23,-3.73,159174.483128,2560,5.9713,{"date":643,"open":644,"high":419,"low":245,"close":274,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",6.52,-0.44,-6.67,114342.692767,3034,6.2777,{"date":651,"open":303,"high":652,"low":303,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",6.7,6.6,0.2,3.12,119120.017273,3086,6.6129,{"date":660,"open":661,"high":662,"low":302,"close":303,"change":286,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",6.23,6.49,2.56,160622.976742,3189,6.3558,{"date":668,"open":264,"high":669,"low":670,"close":294,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",6.345,6.18,-0.02,-0.32,142656.953574,3890,6.2792,{"date":677,"open":315,"high":678,"low":256,"close":264,"change":113,"percent_change":679,"volume":680,"transactions":9,"vwap":264},"2026-07-17",6.28,-0.16,151600,{"date":682,"open":264,"high":326,"low":683,"close":282,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":282},"2026-07-16",6.15,-0.05,-0.79,101700,{"date":688,"open":323,"high":419,"low":678,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-15",6.32,-0.17,-2.62,154300,{"date":694,"open":695,"high":345,"low":696,"close":662,"change":199,"percent_change":697,"volume":698,"transactions":9,"vwap":662},"2026-07-14",6.54,6.46,-0.92,156300,{"date":700,"open":701,"high":374,"low":702,"close":703,"change":378,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-13",6.5,6.44,6.55,1.24,273400,{"date":707,"open":702,"high":708,"low":283,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",6.59,6.47,0.07,1.09,147400,{"date":714,"open":312,"high":313,"low":715,"close":303,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":303},"2026-07-09",6.13,0.15,2.4,147100,{"date":720,"open":312,"high":303,"low":670,"close":272,"change":671,"percent_change":672,"volume":721,"transactions":9,"vwap":272},"2026-07-08",142000,{"date":723,"open":724,"high":709,"low":304,"close":282,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":282},"2026-07-07",6.3,-0.07,-1.1,180500,{"date":729,"open":245,"high":292,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",6.03,6.34,0.22,3.59,203100,{"date":736,"open":689,"high":419,"low":265,"close":245,"change":316,"percent_change":737,"volume":738,"transactions":9,"vwap":245},"2026-07-02",-2.24,330400,{"date":740,"open":741,"high":678,"low":18,"close":264,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":264},"2026-07-01",5.86,0.45,7.75,313900,{"date":746,"open":636,"high":747,"low":197,"close":748,"change":237,"percent_change":238,"volume":749,"transactions":9,"vwap":748},"2026-06-30",5.96,5.81,681500,{"date":751,"open":245,"high":689,"low":752,"close":215,"change":316,"percent_change":753,"volume":754,"transactions":9,"vwap":215},"2026-06-29",5.89,-2.31,596700,{"date":756,"open":730,"high":245,"low":757,"close":244,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":244},"2026-06-26",5.57,0.02,0.33,3572100,{"date":762,"open":284,"high":282,"low":246,"close":730,"change":690,"percent_change":763,"volume":764,"transactions":9,"vwap":730},"2026-06-25",-2.74,528400,{"date":766,"open":652,"high":652,"low":767,"close":255,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":255},"2026-06-24",6.01,-0.45,-6.77,420500,{"date":772,"open":773,"high":774,"low":419,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-23",6.95,7.12,6.65,-0.39,-5.54,271300,{"date":780,"open":353,"high":781,"low":782,"close":420,"change":285,"percent_change":460,"volume":783,"transactions":9,"vwap":420},"2026-06-22",7.095,6.93,207579,{"date":785,"open":485,"high":588,"low":786,"close":787,"change":237,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-18",6.79,7.03,-1.4,195800,{"date":791,"open":393,"high":476,"low":429,"close":562,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":562},"2026-06-17",0.23,3.33,316300,{"date":796,"open":343,"high":475,"low":356,"close":429,"change":797,"percent_change":797,"volume":798,"transactions":9,"vwap":429},"2026-06-16",0,240300,{"date":800,"open":801,"high":475,"low":802,"close":429,"change":544,"percent_change":803,"volume":804,"transactions":9,"vwap":429},"2026-06-15",7.06,6.75,-2.82,282600,{"date":806,"open":448,"high":807,"low":365,"close":808,"change":367,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-12",7.19,7.1,0.71,140200,{"date":812,"open":813,"high":814,"low":813,"close":449,"change":286,"percent_change":815,"volume":816,"transactions":9,"vwap":449},"2026-06-11",6.89,7.14,2.32,229400,{"date":818,"open":786,"high":787,"low":451,"close":813,"change":378,"percent_change":379,"volume":819,"transactions":9,"vwap":813},"2026-06-10",194800,{"date":821,"open":402,"high":822,"low":652,"close":823,"change":208,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-09",7.18,6.81,-2.71,196200,{"date":827,"open":828,"high":344,"low":828,"close":365,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":365},"2026-06-08",6.67,0.26,3.86,210000,{"date":833,"open":439,"high":393,"low":431,"close":586,"change":113,"percent_change":247,"volume":834,"transactions":9,"vwap":586},"2026-06-05",335500,{"date":836,"open":451,"high":451,"low":695,"close":802,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":802},"2026-06-04",0.04,0.6,344100,{"date":841,"open":355,"high":782,"low":652,"close":376,"change":275,"percent_change":842,"volume":843,"transactions":9,"vwap":376},"2026-06-03",-1.32,271700,{"date":845,"open":823,"high":448,"low":802,"close":355,"change":758,"percent_change":846,"volume":847,"transactions":9,"vwap":355},"2026-06-02",0.29,168900,{"date":849,"open":412,"high":787,"low":828,"close":850,"change":257,"percent_change":645,"volume":851,"transactions":9,"vwap":850},"2026-06-01",6.78,212300,{"date":853,"open":588,"high":497,"low":850,"close":823,"change":645,"percent_change":854,"volume":855,"transactions":9,"vwap":823},"2026-05-29",-6.07,556800,{"date":857,"open":807,"high":561,"low":429,"close":858,"change":228,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-28",7.25,1.26,186600,{"date":862,"open":858,"high":858,"low":773,"close":863,"change":725,"percent_change":266,"volume":864,"transactions":9,"vwap":863},"2026-05-27",7.16,188600,{"date":866,"open":773,"high":858,"low":782,"close":588,"change":759,"percent_change":867,"volume":868,"transactions":9,"vwap":588},"2026-05-26",4.78,233600,{"date":870,"open":356,"high":377,"low":451,"close":429,"change":367,"percent_change":39,"volume":871,"transactions":9,"vwap":429},"2026-05-22",156100,{"date":873,"open":782,"high":344,"low":802,"close":356,"change":275,"percent_change":874,"volume":875,"transactions":9,"vwap":356},"2026-05-21",-1.3,169500,{"date":877,"open":343,"high":808,"low":343,"close":393,"change":285,"percent_change":460,"volume":878,"transactions":9,"vwap":393},"2026-05-20",161500,{"date":880,"open":448,"high":401,"low":374,"close":782,"change":208,"percent_change":881,"volume":882,"transactions":9,"vwap":782},"2026-05-19",-2.67,150600,{"date":884,"open":885,"high":886,"low":377,"close":774,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":774},"2026-05-18",6.96,7.24,0.19,2.74,144400,{"date":891,"open":892,"high":892,"low":377,"close":782,"change":645,"percent_change":893,"volume":894,"transactions":9,"vwap":782},"2026-05-15",7.38,-5.97,147600,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":113,"percent_change":316,"volume":900,"transactions":9,"vwap":899},"2026-05-14",7.41,7.63,7.37,149100,{"date":902,"open":526,"high":514,"low":858,"close":892,"change":346,"percent_change":296,"volume":903,"transactions":9,"vwap":892},"2026-05-13",188400,{"date":905,"open":478,"high":906,"low":774,"close":551,"change":143,"percent_change":907,"volume":908,"transactions":9,"vwap":551},"2026-05-12",7.57,4.45,204300,{"date":910,"open":551,"high":911,"low":807,"close":807,"change":498,"percent_change":912,"volume":913,"transactions":9,"vwap":807},"2026-05-11",7.53,-3.36,178200,{"date":915,"open":858,"high":898,"low":916,"close":516,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":516},"2026-05-08",7.17,0.11,1.5,215000,{"date":921,"open":892,"high":897,"low":377,"close":570,"change":199,"percent_change":922,"volume":923,"transactions":9,"vwap":570},"2026-05-07",-0.81,259100,{"date":925,"open":926,"high":926,"low":466,"close":927,"change":498,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-06",7.54,7.39,-3.27,339800,{"date":931,"open":932,"high":933,"low":911,"close":506,"change":357,"percent_change":934,"volume":935,"transactions":9,"vwap":506},"2026-05-05",7.72,8.14,-1.55,424700,{"date":937,"open":938,"high":939,"low":527,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-04",8.47,8.6,7.76,-0.65,-7.73,488000,{"date":945,"open":946,"high":947,"low":808,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-01",7.5,8.56,8.41,2.23,36.08,2009800,{"date":953,"open":284,"high":954,"low":683,"close":670,"change":295,"percent_change":955,"volume":956,"transactions":9,"vwap":670},"2026-04-30",6.39,-1.75,229900,{"date":958,"open":959,"high":701,"low":683,"close":312,"change":237,"percent_change":960,"volume":961,"transactions":9,"vwap":312},"2026-04-29",6.42,-1.56,266800,{"date":963,"open":709,"high":323,"low":294,"close":954,"change":199,"percent_change":964,"volume":965,"transactions":9,"vwap":954},"2026-04-28",-0.93,297400,{"date":967,"open":303,"high":696,"low":968,"close":969,"change":837,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-27",6.14,6.45,0.62,271000,{"date":973,"open":19,"high":969,"low":198,"close":293,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":293},"2026-04-24",0.76,13.45,644400,{"date":978,"open":979,"high":225,"low":980,"close":19,"change":612,"percent_change":981,"volume":982,"transactions":9,"vwap":19},"2026-04-23",5.7,5.52,-0.7,245100,{"date":984,"open":985,"high":986,"low":987,"close":17,"change":988,"percent_change":326,"volume":989,"transactions":9,"vwap":17},"2026-04-22",5.35,5.74,5.34,0.34,453300,{"date":991,"open":992,"high":187,"low":993,"close":985,"change":710,"percent_change":994,"volume":995,"transactions":9,"vwap":985},"2026-04-21",5.27,5.25,1.33,188200,{"date":997,"open":998,"high":611,"low":999,"close":610,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":610},"2026-04-20",5.2,5.1,0.1,1.93,413600,{"date":1004,"open":620,"high":1005,"low":999,"close":1006,"change":690,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-17",5.36,5.18,-3.18,246100,{"date":1010,"open":987,"high":611,"low":1011,"close":985,"change":285,"percent_change":887,"volume":1012,"transactions":9,"vwap":985},"2026-04-16",5.31,222100,{"date":1014,"open":1011,"high":1015,"low":998,"close":987,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":987},"2026-04-15",5.41,0.03,0.56,279900,{"date":1020,"open":1021,"high":422,"low":1022,"close":1011,"change":917,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1011},"2026-04-14",5.23,5.17,2.12,237700,{"date":1026,"open":999,"high":993,"low":999,"close":998,"change":917,"percent_change":1027,"volume":1028,"transactions":9,"vwap":998},"2026-04-13",2.16,298900,{"date":1030,"open":998,"high":1031,"low":1032,"close":1033,"change":237,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-10",5.22,5.03,5.09,-1.93,143400,{"date":1037,"open":1038,"high":987,"low":1039,"close":1040,"change":295,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-09",5.26,5.16,5.19,-2.08,213900,{"date":1044,"open":608,"high":608,"low":1021,"close":620,"change":357,"percent_change":1045,"volume":1046,"transactions":9,"vwap":620},"2026-04-08",-2.21,250700,{"date":1048,"open":621,"high":19,"low":620,"close":611,"change":612,"percent_change":613,"volume":1049,"transactions":9,"vwap":611},"2026-04-07",387500,{"date":1051,"open":19,"high":1052,"low":1015,"close":621,"change":275,"percent_change":1053,"volume":1054,"transactions":9,"vwap":621},"2026-04-06",5.73,-1.62,368500,{"date":1056,"open":992,"high":197,"low":1057,"close":197,"change":829,"percent_change":1058,"volume":1059,"transactions":9,"vwap":197},"2026-04-02",5.21,4.91,288700,{"date":1061,"open":993,"high":1062,"low":1022,"close":1063,"change":378,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-01",5.37,5.29,1.54,242600,{"date":1067,"open":1068,"high":985,"low":1068,"close":1057,"change":305,"percent_change":663,"volume":1069,"transactions":9,"vwap":1057},"2026-03-31",5.13,249600,{"date":1071,"open":1063,"high":1072,"low":1073,"close":1074,"change":357,"percent_change":753,"volume":1075,"transactions":9,"vwap":1074},"2026-03-30",5.32,5.05,5.08,229300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":998,"change":257,"percent_change":1081,"volume":1082,"transactions":9,"vwap":998},"2026-03-27",5.24,5.33,5.15,-0.57,198900,{"date":1084,"open":1085,"high":985,"low":1085,"close":1021,"change":732,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1021},"2026-03-26",5.04,4.39,270500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-25",5,5.07,4.95,5.01,0.12,2.45,390700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1016,"percent_change":970,"volume":1103,"transactions":9,"vwap":1102},"2026-03-24",4.92,4.99,4.81,4.89,188900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1106,"change":917,"percent_change":815,"volume":1109,"transactions":9,"vwap":1106},"2026-03-23",4.86,4.96,4.73,309000,{"date":1111,"open":1106,"high":1112,"low":1113,"close":1114,"change":237,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-20",4.9,4.71,4.75,-2.06,357400,{"date":1118,"open":1119,"high":1112,"low":1108,"close":1119,"change":684,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-19",4.85,-1.02,232800,{"date":1123,"open":1073,"high":1074,"low":1124,"close":1112,"change":316,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1112},"2026-03-18",4.82,-2.78,359500,{"date":1128,"open":1058,"high":1078,"low":1129,"close":1085,"change":654,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1085},"2026-03-17",4.87,4.13,468600,{"date":1133,"open":1134,"high":1135,"low":1108,"close":1136,"change":917,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-16",4.83,4.94,4.84,2.33,257000,{"date":1140,"open":1058,"high":1141,"low":27,"close":1108,"change":346,"percent_change":881,"volume":1142,"transactions":9,"vwap":1108},"2026-03-13",4.97,300600,{"date":1144,"open":1112,"high":1145,"low":1108,"close":1106,"change":612,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1106},"2026-03-12",4.98,-0.82,484600,{"date":1149,"open":999,"high":1039,"low":1136,"close":1112,"change":432,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1112},"2026-03-11",-4.3,499600,{"date":1153,"open":1038,"high":1154,"low":1155,"close":1156,"change":316,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-10",5.4,5.06,5.12,-2.66,344000,{"date":1160,"open":611,"high":1161,"low":1091,"close":1038,"change":690,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1038},"2026-03-09",5.49,-3.13,445000,{"date":1165,"open":185,"high":19,"low":1015,"close":422,"change":690,"percent_change":1166,"volume":1167,"transactions":9,"vwap":422},"2026-03-06",-3.04,399300,{"date":1169,"open":1170,"high":979,"low":980,"close":1171,"change":275,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-05",5.63,5.6,-1.58,269100,{"date":1175,"open":195,"high":207,"low":1176,"close":17,"change":1000,"percent_change":1177,"volume":1178,"transactions":9,"vwap":17},"2026-03-04",5.5,1.79,539500,{"date":1180,"open":207,"high":741,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-03",5.53,5.59,-0.28,-4.77,543100,{"date":1187,"open":226,"high":767,"low":748,"close":1188,"change":671,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-02",5.87,-0.34,325200,{"date":1192,"open":636,"high":1193,"low":619,"close":752,"change":1016,"percent_change":1194,"volume":1195,"transactions":9,"vwap":752},"2026-02-27",5.95,0.51,632700,{"date":1197,"open":954,"high":969,"low":207,"close":741,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":741},"2026-02-26",-0.53,-8.29,729200,{"date":1202,"open":235,"high":775,"low":235,"close":954,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":954},"2026-02-25",0.55,9.42,891500,{"date":1207,"open":886,"high":553,"low":619,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-24",5.84,-2.87,-32.95,1534400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":286,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-23",8.65,8.84,8.46,8.71,1.87,396700,{"date":1221,"open":939,"high":1217,"low":1222,"close":1223,"change":316,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-20",8.52,8.55,-1.61,334300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":460,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-19",8.57,8.73,8.51,8.69,1.64,332200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1223,"change":228,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1223},"2026-02-18",8.59,8.74,8.38,1.06,135400,{"date":1242,"open":1243,"high":947,"low":1244,"close":1216,"change":257,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1216},"2026-02-17",8.5,8.3,-0.35,113700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":917,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-13",8.45,8.7,8.37,8.49,1.31,166200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1238,"change":432,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1238},"2026-02-12",8.67,8.81,8.16,-2.56,174100,{"date":1263,"open":939,"high":1264,"low":1265,"close":939,"change":1094,"percent_change":1266,"volume":1267,"transactions":9,"vwap":939},"2026-02-11",8.87,8.48,1.42,335700,{"date":1269,"open":1270,"high":1271,"low":1244,"close":1265,"change":275,"percent_change":528,"volume":1272,"transactions":9,"vwap":1265},"2026-02-10",8.64,8.75,172700,{"date":1274,"open":1275,"high":1271,"low":1275,"close":1228,"change":1276,"percent_change":1080,"volume":1277,"transactions":9,"vwap":1228},"2026-02-09",8.2,0.42,343900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-06",8.11,8.31,7.87,8.15,0.3,3.82,336200,{"date":1288,"open":1289,"high":1289,"low":1290,"close":552,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":552},"2026-02-05",8.95,7.8,-0.75,-8.72,188500,{"date":1295,"open":939,"high":1296,"low":1238,"close":939,"change":758,"percent_change":792,"volume":1297,"transactions":9,"vwap":939},"2026-02-04",8.68,186400,{"date":1299,"open":1223,"high":1296,"low":1300,"close":1301,"change":837,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-03",8.33,8.58,0.47,164200,{"date":1305,"open":1216,"high":1271,"low":1300,"close":1306,"change":199,"percent_change":981,"volume":1307,"transactions":9,"vwap":1306},"2026-02-02",8.54,283000,{"date":1309,"open":1310,"high":1311,"low":1230,"close":939,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":939},"2026-01-30",8.88,8.91,-0.37,-4.12,278000,{"date":1316,"open":1317,"high":26,"low":1318,"close":1319,"change":563,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-29",8.92,8.79,8.97,2.75,208500,{"date":1323,"open":1317,"high":1324,"low":947,"close":1229,"change":316,"percent_change":1172,"volume":1325,"transactions":9,"vwap":1229},"2026-01-28",9,171900,{"date":1327,"open":1265,"high":1328,"low":1216,"close":1264,"change":148,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1264},"2026-01-27",8.89,4.48,147500,{"date":1332,"open":1333,"high":1229,"low":1334,"close":1252,"change":218,"percent_change":964,"volume":1335,"transactions":9,"vwap":1252},"2026-01-26",8.61,8.42,135700,{"date":1337,"open":1317,"high":26,"low":1306,"close":1228,"change":432,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1228},"2026-01-23",-2.5,108600,{"date":1341,"open":1310,"high":1342,"low":1343,"close":1318,"change":725,"percent_change":685,"volume":1344,"transactions":9,"vwap":1318},"2026-01-22",9.08,8.76,214000,{"date":1346,"open":1306,"high":1289,"low":1306,"close":1347,"change":594,"percent_change":1052,"volume":995,"transactions":9,"vwap":1347},"2026-01-21",8.86,{"date":1349,"open":1350,"high":1236,"low":1244,"close":1238,"change":199,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1238},"2026-01-20",8.4,-0.71,157200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":690,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-16",8.62,8.66,8.43,8.44,-1.97,155300,{"date":1362,"open":1357,"high":1363,"low":1364,"close":1333,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1333},"2026-01-15",8.63,8.1,0.17,2.01,232100,{"date":1369,"open":1370,"high":947,"low":1370,"close":1358,"change":1371,"percent_change":1062,"volume":1372,"transactions":9,"vwap":1358},"2026-01-14",8.09,0.43,356300,{"date":1374,"open":516,"high":1375,"low":516,"close":1376,"change":838,"percent_change":1364,"volume":1377,"transactions":9,"vwap":1376},"2026-01-13",8.04,8.01,205500,{"date":1379,"open":516,"high":505,"low":579,"close":897,"change":1016,"percent_change":1380,"volume":1381,"transactions":9,"vwap":897},"2026-01-12",0.41,126900,{"date":1383,"open":858,"high":507,"low":449,"close":892,"change":460,"percent_change":1001,"volume":1384,"transactions":9,"vwap":892},"2026-01-09",129800,{"date":1386,"open":364,"high":561,"low":412,"close":886,"change":759,"percent_change":867,"volume":1387,"transactions":9,"vwap":886},"2026-01-08",124700,{"date":1389,"open":801,"high":801,"low":374,"close":364,"change":237,"percent_change":1390,"volume":1391,"transactions":9,"vwap":364},"2026-01-07",-1.43,124100,{"date":1393,"open":801,"high":475,"low":813,"close":448,"change":797,"percent_change":797,"volume":1394,"transactions":9,"vwap":448},"2026-01-06",95400,{"date":1396,"open":814,"high":588,"low":353,"close":448,"change":286,"percent_change":1397,"volume":1398,"transactions":9,"vwap":448},"2026-01-05",2.34,145700,{"date":1400,"open":802,"high":412,"low":323,"close":356,"change":286,"percent_change":1401,"volume":1402,"transactions":9,"vwap":356},"2026-01-02",2.39,110100,{"date":1404,"open":786,"high":356,"low":336,"close":1405,"change":295,"percent_change":1053,"volume":1406,"transactions":9,"vwap":1405},"2025-12-31",6.69,140000,{"date":1408,"open":652,"high":1409,"low":775,"close":355,"change":1000,"percent_change":1410,"volume":1411,"transactions":9,"vwap":355},"2025-12-30",6.83,1.49,141400,{"date":1413,"open":1405,"high":374,"low":431,"close":652,"change":1016,"percent_change":742,"volume":1414,"transactions":9,"vwap":652},"2025-12-29",162000,{"date":1416,"open":653,"high":586,"low":703,"close":828,"change":378,"percent_change":1417,"volume":1418,"transactions":9,"vwap":828},"2025-12-26",1.21,159900,{"date":1420,"open":439,"high":1409,"low":336,"close":708,"change":247,"percent_change":337,"volume":1421,"transactions":9,"vwap":708},"2025-12-24",106900,{"date":1423,"open":1424,"high":451,"low":702,"close":586,"change":403,"percent_change":1425,"volume":1426,"transactions":9,"vwap":586},"2025-12-23",6.51,3.22,220500,{"date":1428,"open":303,"high":430,"low":303,"close":1429,"change":305,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-22",6.53,2.03,132600,{"date":1433,"open":326,"high":1429,"low":1434,"close":303,"change":285,"percent_change":286,"volume":1435,"transactions":9,"vwap":303},"2025-12-19",6.33,390500,{"date":1437,"open":315,"high":969,"low":315,"close":954,"change":1365,"percent_change":1438,"volume":1439,"transactions":9,"vwap":954},"2025-12-18",2.73,192200,{"date":1441,"open":255,"high":272,"low":1442,"close":315,"change":837,"percent_change":1443,"volume":1444,"transactions":9,"vwap":315},"2025-12-17",6.08,0.65,139000,{"date":1446,"open":1447,"high":1447,"low":715,"close":670,"change":327,"percent_change":1448,"volume":1449,"transactions":9,"vwap":670},"2025-12-16",6.38,-3.29,169200,{"date":1451,"open":652,"high":652,"low":283,"close":954,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":954},"2025-12-15",-0.26,-3.91,136400,{"date":1456,"open":374,"high":374,"low":1457,"close":775,"change":357,"percent_change":1458,"volume":1459,"transactions":9,"vwap":775},"2025-12-12",6.58,-1.77,162500,{"date":1461,"open":451,"high":356,"low":419,"close":451,"change":113,"percent_change":247,"volume":1462,"transactions":9,"vwap":451},"2025-12-11",101400,{"date":1464,"open":419,"high":823,"low":702,"close":850,"change":378,"percent_change":61,"volume":1082,"transactions":9,"vwap":850},"2025-12-10",{"date":1466,"open":326,"high":1467,"low":689,"close":652,"change":1468,"percent_change":670,"volume":1469,"transactions":9,"vwap":652},"2025-12-09",6.73,0.39,257400,{"date":1471,"open":312,"high":326,"low":274,"close":325,"change":113,"percent_change":679,"volume":1472,"transactions":9,"vwap":325},"2025-12-08",171500,{"date":1474,"open":678,"high":959,"low":315,"close":689,"change":917,"percent_change":1475,"volume":1476,"transactions":9,"vwap":689},"2025-12-05",1.77,203000,{"date":1478,"open":292,"high":292,"low":302,"close":284,"change":247,"percent_change":1479,"volume":1480,"transactions":9,"vwap":284},"2025-12-04",-2.36,118000,{"date":1482,"open":225,"high":283,"low":225,"close":326,"change":594,"percent_change":1259,"volume":1483,"transactions":9,"vwap":326},"2025-12-03",225700,{"date":1485,"open":1486,"high":273,"low":196,"close":225,"change":346,"percent_change":1487,"volume":1488,"transactions":9,"vwap":225},"2025-12-02",5.99,-2.16,153700,{"date":1490,"open":255,"high":264,"low":1491,"close":767,"change":544,"percent_change":1492,"volume":1493,"transactions":9,"vwap":767},"2025-12-01",5.97,-3.22,168600,{"date":1495,"open":1442,"high":294,"low":1193,"close":284,"change":1094,"percent_change":1496,"volume":1497,"transactions":9,"vwap":284},"2025-11-28",1.97,52300,{"date":1499,"open":245,"high":1500,"low":254,"close":1501,"change":275,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-11-26",6.19,6.09,-1.46,156800,{"date":1505,"open":748,"high":284,"low":1506,"close":670,"change":1507,"percent_change":283,"volume":1508,"transactions":9,"vwap":670},"2025-11-25",5.78,0.37,220800,{"date":1510,"open":979,"high":273,"low":197,"close":748,"change":286,"percent_change":1511,"volume":1512,"transactions":9,"vwap":748},"2025-11-24",2.83,304500,{"date":1514,"open":19,"high":1515,"low":621,"close":19,"change":758,"percent_change":421,"volume":1516,"transactions":9,"vwap":19},"2025-11-21",5.72,213700,{"date":1518,"open":1182,"high":730,"low":1182,"close":1170,"change":1000,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1170},"2025-11-20",1.81,238100,{"date":1522,"open":1523,"high":227,"low":621,"close":1181,"change":327,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1181},"2025-11-19",5.68,-3.66,159600,{"date":1527,"open":979,"high":1506,"low":1161,"close":986,"change":758,"percent_change":153,"volume":1528,"transactions":9,"vwap":986},"2025-11-18",263700,{"date":1530,"open":1208,"high":273,"low":629,"close":1515,"change":247,"percent_change":1260,"volume":1531,"transactions":9,"vwap":1515},"2025-11-17",149700,{"date":1533,"open":741,"high":226,"low":979,"close":1188,"change":797,"percent_change":797,"volume":1534,"transactions":9,"vwap":1188},"2025-11-14",208900,{"date":1536,"open":724,"high":292,"low":217,"close":1188,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1188},"2025-11-13",-0.42,-6.68,224500,{"date":1541,"open":304,"high":312,"low":730,"close":312,"change":1365,"percent_change":1542,"volume":1543,"transactions":9,"vwap":312},"2025-11-12",2.78,203300,{"date":1545,"open":302,"high":284,"low":1546,"close":245,"change":671,"percent_change":1547,"volume":1548,"transactions":9,"vwap":245},"2025-11-11",6.02,-0.33,163200,{"date":1550,"open":1501,"high":294,"low":1486,"close":968,"change":1000,"percent_change":1551,"volume":1552,"transactions":9,"vwap":968},"2025-11-10",1.66,168200,{"date":1554,"open":1500,"high":1500,"low":215,"close":1555,"change":247,"percent_change":1556,"volume":1065,"transactions":9,"vwap":1555},"2025-11-07",6.04,-2.42,{"date":1558,"open":954,"high":954,"low":670,"close":1500,"change":199,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1500},"2025-11-06",-0.96,263400,{"date":1562,"open":476,"high":1563,"low":715,"close":272,"change":1390,"percent_change":1564,"volume":1565,"transactions":9,"vwap":272},"2025-11-05",7.32,-18.62,415900,{"date":1567,"open":1568,"high":1364,"low":1569,"close":1570,"change":1547,"percent_change":1313,"volume":1571,"transactions":9,"vwap":1570},"2025-11-04",7.88,7.6,7.68,136000,{"date":1573,"open":1574,"high":1575,"low":1568,"close":1376,"change":684,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1376},"2025-11-03",8,8.08,-0.62,134600,{"date":1579,"open":1249,"high":1249,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-31",7.82,8.06,-0.4,-4.73,118100,{"date":1586,"open":938,"high":1228,"low":1251,"close":1216,"change":218,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1216},"2025-10-30",-0.94,178100,{"date":1590,"open":1306,"high":939,"low":1251,"close":1306,"change":367,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1306},"2025-10-29",0.59,176900,{"date":1594,"open":1249,"high":1236,"low":1595,"close":1252,"change":113,"percent_change":357,"volume":1596,"transactions":9,"vwap":1252},"2025-10-28",8.35,89500,{"date":1598,"open":1357,"high":939,"low":1244,"close":1243,"change":378,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1243},"2025-10-27",0.95,230800,{"date":1602,"open":1603,"high":1358,"low":1275,"close":1334,"change":563,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1334},"2025-10-24",8.26,2.93,154100,{"date":1607,"open":1570,"high":1608,"low":515,"close":1609,"change":1610,"percent_change":786,"volume":1611,"transactions":9,"vwap":1609},"2025-10-23",8.22,8.18,0.52,180100,{"date":1613,"open":1614,"high":525,"low":505,"close":554,"change":378,"percent_change":1239,"volume":1615,"transactions":9,"vwap":554},"2025-10-22",7.61,103600,{"date":1617,"open":926,"high":506,"low":892,"close":577,"change":710,"percent_change":1618,"volume":1619,"transactions":9,"vwap":577},"2025-10-21",0.93,150000,{"date":1621,"open":553,"high":515,"low":485,"close":551,"change":829,"percent_change":733,"volume":1622,"transactions":9,"vwap":551},"2025-10-20",238400,{"date":1624,"open":551,"high":1625,"low":822,"close":858,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":858},"2025-10-17",7.71,-0.3,-3.97,107900,{"date":1630,"open":1569,"high":1580,"low":911,"close":494,"change":199,"percent_change":685,"volume":1631,"transactions":9,"vwap":494},"2025-10-16",169100,{"date":1633,"open":1282,"high":1634,"low":1635,"close":1614,"change":208,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1614},"2025-10-15",7.99,7.36,-2.44,178700,{"date":1639,"open":822,"high":1580,"low":1640,"close":1290,"change":1641,"percent_change":516,"volume":1642,"transactions":9,"vwap":1290},"2025-10-14",7.09,0.54,187400,{"date":1644,"open":588,"high":534,"low":916,"close":561,"change":1365,"percent_change":717,"volume":1645,"transactions":9,"vwap":561},"2025-10-13",120700,{"date":1647,"open":1648,"high":1609,"low":475,"close":1640,"change":1559,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1640},"2025-10-10",8.05,-11.93,295700,{"date":1652,"open":743,"high":1283,"low":906,"close":1648,"change":846,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1648},"2025-10-09",3.74,307800,{"date":1656,"open":1657,"high":1658,"low":551,"close":940,"change":758,"percent_change":829,"volume":1659,"transactions":9,"vwap":940},"2025-10-08",7.77,7.83,66400,{"date":1661,"open":1662,"high":1663,"low":515,"close":1664,"change":295,"percent_change":788,"volume":1665,"transactions":9,"vwap":1664},"2025-10-07",7.84,7.95,7.74,132400,{"date":1667,"open":1275,"high":1300,"low":1662,"close":552,"change":1452,"percent_change":433,"volume":1668,"transactions":9,"vwap":552},"2025-10-06",112000,{"date":1670,"open":1595,"high":1265,"low":1581,"close":1280,"change":637,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1280},"2025-10-03",-2.76,125700,{"date":1674,"open":1230,"high":1230,"low":1283,"close":1675,"change":637,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-02",8.34,-2.68,118700,{"date":1679,"open":1357,"high":1228,"low":1680,"close":1228,"change":1094,"percent_change":1266,"volume":894,"transactions":9,"vwap":1228},"2025-10-01",8.24,{"date":1682,"open":1683,"high":1216,"low":1684,"close":1249,"change":1094,"percent_change":1685,"volume":1592,"transactions":9,"vwap":1249},"2025-09-30",8.28,8.23,1.44,{"date":1687,"open":1683,"high":1595,"low":1364,"close":1300,"change":460,"percent_change":1688,"volume":1444,"transactions":9,"vwap":1300},"2025-09-29",1.71,{"date":1690,"open":1691,"high":1238,"low":1692,"close":1693,"change":797,"percent_change":797,"volume":1694,"transactions":9,"vwap":1693},"2025-09-26",8.17,8.13,8.19,115600,{"date":1696,"open":1608,"high":1300,"low":1648,"close":1693,"change":684,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1693},"2025-09-25",-0.61,103400,{"date":1700,"open":1306,"high":1250,"low":1680,"close":1680,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1680},"2025-09-24",-0.18,-2.14,162100,{"date":1705,"open":1648,"high":1217,"low":1648,"close":1334,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1334},"2025-09-23",0.44,5.51,367500,{"date":1710,"open":927,"high":1648,"low":496,"close":1711,"change":1194,"percent_change":1409,"volume":1712,"transactions":9,"vwap":1711},"2025-09-22",7.98,691800,{"date":1714,"open":1625,"high":1658,"low":1563,"close":517,"change":544,"percent_change":545,"volume":1715,"transactions":9,"vwap":517},"2025-09-19",469700,{"date":1717,"open":527,"high":535,"low":1718,"close":515,"change":654,"percent_change":1719,"volume":1720,"transactions":9,"vwap":515},"2025-09-18",7.42,2.68,325000,{"date":1722,"open":1563,"high":1723,"low":561,"close":517,"change":386,"percent_change":1724,"volume":1725,"transactions":9,"vwap":517},"2025-09-17",7.79,2.47,256500,{"date":1727,"open":365,"high":1728,"low":802,"close":496,"change":846,"percent_change":1729,"volume":1730,"transactions":9,"vwap":496},"2025-09-16",7.34,4.14,166400,{"date":1732,"open":787,"high":892,"low":353,"close":365,"change":257,"percent_change":1733,"volume":1734,"transactions":9,"vwap":365},"2025-09-15",-0.43,246500,{"date":1736,"open":420,"high":402,"low":1409,"close":787,"change":797,"percent_change":797,"volume":1737,"transactions":9,"vwap":787},"2025-09-12",164400,{"date":1739,"open":355,"high":420,"low":586,"close":787,"change":654,"percent_change":1604,"volume":1740,"transactions":9,"vwap":787},"2025-09-11",88200,{"date":1742,"open":475,"high":401,"low":431,"close":1409,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1409},"2025-09-10",-0.29,-4.07,183800,{"date":1747,"open":1718,"high":577,"low":1640,"close":774,"change":637,"percent_change":1162,"volume":1748,"transactions":9,"vwap":774},"2025-09-09",299500,{"date":1750,"open":401,"high":927,"low":420,"close":467,"change":829,"percent_change":1751,"volume":1752,"transactions":9,"vwap":467},"2025-09-08",3.67,274800,{"date":1754,"open":1755,"high":916,"low":1755,"close":1640,"change":286,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1640},"2025-09-05",6.87,2.31,158200,{"date":1759,"open":334,"high":885,"low":345,"close":782,"change":563,"percent_change":733,"volume":1760,"transactions":9,"vwap":782},"2025-09-04",125400,{"date":1762,"open":1763,"high":802,"low":336,"close":1405,"change":285,"percent_change":716,"volume":1764,"transactions":9,"vwap":1405},"2025-09-03",6.61,166100,{"date":1766,"open":828,"high":1409,"low":1763,"close":1767,"change":671,"percent_change":1626,"volume":1768,"transactions":9,"vwap":1767},"2025-09-02",6.68,133700,{"date":1770,"open":1447,"high":439,"low":1447,"close":652,"change":1468,"percent_change":670,"volume":1771,"transactions":9,"vwap":652},"2025-08-29",235500,{"date":1773,"open":695,"high":708,"low":282,"close":325,"change":452,"percent_change":1524,"volume":1774,"transactions":9,"vwap":325},"2025-08-28",549600,{"date":1776,"open":708,"high":802,"low":695,"close":703,"change":684,"percent_change":1777,"volume":1778,"transactions":9,"vwap":703},"2025-08-27",-0.76,96300,{"date":1780,"open":850,"high":1409,"low":708,"close":653,"change":208,"percent_change":1781,"volume":1782,"transactions":9,"vwap":653},"2025-08-26",-2.8,89800,{"date":1784,"open":353,"high":353,"low":652,"close":786,"change":316,"percent_change":1785,"volume":1786,"transactions":9,"vwap":786},"2025-08-25",-2.02,122700,{"date":1788,"open":430,"high":420,"low":430,"close":782,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":782},"2025-08-22",0.31,4.68,279300,{"date":1793,"open":653,"high":823,"low":644,"close":430,"change":758,"percent_change":1284,"volume":1794,"transactions":9,"vwap":430},"2025-08-21",214700,{"date":1796,"open":323,"high":652,"low":283,"close":653,"change":1000,"percent_change":1064,"volume":1797,"transactions":9,"vwap":653},"2025-08-20",168800,{"date":1799,"open":303,"high":430,"low":678,"close":701,"change":1094,"percent_change":1800,"volume":1801,"transactions":9,"vwap":701},"2025-08-19",1.88,261700,{"date":1803,"open":315,"high":1429,"low":968,"close":1447,"change":716,"percent_change":536,"volume":1804,"transactions":9,"vwap":1447},"2025-08-18",257900,{"date":1806,"open":294,"high":731,"low":304,"close":661,"change":285,"percent_change":286,"volume":1807,"transactions":9,"vwap":661},"2025-08-15",240800,{"date":1809,"open":315,"high":959,"low":304,"close":315,"change":612,"percent_change":1810,"volume":1811,"transactions":9,"vwap":315},"2025-08-14",-0.64,242900,{"date":1813,"open":255,"high":292,"low":683,"close":264,"change":1000,"percent_change":1814,"volume":1631,"transactions":9,"vwap":264},"2025-08-13",1.62,{"date":1816,"open":302,"high":724,"low":256,"close":274,"change":108,"percent_change":1817,"volume":1818,"transactions":9,"vwap":274},"2025-08-12",0.98,217600,{"date":1820,"open":302,"high":653,"low":730,"close":265,"change":123,"percent_change":1821,"volume":1822,"transactions":9,"vwap":265},"2025-08-11",4.27,369700,{"date":1824,"open":255,"high":255,"low":1506,"close":207,"change":1189,"percent_change":1825,"volume":1826,"transactions":9,"vwap":207},"2025-08-08",-5.49,385400,{"date":1828,"open":828,"high":356,"low":968,"close":1500,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1500},"2025-08-07",-0.46,-6.92,325100,{"date":1833,"open":946,"high":946,"low":1429,"close":775,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":775},"2025-08-06",-1.54,-18.8,530500,{"date":1838,"open":525,"high":1839,"low":940,"close":1693,"change":742,"percent_change":748,"volume":1103,"transactions":9,"vwap":1693},"2025-08-05",8.27,{"date":1841,"open":1290,"high":1842,"low":1625,"close":1664,"change":684,"percent_change":1810,"volume":1843,"transactions":9,"vwap":1664},"2025-08-04",7.89,89100,{"date":1845,"open":1648,"high":1846,"low":527,"close":1723,"change":1626,"percent_change":630,"volume":1847,"transactions":9,"vwap":1723},"2025-08-01",8.07,148600,{"date":1849,"open":1375,"high":1609,"low":1850,"close":1370,"change":218,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1370},"2025-07-31",7.91,-0.98,122600,{"date":1854,"open":1265,"high":1264,"low":1574,"close":1691,"change":1183,"percent_change":499,"volume":1855,"transactions":9,"vwap":1691},"2025-07-30",98600,{"date":1857,"open":1347,"high":1347,"low":1238,"close":1249,"change":1537,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1249},"2025-07-29",-4.74,109500,{"date":1861,"open":1301,"high":1862,"low":1228,"close":1264,"change":421,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1264},"2025-07-28",8.96,4.23,134300,{"date":1866,"open":1222,"high":1270,"low":1867,"close":1230,"change":1094,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1230},"2025-07-25",8.32,1.43,128900,{"date":1871,"open":1872,"high":1289,"low":1281,"close":1873,"change":645,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-07-24",8.83,8.39,-4.98,128300,{"date":1877,"open":1370,"high":1862,"low":1370,"close":1872,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1872},"2025-07-23",0.83,10.38,299600,{"date":1882,"open":1364,"high":1244,"low":1883,"close":1574,"change":671,"percent_change":498,"volume":1884,"transactions":9,"vwap":1574},"2025-07-22",7.97,217100,{"date":1886,"open":525,"high":1370,"low":525,"close":1887,"change":829,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-07-21",8.02,3.35,94600,{"date":1891,"open":1892,"high":1839,"low":1664,"close":940,"change":432,"percent_change":1671,"volume":1893,"transactions":9,"vwap":940},"2025-07-18",8.12,136800,{"date":1895,"open":932,"high":1259,"low":932,"close":1711,"change":1284,"percent_change":1896,"volume":1869,"transactions":9,"vwap":1711},"2025-07-17",3.91,{"date":1898,"open":1842,"high":1663,"low":892,"close":1570,"change":690,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1570},"2025-07-16",-2.17,173100,{"date":1902,"open":1903,"high":1281,"low":552,"close":552,"change":776,"percent_change":1583,"volume":1904,"transactions":9,"vwap":552},"2025-07-15",8.21,132100,{"date":1906,"open":1358,"high":1358,"low":1684,"close":1680,"change":1183,"percent_change":1448,"volume":1907,"transactions":9,"vwap":1680},"2025-07-14",64300,{"date":1909,"open":1334,"high":1270,"low":1683,"close":1222,"change":1000,"percent_change":61,"volume":1910,"transactions":9,"vwap":1222},"2025-07-11",72700,{"date":1912,"open":1238,"high":1228,"low":1300,"close":1334,"change":837,"percent_change":594,"volume":1913,"transactions":9,"vwap":1334},"2025-07-10",70400,{"date":1915,"open":1223,"high":1229,"low":1281,"close":1238,"change":208,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1238},"2025-07-09",-2.22,56700,{"date":1919,"open":1334,"high":1872,"low":1251,"close":1228,"change":887,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1228},"2025-07-08",2.27,92700,{"date":1923,"open":1924,"high":1925,"low":1275,"close":1238,"change":684,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1238},"2025-07-07",8.29,8.53,-0.59,181000,{"date":1929,"open":1243,"high":1296,"low":948,"close":1357,"change":257,"percent_change":1245,"volume":1910,"transactions":9,"vwap":1357},"2025-07-03",{"date":1931,"open":1301,"high":1355,"low":1846,"close":1216,"change":237,"percent_change":1932,"volume":1254,"transactions":9,"vwap":1216},"2025-07-02",-1.17,{"date":1934,"open":1375,"high":1872,"low":1935,"close":947,"change":1936,"percent_change":255,"volume":1937,"transactions":9,"vwap":947},"2025-07-01",7.93,0.5,197100,{"date":1939,"open":1693,"high":1334,"low":1711,"close":1581,"change":237,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1581},"2025-06-30",-1.23,197200,{"date":1943,"open":478,"high":1903,"low":916,"close":1259,"change":68,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1259},"2025-06-27",12.4,467000,{"date":1947,"open":1614,"high":515,"low":1948,"close":561,"change":776,"percent_change":1949,"volume":1950,"transactions":9,"vwap":561},"2025-06-26",7.15,-5.1,367000,{"date":1952,"open":743,"high":1282,"low":514,"close":542,"change":1000,"percent_change":1953,"volume":680,"transactions":9,"vwap":542},"2025-06-25",1.32,{"date":1955,"open":932,"high":1842,"low":927,"close":494,"change":1701,"percent_change":1956,"volume":1957,"transactions":9,"vwap":494},"2025-06-24",-2.33,135000,{"date":1959,"open":1282,"high":1850,"low":898,"close":495,"change":275,"percent_change":1960,"volume":1961,"transactions":9,"vwap":495},"2025-06-23",-1.15,163800,{"date":1963,"open":1846,"high":1575,"low":1290,"close":1580,"change":237,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1580},"2025-06-20",-1.26,146200,{"date":1967,"open":1692,"high":1609,"low":552,"close":1968,"change":452,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-06-18",7.92,-2.94,71100,{"date":1972,"open":1364,"high":1358,"low":1364,"close":1259,"change":108,"percent_change":160,"volume":1973,"transactions":9,"vwap":1259},"2025-06-17",109100,{"date":1975,"open":1976,"high":1244,"low":940,"close":1364,"change":792,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1364},"2025-06-16",7.86,2.92,175000,{"date":1980,"open":1280,"high":1244,"low":1580,"close":1282,"change":690,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1282},"2025-06-13",-2.11,280300,{"date":1984,"open":1634,"high":1985,"low":1986,"close":1375,"change":367,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1375},"2025-06-12",8.25,7.9,0.63,141900,{"date":1990,"open":1290,"high":1574,"low":940,"close":1634,"change":403,"percent_change":387,"volume":1991,"transactions":9,"vwap":1634},"2025-06-11",115700,{"date":1993,"open":1994,"high":1375,"low":1994,"close":525,"change":887,"percent_change":1995,"volume":1996,"transactions":9,"vwap":525},"2025-06-10",7.62,2.5,138800,{"date":1998,"open":478,"high":515,"low":478,"close":1999,"change":128,"percent_change":185,"volume":2000,"transactions":9,"vwap":1999},"2025-06-09",7.59,140700,{"date":2002,"open":420,"high":899,"low":420,"close":807,"change":792,"percent_change":564,"volume":2003,"transactions":9,"vwap":807},"2025-06-06",116400,{"date":2005,"open":1640,"high":814,"low":377,"close":885,"change":275,"percent_change":2006,"volume":1480,"transactions":9,"vwap":885},"2025-06-05",-1.28,{"date":2008,"open":449,"high":858,"low":365,"close":449,"change":1016,"percent_change":1371,"volume":2009,"transactions":9,"vwap":449},"2025-06-04",88700,{"date":2011,"open":1405,"high":562,"low":653,"close":344,"change":1468,"percent_change":225,"volume":2012,"transactions":9,"vwap":344},"2025-06-03",361700,{"date":2014,"open":695,"high":431,"low":264,"close":431,"change":1365,"percent_change":2015,"volume":2016,"transactions":9,"vwap":431},"2025-06-02",2.63,220300,{"date":2018,"open":786,"high":1409,"low":696,"close":696,"change":1547,"percent_change":2019,"volume":2020,"transactions":9,"vwap":696},"2025-05-30",-4.86,147800,{"date":2022,"open":468,"high":787,"low":334,"close":786,"change":797,"percent_change":797,"volume":2023,"transactions":9,"vwap":786},"2025-05-29",190000,{"date":2025,"open":355,"high":813,"low":334,"close":786,"change":797,"percent_change":797,"volume":2026,"transactions":9,"vwap":786},"2025-05-28",110000,{"date":2028,"open":374,"high":343,"low":334,"close":786,"change":671,"percent_change":1743,"volume":2029,"transactions":9,"vwap":786},"2025-05-27",149900,{"date":2031,"open":2032,"high":468,"low":2032,"close":823,"change":403,"percent_change":2033,"volume":2034,"transactions":9,"vwap":823},"2025-05-23",6.48,3.18,107300,{"date":2036,"open":696,"high":430,"low":724,"close":653,"change":1094,"percent_change":2037,"volume":2038,"transactions":9,"vwap":653},"2025-05-22",1.85,174300,{"date":2040,"open":1409,"high":429,"low":313,"close":2032,"change":645,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2032},"2025-05-21",-6.36,156400,{"date":2044,"open":334,"high":393,"low":345,"close":377,"change":887,"percent_change":2045,"volume":2046,"transactions":9,"vwap":377},"2025-05-20",2.82,158400,{"date":2048,"open":412,"high":412,"low":430,"close":1467,"change":544,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1467},"2025-05-19",-2.89,153600,{"date":2052,"open":356,"high":2053,"low":802,"close":782,"change":710,"percent_change":90,"volume":2054,"transactions":9,"vwap":782},"2025-05-16",6.98,224200,{"date":2056,"open":448,"high":420,"low":439,"close":412,"change":1701,"percent_change":1260,"volume":2057,"transactions":9,"vwap":412},"2025-05-15",199000,{"date":2059,"open":475,"high":476,"low":773,"close":420,"change":725,"percent_change":1851,"volume":2060,"transactions":9,"vwap":420},"2025-05-14",159500,{"date":2062,"open":365,"high":822,"low":410,"close":401,"change":386,"percent_change":2063,"volume":878,"transactions":9,"vwap":401},"2025-05-13",2.6,{"date":2065,"open":561,"high":570,"low":377,"close":782,"change":797,"percent_change":797,"volume":2066,"transactions":9,"vwap":782},"2025-05-12",202400,{"date":2068,"open":813,"high":344,"low":334,"close":782,"change":917,"percent_change":2069,"volume":2070,"transactions":9,"vwap":782},"2025-05-09",1.61,216200,{"date":2072,"open":586,"high":801,"low":586,"close":468,"change":1094,"percent_change":1177,"volume":2073,"transactions":9,"vwap":468},"2025-05-08",244900,{"date":2075,"open":374,"high":429,"low":419,"close":652,"change":199,"percent_change":2076,"volume":2077,"transactions":9,"vwap":652},"2025-05-07",-0.89,137000,{"date":2079,"open":782,"high":863,"low":652,"close":439,"change":637,"percent_change":1448,"volume":2080,"transactions":9,"vwap":439},"2025-05-06",232300,{"date":2082,"open":588,"high":926,"low":885,"close":410,"change":776,"percent_change":2083,"volume":2057,"transactions":9,"vwap":410},"2025-05-05",-5.28,{"date":2085,"open":475,"high":1570,"low":449,"close":892,"change":1618,"percent_change":2086,"volume":2087,"transactions":9,"vwap":892},"2025-05-02",14.42,647800,{"date":2089,"open":303,"high":334,"low":1434,"close":969,"change":612,"percent_change":1576,"volume":2090,"transactions":9,"vwap":969},"2025-05-01",200900,{"date":2092,"open":1767,"high":334,"low":702,"close":662,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":662},"2025-04-30",-0.31,-4.56,206900,{"date":2097,"open":1409,"high":344,"low":652,"close":355,"change":612,"percent_change":2098,"volume":2099,"transactions":9,"vwap":355},"2025-04-29",-0.58,192300,{"date":2101,"open":355,"high":353,"low":345,"close":374,"change":758,"percent_change":846,"volume":2102,"transactions":9,"vwap":374},"2025-04-28",136900,{"date":2104,"open":701,"high":412,"low":701,"close":468,"change":732,"percent_change":793,"volume":2105,"transactions":9,"vwap":468},"2025-04-25",352400,{"date":2107,"open":709,"high":468,"low":709,"close":653,"change":716,"percent_change":1137,"volume":2108,"transactions":9,"vwap":653},"2025-04-24",363200,{"date":2110,"open":1457,"high":429,"low":954,"close":969,"change":612,"percent_change":1576,"volume":2111,"transactions":9,"vwap":969},"2025-04-23",157300,{"date":180,"open":303,"high":1763,"low":272,"close":662,"change":228,"percent_change":2113,"volume":2114,"transactions":9,"vwap":662},1.41,161600]