[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLIR":3,"homepage-market-summary":31,"stock-historical-CLIR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLIR","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},"ClearSign Technologies Corporation Common Stock (DE)","Nasdaq",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","ClearSign Technologies Corp is engaged in designing and develop technologies for the purpose of decarbonization and improving key performance characteristics of industrial and commercial combustion systems, including emission and operational performance, energy efficiency and overall cost-effectiveness. Its ClearSign Core technology has been proved to be in full scale industrial test furnaces and boilers and first customer installations are currently operating in normal commercial applications The company offers products that include process burners, boiler burners, flares, and ClearSign Eye. The company operates in one segment: Combustion segment. The products of the company include: Process Burners, Midstream and Power, Flares, Boiler Burners, and Sensing Technology.","15","Tulsa, OK",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.51,3.57,3.6355,3.4109,3.55,-0.04,-1.13,28442.036,725,3.5152,11.2,3.16,21066.648154868,4.4,3631,{"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},27919,10190262.038717,-39.48,"2025-04-22",[182,183,192,201,211,221,232,243,253,262,272,280,289,298,308,317,328,337,346,355,365,376,386,394,403,413,423,433,443,454,464,474,482,491,498,504,512,522,530,540,547,556,565,572,580,587,595,605,613,620,629,638,647,656,663,669,675,680,686,691,696,702,705,712,716,722,729,736,741,747,752,757,760,766,770,775,780,784,789,793,799,803,809,813,817,822,829,834,841,846,850,856,862,869,877,880,886,894,901,905,909,913,920,927,931,938,944,952,957,962,968,971,977,985,989,995,1002,1008,1014,1022,1027,1034,1041,1049,1055,1064,1071,1075,1079,1084,1089,1094,1098,1101,1105,1107,1111,1118,1123,1128,1132,1137,1141,1147,1152,1154,1158,1163,1167,1170,1173,1176,1180,1184,1189,1192,1197,1201,1206,1210,1213,1217,1221,1225,1232,1236,1240,1244,1248,1250,1253,1257,1262,1268,1271,1276,1281,1287,1293,1299,1302,1306,1310,1316,1321,1325,1330,1334,1339,1343,1346,1349,1352,1355,1358,1362,1365,1368,1372,1376,1380,1384,1388,1392,1395,1398,1401,1405,1409,1413,1416,1419,1422,1426,1430,1432,1438,1443,1447,1451,1456,1461,1465,1470,1475,1481,1486,1491,1495,1499,1503,1507,1510,1514,1519,1523,1527,1532,1535,1540,1544,1547,1552,1557,1561,1564,1568,1572,1577,1583,1589,1593,1597,1600,1604,1608,1612,1617,1620,1624,1629,1634,1638,1642,1646,1649,1652,1656,1660,1663,1666,1669,1673,1676,1679,1682,1685,1688,1691,1693,1695,1698,1701,1704,1707,1711,1714,1718,1721,1725,1728,1731,1734,1737,1740,1744,1747,1751,1755,1758,1762,1765,1768,1771,1774,1778,1781,1784,1787,1790,1793,1796,1800,1803,1806,1809,1811,1814,1817,1820,1823,1827,1829,1833,1836,1840,1842,1845,1848,1852,1855,1858,1861,1864,1868,1871,1874,1877,1880,1883,1887,1891,1894,1898,1901,1905,1909,1912,1915,1919,1922,1925,1927,1930,1934,1937,1940,1943,1945,1948,1951,1954,1957,1960,1963],{"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":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.33,3.7556,3.26,0,13981.224203,233,3.5204,{"date":193,"open":194,"high":195,"low":20,"close":20,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",3.76,3.8564,-0.18,-4.83,7794.4781,159,3.5983,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.65,3.9,3.73,0.08,2.19,6792.4537,163,3.835,{"date":212,"open":213,"high":214,"low":215,"close":203,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.5,3.705,3.29,0.1995,5.78,31808.573402,449,3.5193,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",3.59,3.595,3.375,3.4505,-0.0095,-0.27,11660.251354,424,3.4515,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",3.52,3.725,3.405,3.46,-0.08,-2.26,17414.91161,430,3.5133,{"date":244,"open":194,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",4.005,3.47,3.54,-0.21,-5.6,36853.7184,1188,3.6288,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":21,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",3.77,3.96,3.75,-1.06,6100.514924,154,3.8106,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",3.85,4.05,3.79,-0.06,-1.56,10781.9684,348,3.8318,{"date":273,"open":274,"high":204,"low":214,"close":264,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",3.7078,0.24,6.65,19243.1877,269,3.8252,{"date":281,"open":282,"high":257,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",3.6,3.61,0.09,2.56,8696.4607,182,3.7375,{"date":290,"open":291,"high":292,"low":213,"close":234,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",3.8803,3.98,-0.515,-12.76,71974.510065,718,3.6939,{"date":299,"open":300,"high":301,"low":266,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",3.8,4.1774,4.035,0.185,4.81,5862.802512,214,3.9279,{"date":309,"open":310,"high":311,"low":300,"close":264,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",3.97,4.265,-0.1801,-4.47,23772.7868,559,3.9315,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",4.09,4.175,3.735,4.0301,-0.0099,-0.25,68707.217703,715,3.979,{"date":329,"open":330,"high":331,"low":204,"close":332,"change":196,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",4.15,4.28,4.04,-4.27,49884.833875,509,4.1263,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",4.41,4.22,-0.09,-2.09,3323.3317,169,4.3231,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":128,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",4,4.72,4.31,10.23,19515.639273,465,4.349,{"date":356,"open":292,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",4.145,3.895,3.91,-0.188,-4.59,9241.92083,175,3.9414,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",4.2701,4.3229,3.95,4.098,-0.152,-3.58,42242.373141,397,4.0382,{"date":377,"open":340,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",4.445,4.1,4.25,0.1,2.41,10712.365621,239,4.2286,{"date":387,"open":388,"high":388,"low":330,"close":330,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",4.2,-0.11,-2.58,1608.816938,179,4.2122,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":361,"volume":401,"transactions":363,"vwap":402},"2026-08-31",4.35,4.36,4.215,4.26,-0.205,4953.109269,4.3144,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",4.58,4.745,4.465,-0.065,-1.43,4944.1877,100,4.5195,{"date":414,"open":415,"high":304,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",4.7,4.5001,4.53,-0.13,-2.79,7095.5115,186,4.6232,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":21,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",4.6654,4.8,4.57,4.66,-0.85,8598.8877,193,4.6438,{"date":434,"open":435,"high":436,"low":437,"close":415,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",4.88,4.936,4.6143,-0.14,-2.89,29286.5843,398,4.8225,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",4.43,4.8899,4.345,4.84,0.3613,8.07,30212.6797,316,4.6312,{"date":455,"open":388,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",4.56,4.092,4.4787,-0.2063,-4.4,23065.867524,248,4.353,{"date":465,"open":417,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",4.9599,3.86,4.685,0.285,6.48,31786.308705,395,4.3515,{"date":475,"open":476,"high":477,"low":478,"close":29,"change":228,"percent_change":479,"volume":480,"transactions":335,"vwap":481},"2026-08-19",4.71,4.77,4.2916,-5.78,22378.188435,4.4364,{"date":483,"open":484,"high":485,"low":29,"close":486,"change":487,"percent_change":382,"volume":488,"transactions":489,"vwap":490},"2026-08-18",4.69,4.85,4.67,0.11,13282.19061,291,4.709,{"date":492,"open":486,"high":493,"low":350,"close":456,"change":341,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",5,-1.94,20923.193123,492,4.585,{"date":499,"open":379,"high":415,"low":379,"close":97,"change":128,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",9.41,26429.811356,268,4.4086,{"date":505,"open":506,"high":380,"low":506,"close":380,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",4.1101,0.1158,2.8,3538.7183,130,4.2017,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",4.0614,4.1999,4.1342,-0.0358,-0.86,2693.280193,89,4.1294,{"date":523,"open":369,"high":524,"low":467,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",4.17,0.265,6.79,25843.004008,566,4.0414,{"date":531,"open":532,"high":369,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",3.81,3.66,3.905,0.155,4.13,15466.781998,286,3.8454,{"date":541,"open":542,"high":542,"low":257,"close":257,"change":341,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",3.785,-2.34,3546.15774,83,3.7663,{"date":548,"open":549,"high":534,"low":205,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",3.88,3.84,-0.05,-1.29,9952.119397,305,3.82,{"date":557,"open":292,"high":558,"low":559,"close":560,"change":389,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",4.1051,3.825,3.89,-2.75,4527.448406,174,3.9471,{"date":566,"open":256,"high":567,"low":256,"close":348,"change":568,"percent_change":103,"volume":569,"transactions":570,"vwap":571},"2026-08-04",4.03,0.04,2988.91,340,4.0456,{"date":573,"open":574,"high":575,"low":467,"close":256,"change":381,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",3.87,4.33,2.59,18320.554445,583,4.0922,{"date":581,"open":549,"high":582,"low":264,"close":467,"change":21,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",3.962,-1.03,1207.8843,55,3.8885,{"date":588,"open":589,"high":590,"low":589,"close":204,"change":591,"percent_change":439,"volume":592,"transactions":593,"vwap":594},"2026-07-30",3.8001,3.9699,-0.1159,2665.440225,106,3.9121,{"date":596,"open":359,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",4.0371,3.8518,4.0159,-0.0241,-0.6,2105.181612,184,3.9466,{"date":606,"open":607,"high":332,"low":608,"close":332,"change":108,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",3.885,3.8006,1.51,7552.81296,191,3.8985,{"date":614,"open":615,"high":348,"low":615,"close":292,"change":54,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",3.74,14.04,18331.986031,334,3.8348,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",3.34,3.49,0.14,4.18,2954,209,3.398,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":381,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",3.2,3.72,3.35,3.08,62348.11,1091,3.447,{"date":639,"open":633,"high":640,"low":27,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",3.4,3.25,-0.1001,-2.99,7379.1877,199,3.3111,{"date":648,"open":640,"high":649,"low":633,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",3.425,3.3501,-0.0199,-0.59,3392.8677,236,3.3874,{"date":657,"open":20,"high":20,"low":658,"close":89,"change":324,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",3.32,-6.91,13564.696829,1244,3.3985,{"date":664,"open":203,"high":533,"low":234,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-17",3.62,-0.02,-0.55,3800,{"date":670,"open":671,"high":672,"low":671,"close":671,"change":238,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-16",3.64,3.69,-2.15,2800,{"date":676,"open":282,"high":632,"low":282,"close":632,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":632},"2026-07-15",0.01,0.27,3600,{"date":681,"open":682,"high":574,"low":682,"close":683,"change":284,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-14",3.68,3.71,2.49,10600,{"date":687,"open":683,"high":266,"low":283,"close":665,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":665},"2026-07-13",-0.1,-2.69,16700,{"date":692,"open":257,"high":257,"low":533,"close":632,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":632},"2026-07-10",-0.03,-0.8,6200,{"date":697,"open":632,"high":300,"low":698,"close":257,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":257},"2026-07-09",3.7,0.05,1.35,6000,{"date":703,"open":359,"high":359,"low":283,"close":698,"change":438,"percent_change":704,"volume":701,"transactions":9,"vwap":698},"2026-07-08",-3.65,{"date":706,"open":707,"high":708,"low":555,"close":550,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":550},"2026-07-07",4.08,4.14,-0.26,-6.34,13000,{"date":713,"open":567,"high":379,"low":369,"close":379,"change":568,"percent_change":714,"volume":715,"transactions":9,"vwap":379},"2026-07-06",0.99,10100,{"date":717,"open":707,"high":718,"low":719,"close":719,"change":267,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-02",4.24,4.06,-1.46,9500,{"date":723,"open":266,"high":724,"low":194,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-01",4.27,4.12,0.45,12.26,34100,{"date":730,"open":283,"high":549,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-30",3.58,3.67,0.03,0.82,17500,{"date":737,"open":20,"high":672,"low":213,"close":671,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":671},"2026-06-29",0.02,0.55,6300,{"date":742,"open":640,"high":698,"low":743,"close":665,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":665},"2026-06-26",3.39,0.23,6.78,14700,{"date":748,"open":247,"high":749,"low":743,"close":743,"change":418,"percent_change":750,"volume":751,"transactions":9,"vwap":743},"2026-06-25",3.63,-3.69,14400,{"date":753,"open":672,"high":467,"low":234,"close":234,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":234},"2026-06-24",-0.19,-5.12,5200,{"date":758,"open":732,"high":255,"low":223,"close":683,"change":113,"percent_change":228,"volume":759,"transactions":9,"vwap":683},"2026-06-23",4900,{"date":761,"open":560,"high":762,"low":665,"close":632,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":632},"2026-06-22",3.94,-0.07,-1.85,19000,{"date":767,"open":379,"high":379,"low":683,"close":266,"change":709,"percent_change":768,"volume":769,"transactions":9,"vwap":266},"2026-06-18",-6.42,34000,{"date":771,"open":708,"high":708,"low":772,"close":265,"change":763,"percent_change":773,"volume":774,"transactions":9,"vwap":265},"2026-06-17",4.02,-1.7,14000,{"date":776,"open":575,"high":575,"low":777,"close":725,"change":666,"percent_change":778,"volume":779,"transactions":9,"vwap":725},"2026-06-16",4.07,-0.48,25800,{"date":781,"open":331,"high":331,"low":707,"close":708,"change":108,"percent_change":782,"volume":783,"transactions":9,"vwap":708},"2026-06-15",1.47,12500,{"date":785,"open":625,"high":786,"low":707,"close":707,"change":341,"percent_change":787,"volume":788,"transactions":9,"vwap":707},"2026-06-12",4.29,-2.16,11000,{"date":790,"open":791,"high":791,"low":777,"close":524,"change":666,"percent_change":778,"volume":792,"transactions":9,"vwap":524},"2026-06-11",4.32,16100,{"date":794,"open":331,"high":795,"low":777,"close":796,"change":733,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-10",4.34,4.19,0.72,18200,{"date":800,"open":380,"high":445,"low":777,"close":801,"change":677,"percent_change":275,"volume":802,"transactions":9,"vwap":801},"2026-06-09",4.16,22800,{"date":804,"open":805,"high":380,"low":805,"close":330,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":330},"2026-06-08",3.93,0.21,5.33,19700,{"date":810,"open":350,"high":29,"low":762,"close":762,"change":811,"percent_change":812,"volume":721,"transactions":9,"vwap":762},"2026-06-05",-0.34,-7.94,{"date":814,"open":396,"high":815,"low":331,"close":331,"change":688,"percent_change":816,"volume":735,"transactions":9,"vwap":331},"2026-06-04",4.48,-2.28,{"date":818,"open":29,"high":819,"low":820,"close":820,"change":238,"percent_change":821,"volume":788,"transactions":9,"vwap":820},"2026-06-03",4.47,4.38,-1.79,{"date":823,"open":824,"high":825,"low":397,"close":826,"change":113,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-02",4.45,4.55,4.46,-0.22,9700,{"date":830,"open":825,"high":428,"low":205,"close":819,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":819},"2026-06-01",-0.16,-3.46,7900,{"date":835,"open":836,"high":484,"low":724,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-29",4.39,4.63,0.07,1.54,58000,{"date":842,"open":824,"high":843,"low":339,"close":456,"change":487,"percent_change":844,"volume":845,"transactions":9,"vwap":456},"2026-05-28",4.75,2.47,43400,{"date":847,"open":29,"high":97,"low":29,"close":824,"change":196,"percent_change":848,"volume":849,"transactions":9,"vwap":824},"2026-05-27",-3.89,14500,{"date":851,"open":852,"high":435,"low":853,"close":837,"change":827,"percent_change":854,"volume":855,"transactions":9,"vwap":837},"2026-05-26",4.61,4.6,-4.54,51500,{"date":857,"open":858,"high":859,"low":852,"close":485,"change":831,"percent_change":860,"volume":861,"transactions":9,"vwap":485},"2026-05-22",4.74,4.89,-3.19,17900,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":487,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-21",4.73,5.01,4.59,2.24,8100,{"date":870,"open":852,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-20",5.09,4.51,4.9,0.3,6.52,16900,{"date":878,"open":819,"high":97,"low":826,"close":853,"change":879,"percent_change":350,"volume":695,"transactions":9,"vwap":853},"2026-05-19",0.19,{"date":881,"open":476,"high":882,"low":339,"close":339,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":339},"2026-05-18",4.82,-0.3,-6.37,25400,{"date":887,"open":888,"high":889,"low":890,"close":476,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":476},"2026-05-15",4.86,5.07,4.62,-0.5,-9.6,21700,{"date":895,"open":852,"high":896,"low":427,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-14",5.56,5.21,0.76,17.08,29300,{"date":902,"open":903,"high":858,"low":396,"close":824,"change":688,"percent_change":904,"volume":792,"transactions":9,"vwap":824},"2026-05-13",4.49,-2.2,{"date":906,"open":820,"high":843,"low":907,"close":825,"change":879,"percent_change":397,"volume":908,"transactions":9,"vwap":825},"2026-05-12",4.37,17300,{"date":910,"open":852,"high":852,"low":625,"close":397,"change":196,"percent_change":911,"volume":912,"transactions":9,"vwap":397},"2026-05-11",-3.96,22500,{"date":914,"open":426,"high":426,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-08",4.21,4.54,-0.29,-6,26200,{"date":921,"open":922,"high":923,"low":890,"close":924,"change":238,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-07",4.97,4.98,4.83,-1.63,16300,{"date":928,"open":929,"high":865,"low":426,"close":929,"change":188,"percent_change":188,"volume":930,"transactions":9,"vwap":929},"2026-05-06",4.91,15700,{"date":932,"open":933,"high":934,"low":435,"close":929,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":929},"2026-05-05",4.94,4.99,-0.15,-2.96,5000,{"date":939,"open":940,"high":941,"low":427,"close":942,"change":267,"percent_change":943,"volume":792,"transactions":9,"vwap":942},"2026-05-04",5.03,5.1,5.06,-1.17,{"date":945,"open":946,"high":947,"low":865,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-01",5.05,5.22,5.12,0.12,2.4,14600,{"date":953,"open":807,"high":807,"low":493,"close":493,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":493},"2026-04-30",-0.37,-6.89,9100,{"date":958,"open":807,"high":896,"low":807,"close":959,"change":568,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-29",5.37,0.75,2900,{"date":963,"open":964,"high":965,"low":964,"close":807,"change":381,"percent_change":966,"volume":967,"transactions":9,"vwap":807},"2026-04-28",5.32,5.51,1.91,9400,{"date":969,"open":435,"high":807,"low":864,"close":970,"change":744,"percent_change":853,"volume":746,"transactions":9,"vwap":970},"2026-04-27",5.23,{"date":972,"open":973,"high":974,"low":493,"close":493,"change":831,"percent_change":975,"volume":976,"transactions":9,"vwap":493},"2026-04-24",5.08,5.26,-3.1,5700,{"date":978,"open":979,"high":980,"low":942,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-23",5.48,5.5,5.16,-0.43,-7.69,15200,{"date":986,"open":979,"high":987,"low":979,"close":988,"change":879,"percent_change":234,"volume":711,"transactions":9,"vwap":988},"2026-04-22",5.8,5.59,{"date":990,"open":991,"high":992,"low":897,"close":993,"change":113,"percent_change":196,"volume":994,"transactions":9,"vwap":993},"2026-04-21",5.44,5.53,5.4,11900,{"date":996,"open":896,"high":997,"low":998,"close":999,"change":21,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-20",5.66,5.19,5.41,-0.73,56000,{"date":1003,"open":807,"high":1004,"low":807,"close":1005,"change":949,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-17",5.68,5.45,2.25,21200,{"date":1009,"open":1010,"high":1011,"low":947,"close":807,"change":1012,"percent_change":1013,"volume":735,"transactions":9,"vwap":807},"2026-04-16",5.9,6.14,-0.51,-8.73,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-15",5.6,5.96,5.84,0.46,8.55,17700,{"date":1023,"open":1024,"high":1016,"low":974,"close":1025,"change":113,"percent_change":754,"volume":1026,"transactions":9,"vwap":1025},"2026-04-14",5.47,5.38,18700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":381,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-13",5.29,5.39,4.93,1.89,47800,{"date":1035,"open":1036,"high":1037,"low":864,"close":1029,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1029},"2026-04-10",6.28,6.59,-0.89,-14.4,133100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":917,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-09",6.3,6.87,5.99,6.18,-4.48,58100,{"date":1050,"open":1051,"high":1037,"low":1045,"close":1052,"change":143,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-08",6.58,6.47,5.2,40200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-07",6.45,6.98,5.55,6.15,-0.79,-11.38,76900,{"date":1065,"open":485,"high":1066,"low":426,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-06",7.56,6.94,2.11,43.69,691000,{"date":1072,"open":349,"high":933,"low":350,"close":924,"change":949,"percent_change":1073,"volume":1074,"transactions":9,"vwap":924},"2026-04-02",2.55,8400,{"date":1076,"open":836,"high":476,"low":396,"close":476,"change":153,"percent_change":1077,"volume":1078,"transactions":9,"vwap":476},"2026-04-01",8.03,13600,{"date":1080,"open":672,"high":826,"low":672,"close":397,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":397},"2026-03-31",0.51,13.25,10700,{"date":1085,"open":1086,"high":332,"low":282,"close":264,"change":487,"percent_change":1087,"volume":1088,"transactions":9,"vwap":264},"2026-03-30",3.78,2.94,43900,{"date":1090,"open":683,"high":194,"low":1091,"close":615,"change":738,"percent_change":1092,"volume":1093,"transactions":9,"vwap":615},"2026-03-27",3.24,0.54,9800,{"date":1095,"open":213,"high":719,"low":213,"close":632,"change":1096,"percent_change":388,"volume":1097,"transactions":9,"vwap":632},"2026-03-26",0.15,19400,{"date":1099,"open":203,"high":205,"low":17,"close":17,"change":568,"percent_change":118,"volume":1100,"transactions":9,"vwap":17},"2026-03-25",7100,{"date":1102,"open":1103,"high":683,"low":1103,"close":1103,"change":763,"percent_change":494,"volume":1104,"transactions":9,"vwap":1103},"2026-03-24",3.53,8000,{"date":1106,"open":1086,"high":550,"low":234,"close":282,"change":624,"percent_change":265,"volume":746,"transactions":9,"vwap":282},"2026-03-23",{"date":1108,"open":749,"high":256,"low":89,"close":237,"change":935,"percent_change":1109,"volume":1110,"transactions":9,"vwap":237},"2026-03-20",-4.16,33100,{"date":1112,"open":533,"high":1113,"low":1114,"close":283,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":283},"2026-03-19",3.83,3.56,-0.12,-3.22,16500,{"date":1119,"open":348,"high":567,"low":732,"close":205,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":205},"2026-03-18",-0.31,-7.67,28700,{"date":1124,"open":399,"high":795,"low":1125,"close":332,"change":1126,"percent_change":1127,"volume":779,"transactions":9,"vwap":332},"2026-03-17",4.01,-0.32,-7.34,{"date":1129,"open":890,"high":843,"low":399,"close":397,"change":108,"percent_change":1130,"volume":1131,"transactions":9,"vwap":397},"2026-03-16",1.4,24900,{"date":1133,"open":388,"high":29,"low":204,"close":1134,"change":688,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-13",4.3,-2.27,32170,{"date":1138,"open":426,"high":493,"low":29,"close":29,"change":688,"percent_change":1139,"volume":1140,"transactions":9,"vwap":29},"2026-03-12",-2.22,32570,{"date":1142,"open":941,"high":941,"low":29,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-11",4.5,-1.2,-21.05,61920,{"date":1148,"open":993,"high":1149,"low":993,"close":1150,"change":874,"percent_change":896,"volume":1151,"transactions":9,"vwap":1150},"2026-03-10",6.4,5.7,63670,{"date":1153,"open":1016,"high":1016,"low":1053,"close":993,"change":188,"percent_change":188,"volume":740,"transactions":9,"vwap":993},"2026-03-09",{"date":1155,"open":1053,"high":987,"low":1053,"close":993,"change":1156,"percent_change":264,"volume":1157,"transactions":9,"vwap":993},"2026-03-06",0.2,19330,{"date":1159,"open":1053,"high":993,"low":1053,"close":1053,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1053},"2026-03-05",-0.2,-3.7,9280,{"date":1164,"open":980,"high":980,"low":941,"close":993,"change":688,"percent_change":1165,"volume":1166,"transactions":9,"vwap":993},"2026-03-04",-1.82,18930,{"date":1168,"open":993,"high":1016,"low":993,"close":980,"change":688,"percent_change":821,"volume":1169,"transactions":9,"vwap":980},"2026-03-03",2530,{"date":1171,"open":1150,"high":987,"low":1016,"close":1016,"change":188,"percent_change":188,"volume":1172,"transactions":9,"vwap":1016},"2026-03-02",5860,{"date":1174,"open":993,"high":1150,"low":993,"close":1016,"change":188,"percent_change":188,"volume":1175,"transactions":9,"vwap":1016},"2026-02-27",4400,{"date":1177,"open":980,"high":987,"low":980,"close":1016,"change":1160,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1016},"2026-02-26",-3.45,6700,{"date":1181,"open":1150,"high":1010,"low":1016,"close":987,"change":688,"percent_change":1182,"volume":1183,"transactions":9,"vwap":987},"2026-02-25",-1.69,6790,{"date":1185,"open":1186,"high":1187,"low":980,"close":1010,"change":188,"percent_change":188,"volume":1188,"transactions":9,"vwap":1010},"2026-02-24",6,6.1,7690,{"date":1190,"open":1010,"high":1186,"low":987,"close":1010,"change":188,"percent_change":188,"volume":1191,"transactions":9,"vwap":1010},"2026-02-23",4690,{"date":1193,"open":1194,"high":1149,"low":1010,"close":1010,"change":883,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1010},"2026-02-20",6.2,-4.84,3720,{"date":1198,"open":1194,"high":1149,"low":1187,"close":1194,"change":381,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1194},"2026-02-19",1.64,7340,{"date":1202,"open":1194,"high":1203,"low":1186,"close":1187,"change":1160,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1187},"2026-02-18",6.5,-3.17,4250,{"date":1207,"open":1187,"high":1043,"low":1010,"close":1043,"change":1156,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1043},"2026-02-17",3.28,2220,{"date":1211,"open":1186,"high":1043,"low":1010,"close":1187,"change":188,"percent_change":188,"volume":1212,"transactions":9,"vwap":1187},"2026-02-13",12360,{"date":1214,"open":1010,"high":1187,"low":1016,"close":1187,"change":874,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1187},"2026-02-12",5.17,8170,{"date":1218,"open":1187,"high":1043,"low":987,"close":987,"change":883,"percent_change":1219,"volume":1220,"transactions":9,"vwap":987},"2026-02-11",-4.92,8440,{"date":1222,"open":1203,"high":1203,"low":1187,"close":1187,"change":891,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1187},"2026-02-10",-7.58,6610,{"date":1226,"open":1194,"high":1227,"low":1010,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-09",7,6.6,0.8,13.79,24760,{"date":1233,"open":987,"high":1010,"low":980,"close":987,"change":381,"percent_change":1234,"volume":1235,"transactions":9,"vwap":987},"2026-02-06",1.75,5430,{"date":1237,"open":1150,"high":1010,"low":1016,"close":1150,"change":1160,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1150},"2026-02-05",-3.39,8670,{"date":1241,"open":1186,"high":1187,"low":1150,"close":1010,"change":1160,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1010},"2026-02-04",-3.28,8270,{"date":1245,"open":1150,"high":1194,"low":1016,"close":1187,"change":381,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1187},"2026-02-03",1.67,6860,{"date":1249,"open":1010,"high":1203,"low":993,"close":1186,"change":188,"percent_change":188,"volume":792,"transactions":9,"vwap":1186},"2026-02-02",{"date":1251,"open":1187,"high":1203,"low":1186,"close":1186,"change":188,"percent_change":188,"volume":1252,"transactions":9,"vwap":1186},"2026-01-30",130620,{"date":1254,"open":1149,"high":1203,"low":987,"close":1186,"change":1160,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1186},"2026-01-29",-3.23,11850,{"date":1258,"open":1203,"high":1259,"low":1187,"close":1194,"change":891,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1194},"2026-01-28",6.9,-7.46,13560,{"date":1263,"open":1259,"high":1264,"low":1265,"close":1265,"change":883,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-27",7.2,6.7,-4.29,14630,{"date":1269,"open":1264,"high":1264,"low":1227,"close":1227,"change":188,"percent_change":188,"volume":1270,"transactions":9,"vwap":1227},"2026-01-26",5390,{"date":1272,"open":1264,"high":1273,"low":1227,"close":1227,"change":1160,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1227},"2026-01-23",7.5,-2.78,3180,{"date":1277,"open":1278,"high":1273,"low":1265,"close":1264,"change":128,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1264},"2026-01-22",6.8,5.88,23790,{"date":1282,"open":1273,"high":1283,"low":1043,"close":1278,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1278},"2026-01-21",7.7,-0.7,-9.33,22650,{"date":1288,"open":1289,"high":1290,"low":1273,"close":1273,"change":688,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1273},"2026-01-20",7.8,7.9,-1.32,7360,{"date":1294,"open":1290,"high":1295,"low":1296,"close":1296,"change":883,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-16",8.1,7.6,-3.8,9370,{"date":1300,"open":1273,"high":1295,"low":1273,"close":1290,"change":128,"percent_change":807,"volume":1301,"transactions":9,"vwap":1290},"2026-01-15",24910,{"date":1303,"open":1283,"high":1289,"low":1273,"close":1273,"change":1160,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1273},"2026-01-14",-2.6,3520,{"date":1307,"open":1308,"high":1283,"low":1227,"close":1283,"change":874,"percent_change":265,"volume":1309,"transactions":9,"vwap":1283},"2026-01-13",7.3,10720,{"date":1311,"open":1289,"high":1289,"low":1227,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-12",7.4,-0.4,-5.13,22540,{"date":1317,"open":1283,"high":1295,"low":1312,"close":1289,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1289},"2026-01-09",0.5,6.85,26430,{"date":1322,"open":1283,"high":1290,"low":1259,"close":1308,"change":1313,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1308},"2026-01-08",-5.19,12510,{"date":1326,"open":1203,"high":1290,"low":1186,"close":1283,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1283},"2026-01-07",1.7,28.33,43760,{"date":1331,"open":1259,"high":1259,"low":987,"close":1186,"change":1313,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1186},"2026-01-06",-6.25,25850,{"date":1335,"open":1186,"high":1259,"low":987,"close":1149,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1149},"2026-01-05",0.7,12.28,18140,{"date":1340,"open":1016,"high":1010,"low":980,"close":1150,"change":381,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1150},"2026-01-02",1.79,11170,{"date":1344,"open":1016,"high":1150,"low":980,"close":1016,"change":188,"percent_change":188,"volume":1345,"transactions":9,"vwap":1016},"2025-12-31",13410,{"date":1347,"open":980,"high":987,"low":980,"close":1016,"change":1160,"percent_change":1178,"volume":1348,"transactions":9,"vwap":1016},"2025-12-30",8160,{"date":1350,"open":1010,"high":1186,"low":1016,"close":987,"change":883,"percent_change":1219,"volume":1351,"transactions":9,"vwap":987},"2025-12-29",15810,{"date":1353,"open":1187,"high":1203,"low":1186,"close":1187,"change":1160,"percent_change":1204,"volume":1354,"transactions":9,"vwap":1187},"2025-12-26",7030,{"date":1356,"open":1186,"high":1043,"low":1010,"close":1043,"change":874,"percent_change":493,"volume":1357,"transactions":9,"vwap":1043},"2025-12-24",2140,{"date":1359,"open":1016,"high":1186,"low":1016,"close":1186,"change":1156,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1186},"2025-12-23",3.45,3320,{"date":1363,"open":1150,"high":1186,"low":1150,"close":987,"change":381,"percent_change":1234,"volume":1364,"transactions":9,"vwap":987},"2025-12-22",6190,{"date":1366,"open":1187,"high":1043,"low":980,"close":1150,"change":1160,"percent_change":1238,"volume":1367,"transactions":9,"vwap":1150},"2025-12-19",17640,{"date":1369,"open":1149,"high":1265,"low":987,"close":1010,"change":128,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1010},"2025-12-18",7.27,10950,{"date":1373,"open":987,"high":1010,"low":980,"close":980,"change":1313,"percent_change":1374,"volume":1375,"transactions":9,"vwap":980},"2025-12-17",-6.78,21670,{"date":1377,"open":987,"high":1043,"low":987,"close":1010,"change":381,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1010},"2025-12-16",1.72,5920,{"date":1381,"open":1149,"high":1228,"low":987,"close":987,"change":694,"percent_change":1382,"volume":1383,"transactions":9,"vwap":987},"2025-12-15",-12.12,32240,{"date":1385,"open":1227,"high":1312,"low":1203,"close":1228,"change":1318,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1228},"2025-12-12",8.2,31410,{"date":1389,"open":1278,"high":1278,"low":987,"close":1187,"change":1284,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1187},"2025-12-11",-10.29,30290,{"date":1393,"open":1273,"high":1289,"low":1278,"close":1278,"change":1284,"percent_change":1285,"volume":1394,"transactions":9,"vwap":1278},"2025-12-10",18130,{"date":1396,"open":1283,"high":1289,"low":1273,"close":1273,"change":188,"percent_change":188,"volume":1397,"transactions":9,"vwap":1273},"2025-12-09",3040,{"date":1399,"open":1273,"high":1289,"low":1312,"close":1273,"change":1160,"percent_change":1304,"volume":1400,"transactions":9,"vwap":1273},"2025-12-08",3250,{"date":1402,"open":1283,"high":1283,"low":1273,"close":1283,"change":381,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1283},"2025-12-05",1.32,2570,{"date":1406,"open":1283,"high":1289,"low":1273,"close":1296,"change":688,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1296},"2025-12-04",-1.3,1980,{"date":1410,"open":1264,"high":1411,"low":1264,"close":1283,"change":1318,"percent_change":1067,"volume":1412,"transactions":9,"vwap":1283},"2025-12-03",8,8730,{"date":1414,"open":1227,"high":1264,"low":1227,"close":1264,"change":188,"percent_change":188,"volume":1415,"transactions":9,"vwap":1264},"2025-12-02",3370,{"date":1417,"open":1308,"high":1312,"low":1265,"close":1264,"change":1160,"percent_change":1418,"volume":1348,"transactions":9,"vwap":1264},"2025-12-01",-2.7,{"date":1420,"open":1312,"high":1273,"low":1312,"close":1312,"change":188,"percent_change":188,"volume":1421,"transactions":9,"vwap":1312},"2025-11-28",4490,{"date":1423,"open":1273,"high":1273,"low":1308,"close":1312,"change":688,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1312},"2025-11-26",-1.33,6120,{"date":1427,"open":1283,"high":1289,"low":1278,"close":1273,"change":883,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1273},"2025-11-25",-3.85,20020,{"date":1431,"open":1386,"high":1386,"low":1273,"close":1289,"change":883,"percent_change":1161,"volume":715,"transactions":9,"vwap":1289},"2025-11-24",{"date":1433,"open":1434,"high":1435,"low":1290,"close":1295,"change":688,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1295},"2025-11-21",8.4,8.5,-1.22,8820,{"date":1439,"open":1440,"high":1440,"low":1386,"close":1386,"change":1313,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1386},"2025-11-20",8.7,-4.65,3400,{"date":1444,"open":1411,"high":1440,"low":1411,"close":1445,"change":874,"percent_change":283,"volume":1446,"transactions":9,"vwap":1445},"2025-11-19",8.6,7260,{"date":1448,"open":1434,"high":1434,"low":1290,"close":1449,"change":188,"percent_change":188,"volume":1450,"transactions":9,"vwap":1449},"2025-11-18",8.3,3260,{"date":1452,"open":1445,"high":1453,"low":1290,"close":1449,"change":891,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1449},"2025-11-17",8.8,-5.68,11250,{"date":1457,"open":1445,"high":1458,"low":1289,"close":1453,"change":381,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1453},"2025-11-14",9.8,1.15,26570,{"date":1462,"open":1449,"high":1463,"low":1273,"close":1440,"change":128,"percent_change":882,"volume":1464,"transactions":9,"vwap":1440},"2025-11-13",9.7,44610,{"date":1466,"open":1435,"high":1467,"low":1449,"close":1449,"change":883,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1449},"2025-11-12",8.9,-3.49,7540,{"date":1471,"open":1472,"high":1472,"low":1435,"close":1445,"change":1284,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1445},"2025-11-11",9.5,-7.53,13590,{"date":1476,"open":1472,"high":1477,"low":1478,"close":1479,"change":188,"percent_change":188,"volume":1480,"transactions":9,"vwap":1479},"2025-11-10",9.6,9.1,9.3,4310,{"date":1482,"open":1483,"high":1479,"low":1484,"close":1479,"change":874,"percent_change":185,"volume":1485,"transactions":9,"vwap":1479},"2025-11-07",9.2,9,11200,{"date":1487,"open":1479,"high":1488,"low":1453,"close":1484,"change":1160,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1484},"2025-11-06",9.4,-2.17,3580,{"date":1492,"open":1435,"high":1477,"low":1434,"close":1483,"change":1493,"percent_change":1058,"volume":1494,"transactions":9,"vwap":1483},"2025-11-05",0.6,16460,{"date":1496,"open":1453,"high":1478,"low":1434,"close":1445,"change":381,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1445},"2025-11-04",1.18,14230,{"date":1500,"open":1467,"high":1467,"low":1449,"close":1435,"change":1160,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1435},"2025-11-03",-2.3,3960,{"date":1504,"open":1484,"high":1483,"low":1435,"close":1440,"change":688,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1440},"2025-10-31",-1.14,7000,{"date":1508,"open":1484,"high":1488,"low":1445,"close":1453,"change":1160,"percent_change":1139,"volume":1509,"transactions":9,"vwap":1453},"2025-10-30",4710,{"date":1511,"open":1478,"high":1483,"low":1484,"close":1484,"change":688,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1484},"2025-10-29",-1.1,11080,{"date":1515,"open":1440,"high":1516,"low":1440,"close":1478,"change":1336,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1478},"2025-10-28",10.2,8.33,39930,{"date":1520,"open":1453,"high":1467,"low":1295,"close":1434,"change":891,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1434},"2025-10-27",-5.62,18440,{"date":1524,"open":1472,"high":1472,"low":1445,"close":1467,"change":601,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1467},"2025-10-24",-6.32,21120,{"date":1528,"open":1440,"high":1463,"low":1435,"close":1472,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1472},"2025-10-23",1.2,14.46,23170,{"date":1533,"open":1435,"high":1435,"low":1283,"close":1449,"change":883,"percent_change":1468,"volume":1534,"transactions":9,"vwap":1449},"2025-10-22",23290,{"date":1536,"open":1478,"high":1463,"low":1449,"close":1445,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1445},"2025-10-21",-0.9,-9.47,19530,{"date":1541,"open":1434,"high":1458,"low":1434,"close":1472,"change":47,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1472},"2025-10-20",11.76,13150,{"date":1545,"open":1295,"high":1484,"low":1295,"close":1435,"change":1160,"percent_change":1501,"volume":1546,"transactions":9,"vwap":1435},"2025-10-17",19810,{"date":1548,"open":1516,"high":1516,"low":1435,"close":1440,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1440},"2025-10-16",-1,-10.31,20630,{"date":1553,"open":1478,"high":1554,"low":1478,"close":1463,"change":883,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1463},"2025-10-15",10,-3,24050,{"date":1558,"open":1445,"high":1559,"low":1449,"close":1554,"change":1229,"percent_change":1440,"volume":1560,"transactions":9,"vwap":1554},"2025-10-14",10.1,19280,{"date":1562,"open":1453,"high":1479,"low":1295,"close":1483,"change":1493,"percent_change":1058,"volume":1563,"transactions":9,"vwap":1483},"2025-10-13",20870,{"date":1565,"open":1483,"high":1483,"low":1295,"close":1445,"change":601,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1445},"2025-10-10",-6.52,25440,{"date":1569,"open":1554,"high":1554,"low":1478,"close":1483,"change":601,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1483},"2025-10-09",-6.12,20260,{"date":1573,"open":1479,"high":1574,"low":1453,"close":1458,"change":1156,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1458},"2025-10-08",9.9,2.08,17100,{"date":1578,"open":1579,"high":1580,"low":1445,"close":1477,"change":1549,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1477},"2025-10-07",10.9,11.1,-9.43,118950,{"date":1584,"open":1484,"high":26,"low":1453,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-10-06",10.6,2,23.26,135440,{"date":1590,"open":1434,"high":1453,"low":1386,"close":1445,"change":1156,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1445},"2025-10-03",2.38,18920,{"date":1594,"open":1411,"high":1445,"low":1290,"close":1434,"change":1318,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1434},"2025-10-02",6.33,25650,{"date":1598,"open":1283,"high":1295,"low":1283,"close":1290,"change":1156,"percent_change":1599,"volume":1179,"transactions":9,"vwap":1290},"2025-10-01",2.6,{"date":1601,"open":1449,"high":1449,"low":1273,"close":1283,"change":883,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1283},"2025-09-30",-3.75,11280,{"date":1605,"open":1445,"high":1440,"low":1289,"close":1411,"change":688,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1411},"2025-09-29",-1.23,29770,{"date":1609,"open":1411,"high":1445,"low":1289,"close":1295,"change":1229,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1295},"2025-09-26",10.96,46870,{"date":1613,"open":1283,"high":1289,"low":1614,"close":1308,"change":883,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1308},"2025-09-25",7.1,-3.95,15440,{"date":1618,"open":1264,"high":1283,"low":1264,"close":1296,"change":128,"percent_change":896,"volume":1619,"transactions":9,"vwap":1296},"2025-09-24",19730,{"date":1621,"open":1411,"high":1467,"low":1149,"close":1264,"change":1144,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1264},"2025-09-23",-14.29,95130,{"date":1625,"open":1228,"high":1484,"low":1187,"close":1434,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1434},"2025-09-22",1.6,23.53,268130,{"date":1630,"open":941,"high":1472,"low":941,"close":1278,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1278},"2025-09-19",1.8,36,3619730,{"date":1635,"open":941,"high":993,"low":426,"close":493,"change":688,"percent_change":1636,"volume":1637,"transactions":9,"vwap":493},"2025-09-18",-1.96,39280,{"date":1639,"open":493,"high":1640,"low":426,"close":941,"change":381,"percent_change":1586,"volume":1641,"transactions":9,"vwap":941},"2025-09-17",5.3,18030,{"date":1643,"open":1053,"high":1640,"low":853,"close":493,"change":883,"percent_change":1644,"volume":1645,"transactions":9,"vwap":493},"2025-09-16",-5.66,55100,{"date":1647,"open":1016,"high":1150,"low":1640,"close":1640,"change":688,"percent_change":764,"volume":1648,"transactions":9,"vwap":1640},"2025-09-15",16110,{"date":1650,"open":980,"high":1016,"low":993,"close":993,"change":688,"percent_change":1165,"volume":1651,"transactions":9,"vwap":993},"2025-09-12",10390,{"date":1653,"open":1016,"high":987,"low":993,"close":980,"change":1160,"percent_change":1654,"volume":1655,"transactions":9,"vwap":980},"2025-09-11",-3.51,8760,{"date":1657,"open":1010,"high":1186,"low":1150,"close":1150,"change":688,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1150},"2025-09-10",-1.72,6830,{"date":1661,"open":1150,"high":1186,"low":1150,"close":987,"change":688,"percent_change":1182,"volume":1662,"transactions":9,"vwap":987},"2025-09-09",4330,{"date":1664,"open":1186,"high":1186,"low":1010,"close":1010,"change":188,"percent_change":188,"volume":1665,"transactions":9,"vwap":1010},"2025-09-08",5360,{"date":1667,"open":1186,"high":1186,"low":987,"close":1010,"change":381,"percent_change":1378,"volume":1668,"transactions":9,"vwap":1010},"2025-09-05",4070,{"date":1670,"open":1186,"high":1186,"low":987,"close":987,"change":1160,"percent_change":1671,"volume":1672,"transactions":9,"vwap":987},"2025-09-04",-3.33,4930,{"date":1674,"open":1010,"high":1186,"low":987,"close":1186,"change":188,"percent_change":188,"volume":1675,"transactions":9,"vwap":1186},"2025-09-03",3620,{"date":1677,"open":1187,"high":1187,"low":987,"close":1186,"change":1156,"percent_change":1360,"volume":1678,"transactions":9,"vwap":1186},"2025-09-02",4600,{"date":1680,"open":1010,"high":1186,"low":987,"close":987,"change":688,"percent_change":1182,"volume":1681,"transactions":9,"vwap":987},"2025-08-29",1660,{"date":1683,"open":1010,"high":1186,"low":987,"close":1010,"change":188,"percent_change":188,"volume":1684,"transactions":9,"vwap":1010},"2025-08-28",4020,{"date":1686,"open":987,"high":1186,"low":987,"close":1010,"change":381,"percent_change":1378,"volume":1687,"transactions":9,"vwap":1010},"2025-08-27",3590,{"date":1689,"open":987,"high":1187,"low":1150,"close":987,"change":688,"percent_change":1182,"volume":1690,"transactions":9,"vwap":987},"2025-08-26",8860,{"date":1692,"open":1187,"high":1187,"low":1150,"close":1010,"change":188,"percent_change":188,"volume":1348,"transactions":9,"vwap":1010},"2025-08-25",{"date":1694,"open":1186,"high":1194,"low":987,"close":1010,"change":1156,"percent_change":16,"volume":956,"transactions":9,"vwap":1010},"2025-08-22",{"date":1696,"open":987,"high":987,"low":980,"close":1150,"change":874,"percent_change":896,"volume":1697,"transactions":9,"vwap":1150},"2025-08-21",10180,{"date":1699,"open":980,"high":980,"low":993,"close":993,"change":688,"percent_change":1165,"volume":1700,"transactions":9,"vwap":993},"2025-08-20",3000,{"date":1702,"open":980,"high":980,"low":1053,"close":980,"change":688,"percent_change":821,"volume":1703,"transactions":9,"vwap":980},"2025-08-19",4370,{"date":1705,"open":1150,"high":1010,"low":1016,"close":1016,"change":188,"percent_change":188,"volume":1706,"transactions":9,"vwap":1016},"2025-08-18",3510,{"date":1708,"open":1186,"high":1186,"low":1016,"close":1016,"change":891,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1016},"2025-08-15",-8.2,7940,{"date":1712,"open":1194,"high":1194,"low":987,"close":1187,"change":1156,"percent_change":743,"volume":1713,"transactions":9,"vwap":1187},"2025-08-14",7670,{"date":1715,"open":980,"high":1010,"low":980,"close":1010,"change":1493,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1010},"2025-08-13",11.32,6210,{"date":1719,"open":1150,"high":1150,"low":493,"close":1640,"change":688,"percent_change":764,"volume":1720,"transactions":9,"vwap":1640},"2025-08-12",11810,{"date":1722,"open":980,"high":1150,"low":1640,"close":993,"change":1160,"percent_change":1723,"volume":1724,"transactions":9,"vwap":993},"2025-08-11",-3.57,8010,{"date":1726,"open":1150,"high":1150,"low":980,"close":1016,"change":188,"percent_change":188,"volume":1727,"transactions":9,"vwap":1016},"2025-08-08",9860,{"date":1729,"open":1016,"high":1010,"low":993,"close":1016,"change":1160,"percent_change":1178,"volume":1730,"transactions":9,"vwap":1016},"2025-08-07",5890,{"date":1732,"open":1016,"high":987,"low":1016,"close":987,"change":874,"percent_change":1005,"volume":1733,"transactions":9,"vwap":987},"2025-08-06",3060,{"date":1735,"open":1150,"high":1150,"low":993,"close":980,"change":188,"percent_change":188,"volume":1736,"transactions":9,"vwap":980},"2025-08-05",5990,{"date":1738,"open":1016,"high":1150,"low":993,"close":980,"change":188,"percent_change":188,"volume":1739,"transactions":9,"vwap":980},"2025-08-04",2920,{"date":1741,"open":1150,"high":987,"low":993,"close":980,"change":883,"percent_change":1742,"volume":1743,"transactions":9,"vwap":980},"2025-08-01",-5.17,4510,{"date":1745,"open":1186,"high":1186,"low":1150,"close":987,"change":381,"percent_change":1234,"volume":1746,"transactions":9,"vwap":987},"2025-07-31",1350,{"date":1748,"open":1186,"high":1043,"low":1150,"close":1150,"change":883,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1150},"2025-07-30",-5,6500,{"date":1752,"open":1149,"high":1203,"low":1186,"close":1186,"change":883,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1186},"2025-07-29",-4.76,5450,{"date":1756,"open":1187,"high":1203,"low":1187,"close":1043,"change":874,"percent_change":493,"volume":1757,"transactions":9,"vwap":1043},"2025-07-28",20440,{"date":1759,"open":1150,"high":1194,"low":1150,"close":1186,"change":381,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1186},"2025-07-25",1.69,9520,{"date":1763,"open":1010,"high":1186,"low":1150,"close":1010,"change":381,"percent_change":1378,"volume":1764,"transactions":9,"vwap":1010},"2025-07-24",7330,{"date":1766,"open":987,"high":1194,"low":1150,"close":987,"change":1160,"percent_change":1671,"volume":1767,"transactions":9,"vwap":987},"2025-07-23",9620,{"date":1769,"open":1186,"high":1043,"low":1150,"close":1186,"change":381,"percent_change":1760,"volume":1770,"transactions":9,"vwap":1186},"2025-07-22",13230,{"date":1772,"open":987,"high":1187,"low":1150,"close":1010,"change":381,"percent_change":1378,"volume":1773,"transactions":9,"vwap":1010},"2025-07-21",8450,{"date":1775,"open":987,"high":1043,"low":1150,"close":987,"change":128,"percent_change":1776,"volume":1777,"transactions":9,"vwap":987},"2025-07-18",7.41,14840,{"date":1779,"open":941,"high":1150,"low":873,"close":993,"change":128,"percent_change":1411,"volume":1780,"transactions":9,"vwap":993},"2025-07-17",13330,{"date":1782,"open":1640,"high":993,"low":873,"close":493,"change":883,"percent_change":1644,"volume":1783,"transactions":9,"vwap":493},"2025-07-16",6810,{"date":1785,"open":1640,"high":980,"low":1640,"close":1640,"change":188,"percent_change":188,"volume":1786,"transactions":9,"vwap":1640},"2025-07-15",2670,{"date":1788,"open":1016,"high":1016,"low":1640,"close":1640,"change":688,"percent_change":764,"volume":1789,"transactions":9,"vwap":1640},"2025-07-14",3610,{"date":1791,"open":993,"high":1016,"low":1640,"close":993,"change":688,"percent_change":1165,"volume":1792,"transactions":9,"vwap":993},"2025-07-11",4920,{"date":1794,"open":1016,"high":987,"low":1640,"close":980,"change":188,"percent_change":188,"volume":1795,"transactions":9,"vwap":980},"2025-07-10",5160,{"date":1797,"open":941,"high":987,"low":493,"close":980,"change":381,"percent_change":1798,"volume":1799,"transactions":9,"vwap":980},"2025-07-09",1.85,15460,{"date":1801,"open":993,"high":1016,"low":993,"close":993,"change":188,"percent_change":188,"volume":1802,"transactions":9,"vwap":993},"2025-07-08",3910,{"date":1804,"open":493,"high":987,"low":493,"close":993,"change":188,"percent_change":188,"volume":1805,"transactions":9,"vwap":993},"2025-07-07",13180,{"date":1807,"open":993,"high":1186,"low":1640,"close":993,"change":381,"percent_change":1032,"volume":1808,"transactions":9,"vwap":993},"2025-07-03",5660,{"date":1810,"open":993,"high":993,"low":1053,"close":1640,"change":688,"percent_change":764,"volume":1209,"transactions":9,"vwap":1640},"2025-07-02",{"date":1812,"open":1016,"high":1150,"low":941,"close":993,"change":1160,"percent_change":1723,"volume":1813,"transactions":9,"vwap":993},"2025-07-01",11370,{"date":1815,"open":1053,"high":987,"low":1053,"close":1016,"change":188,"percent_change":188,"volume":1816,"transactions":9,"vwap":1016},"2025-06-30",2350,{"date":1818,"open":1150,"high":1010,"low":1053,"close":1016,"change":688,"percent_change":1819,"volume":1196,"transactions":9,"vwap":1016},"2025-06-27",-1.75,{"date":1821,"open":980,"high":1186,"low":1640,"close":1150,"change":381,"percent_change":1341,"volume":1822,"transactions":9,"vwap":1150},"2025-06-26",3140,{"date":1824,"open":987,"high":1187,"low":980,"close":1016,"change":1313,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1016},"2025-06-25",-6.67,2610,{"date":1828,"open":987,"high":1186,"low":980,"close":1186,"change":1156,"percent_change":1360,"volume":1357,"transactions":9,"vwap":1186},"2025-06-24",{"date":1830,"open":1043,"high":1043,"low":1640,"close":987,"change":1313,"percent_change":1831,"volume":1832,"transactions":9,"vwap":987},"2025-06-23",-6.45,16520,{"date":1834,"open":1186,"high":1149,"low":1186,"close":1194,"change":381,"percent_change":1199,"volume":1835,"transactions":9,"vwap":1194},"2025-06-20",3830,{"date":1837,"open":1043,"high":1149,"low":1150,"close":1187,"change":688,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1187},"2025-06-18",-1.61,4320,{"date":1841,"open":1194,"high":1149,"low":1186,"close":1194,"change":381,"percent_change":1199,"volume":1442,"transactions":9,"vwap":1194},"2025-06-17",{"date":1843,"open":1043,"high":1043,"low":1187,"close":1187,"change":381,"percent_change":1246,"volume":1844,"transactions":9,"vwap":1187},"2025-06-16",1440,{"date":1846,"open":1187,"high":1194,"low":1186,"close":1186,"change":188,"percent_change":188,"volume":1847,"transactions":9,"vwap":1186},"2025-06-13",1970,{"date":1849,"open":1149,"high":1149,"low":1186,"close":1186,"change":688,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1186},"2025-06-12",-1.64,3090,{"date":1853,"open":1043,"high":1228,"low":1186,"close":1187,"change":688,"percent_change":1838,"volume":1854,"transactions":9,"vwap":1187},"2025-06-11",6470,{"date":1856,"open":1186,"high":1203,"low":987,"close":1194,"change":188,"percent_change":188,"volume":1857,"transactions":9,"vwap":1194},"2025-06-10",3030,{"date":1859,"open":1228,"high":1265,"low":980,"close":1194,"change":1313,"percent_change":1860,"volume":1713,"transactions":9,"vwap":1194},"2025-06-09",-6.06,{"date":1862,"open":1228,"high":1278,"low":1187,"close":1228,"change":381,"percent_change":839,"volume":1863,"transactions":9,"vwap":1228},"2025-06-06",4580,{"date":1865,"open":1043,"high":1265,"low":1187,"close":1203,"change":128,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1203},"2025-06-05",6.56,4450,{"date":1869,"open":1194,"high":1203,"low":1186,"close":1187,"change":1160,"percent_change":1204,"volume":1870,"transactions":9,"vwap":1187},"2025-06-04",5600,{"date":1872,"open":1259,"high":1227,"low":1043,"close":1043,"change":601,"percent_change":1873,"volume":1851,"transactions":9,"vwap":1043},"2025-06-03",-8.7,{"date":1875,"open":1278,"high":1227,"low":1010,"close":1259,"change":381,"percent_change":782,"volume":1876,"transactions":9,"vwap":1259},"2025-06-02",7180,{"date":1878,"open":1227,"high":1227,"low":1194,"close":1278,"change":874,"percent_change":890,"volume":1879,"transactions":9,"vwap":1278},"2025-05-30",1510,{"date":1881,"open":1043,"high":1227,"low":987,"close":1203,"change":128,"percent_change":1866,"volume":1882,"transactions":9,"vwap":1203},"2025-05-29",11460,{"date":1884,"open":1150,"high":1194,"low":1150,"close":1187,"change":128,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1187},"2025-05-28",7.02,5060,{"date":1888,"open":1043,"high":1043,"low":1016,"close":1150,"change":891,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1150},"2025-05-27",-8.06,2320,{"date":1892,"open":1043,"high":1203,"low":987,"close":1194,"change":188,"percent_change":188,"volume":1893,"transactions":9,"vwap":1194},"2025-05-23",8510,{"date":1895,"open":1259,"high":1259,"low":987,"close":1194,"change":1537,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1194},"2025-05-22",-12.68,14880,{"date":1899,"open":1227,"high":1273,"low":1228,"close":1614,"change":188,"percent_change":188,"volume":1900,"transactions":9,"vwap":1614},"2025-05-21",6870,{"date":1902,"open":1296,"high":1296,"low":1228,"close":1614,"change":1160,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1614},"2025-05-20",-2.74,4380,{"date":1906,"open":1264,"high":1283,"low":1203,"close":1308,"change":688,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1308},"2025-05-19",-1.35,10570,{"date":1910,"open":1265,"high":1283,"low":1203,"close":1312,"change":68,"percent_change":1911,"volume":711,"transactions":9,"vwap":1312},"2025-05-16",13.85,{"date":1913,"open":1194,"high":1265,"low":1194,"close":1203,"change":874,"percent_change":448,"volume":1914,"transactions":9,"vwap":1203},"2025-05-15",5250,{"date":1916,"open":1150,"high":1614,"low":1150,"close":1194,"change":1318,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1194},"2025-05-14",8.77,15790,{"date":1920,"open":1150,"high":1150,"low":980,"close":1150,"change":188,"percent_change":188,"volume":1921,"transactions":9,"vwap":1150},"2025-05-13",3420,{"date":1923,"open":980,"high":987,"low":1640,"close":1150,"change":874,"percent_change":896,"volume":1924,"transactions":9,"vwap":1150},"2025-05-12",5260,{"date":1926,"open":987,"high":987,"low":993,"close":993,"change":381,"percent_change":1032,"volume":1822,"transactions":9,"vwap":993},"2025-05-09",{"date":1928,"open":987,"high":987,"low":1640,"close":1640,"change":688,"percent_change":764,"volume":1929,"transactions":9,"vwap":1640},"2025-05-08",1960,{"date":1931,"open":987,"high":1186,"low":993,"close":993,"change":883,"percent_change":1932,"volume":1933,"transactions":9,"vwap":993},"2025-05-07",-5.26,5530,{"date":1935,"open":1010,"high":1010,"low":1150,"close":1150,"change":1160,"percent_change":1238,"volume":1936,"transactions":9,"vwap":1150},"2025-05-06",2580,{"date":1938,"open":1186,"high":1186,"low":1016,"close":1010,"change":188,"percent_change":188,"volume":1939,"transactions":9,"vwap":1010},"2025-05-05",4120,{"date":1941,"open":1186,"high":1186,"low":980,"close":1010,"change":1156,"percent_change":16,"volume":1942,"transactions":9,"vwap":1010},"2025-05-02",1610,{"date":1944,"open":1016,"high":1186,"low":980,"close":1150,"change":1160,"percent_change":1238,"volume":1247,"transactions":9,"vwap":1150},"2025-05-01",{"date":1946,"open":1016,"high":1186,"low":980,"close":1010,"change":1318,"percent_change":1947,"volume":1706,"transactions":9,"vwap":1010},"2025-04-30",9.26,{"date":1949,"open":1150,"high":1150,"low":993,"close":993,"change":688,"percent_change":1165,"volume":1950,"transactions":9,"vwap":993},"2025-04-29",4090,{"date":1952,"open":993,"high":1186,"low":1640,"close":980,"change":1160,"percent_change":1654,"volume":1953,"transactions":9,"vwap":980},"2025-04-28",3070,{"date":1955,"open":1150,"high":987,"low":1053,"close":1150,"change":1160,"percent_change":1238,"volume":1956,"transactions":9,"vwap":1150},"2025-04-25",10650,{"date":1958,"open":1150,"high":1186,"low":1053,"close":1010,"change":381,"percent_change":1378,"volume":1959,"transactions":9,"vwap":1010},"2025-04-24",17810,{"date":1961,"open":1016,"high":1186,"low":1016,"close":987,"change":188,"percent_change":188,"volume":1962,"transactions":9,"vwap":987},"2025-04-23",4140,{"date":180,"open":1186,"high":1186,"low":1150,"close":987,"change":1160,"percent_change":1671,"volume":1964,"transactions":9,"vwap":987},1540]