[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRTS":3,"homepage-market-summary":30,"stock-historical-DRTS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DRTS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Alpha Tau Medical Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Alpha Tau Medical Ltd is a clinical-stage oncology therapeutics company focused on harnessing the innate relative biological effectiveness and short range of alpha particles for use as a localized radiation therapy for solid tumors. Its proprietary Alpha DaRT technology is designed to utilize the specific therapeutic properties of alpha particles while aiming to overcome, and even harness for potential benefit, the traditional shortcomings of alpha radiation's limited range. The company has active clinical programs targeting a range of different tumor types, such as head and neck cancer, pancreatic cancer, brain cancer, liver metastases, lung cancer, and prostate cancer. Geographically, it operates in Israel, United States, and Japan with the majority of the revenue generated from Israel.","121",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.77,14.73,14.91,14.64,14.51,0.26,1.79,307120.878414,3973,14.7698,15.79,3.43,477406.115692088,91.7,1396,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2.5,343481,125370428.923022,463.74,"2025-04-22",[182,183,193,203,213,224,233,242,252,262,272,283,293,300,310,320,330,339,348,359,370,379,390,400,409,419,427,435,442,451,459,469,477,486,496,505,514,522,531,542,552,562,573,583,594,604,614,625,636,646,657,667,678,687,696,702,709,717,725,732,739,747,754,761,768,776,784,793,801,808,816,823,829,837,843,850,859,866,872,881,890,898,903,911,918,927,934,941,947,956,962,970,978,985,990,999,1006,1015,1022,1031,1037,1045,1053,1060,1067,1076,1085,1093,1098,1106,1112,1119,1126,1134,1141,1147,1152,1157,1164,1172,1180,1186,1193,1200,1206,1212,1219,1226,1232,1238,1246,1254,1260,1266,1272,1278,1284,1291,1297,1304,1310,1316,1320,1327,1334,1342,1350,1355,1360,1366,1374,1378,1384,1391,1396,1401,1404,1410,1415,1422,1428,1431,1436,1443,1447,1453,1458,1463,1468,1472,1478,1484,1490,1494,1498,1502,1509,1515,1522,1526,1530,1536,1542,1548,1552,1560,1568,1576,1584,1593,1601,1608,1614,1619,1623,1627,1632,1637,1641,1649,1652,1657,1662,1668,1675,1682,1689,1696,1703,1710,1716,1721,1728,1734,1739,1743,1748,1752,1759,1764,1771,1777,1785,1789,1793,1798,1803,1809,1814,1818,1824,1831,1835,1841,1847,1853,1857,1861,1865,1870,1874,1879,1883,1889,1893,1897,1900,1905,1910,1915,1921,1927,1934,1941,1947,1951,1957,1962,1967,1972,1979,1982,1985,1990,1993,1997,2000,2004,2009,2014,2019,2024,2031,2038,2045,2050,2055,2061,2065,2071,2075,2079,2084,2089,2093,2099,2103,2110,2117,2123,2127,2131,2137,2145,2148,2154,2158,2163,2166,2171,2175,2179,2185,2189,2192,2197,2200,2204,2208,2212,2216,2221,2225,2229,2233,2237,2241,2244,2248,2252,2257,2261,2267,2272,2277,2282,2288,2293,2300,2302,2305,2310,2316,2320,2325,2330,2334,2339,2343,2345,2348,2351,2354,2360,2367,2370,2375,2381,2388,2393,2400,2405,2409,2414,2419,2425,2430,2436,2442,2448,2452,2456,2460,2463,2467],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",14.74,14.97,14.3177,-0.4,-2.68,379965.918899,4555,14.5553,{"date":194,"open":195,"high":196,"low":197,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",15.14,15.335,14.88,-0.28,-1.84,369266.049503,4649,15.0441,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":46,"volume":210,"transactions":211,"vwap":212},"2026-09-29",15,15.3,14.765,15.19,0.15,513931.208057,5604,15.0631,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",14.54,15.2,14.39,15.04,0.5,3.44,397839.201302,4441,14.9348,{"date":225,"open":226,"high":227,"low":217,"close":215,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",14.9,14.92,-0.23,-1.56,435374.412269,5252,14.6348,{"date":234,"open":235,"high":236,"low":237,"close":15,"change":122,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",14.5,14.8,14.31,1.72,468684.693953,5998,14.6158,{"date":243,"open":244,"high":245,"low":237,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",15.09,15.25,14.52,-0.62,-4.1,727069.366104,8585,14.6351,{"date":253,"open":254,"high":255,"low":256,"close":195,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",15.38,15.45,15.05,-0.36,-2.32,360467.836806,6022,15.2206,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":20,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",15.48,15.59,15.1001,15.5,1.71,412752.105973,5912,15.3783,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",15.6,15.625,15.1,15.24,-0.25,-1.61,624257.402573,7101,15.2519,{"date":284,"open":285,"high":25,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",15.15,15.01,15.49,0.45,2.99,858879.758698,10863,15.4929,{"date":294,"open":197,"high":216,"low":16,"close":218,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",0.17,1.14,671585.058549,9335,15.0071,{"date":301,"open":302,"high":205,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",14.3,14.2,14.87,0.47,3.26,410304.740263,5189,14.5953,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",14.11,14.8399,14.4,-0.03,-0.21,384663.675114,5258,14.5157,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":112,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",14.49,14.62,14.01,14.43,-0.07,410387.777579,5440,14.2636,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":295,"percent_change":60,"volume":336,"transactions":337,"vwap":338},"2026-09-10",14.04,14.81,13.8,14.44,457191.005427,6625,14.5544,{"date":340,"open":341,"high":313,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",14.7,14.27,-0.57,-3.84,412378.238702,6738,14.5086,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",15.032,15.08,14.4738,14.84,-0.19,-1.26,562454.082291,8114,14.8514,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",14.685,15.17,14.425,15.03,0.41,2.8,752110.499821,10139,14.9716,{"date":371,"open":205,"high":372,"low":373,"close":323,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",15.07,14.32,0.29,2.02,630232.485605,8292,14.6276,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",14.245,14.6477,13.875,14.33,0.37,2.65,372110.712805,9116,14.2277,{"date":391,"open":392,"high":393,"low":394,"close":392,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",13.96,14.3999,13.65,-0.15,-1.06,463377.659302,7747,14.0373,{"date":401,"open":402,"high":205,"low":403,"close":312,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",14.69,14.05,-0.53,-3.62,3116164.590177,7934,14.1846,{"date":410,"open":411,"high":412,"low":413,"close":18,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",14.76,14.8999,14.45,-0.17,-1.15,475310.995697,7503,14.6364,{"date":420,"open":421,"high":276,"low":422,"close":333,"change":395,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",14.83,14.75,-1,479879.995944,6773,14.9306,{"date":428,"open":341,"high":205,"low":429,"close":430,"change":20,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",14.58,14.96,1.77,436743.215865,5444,14.9152,{"date":436,"open":185,"high":437,"low":235,"close":341,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",14.9787,0,495175.945773,8434,14.681,{"date":443,"open":444,"high":205,"low":445,"close":341,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",14.93,14.57,-0.22,-1.47,483894.953452,8188,14.7828,{"date":452,"open":445,"high":453,"low":314,"close":227,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",15.02,0.56,3.9,626207.041279,5898,14.8365,{"date":460,"open":461,"high":462,"low":303,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",14.47,14.6,14.36,-0.11,-0.76,337961.485995,6222,14.4099,{"date":470,"open":246,"high":341,"low":471,"close":461,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",14.169,0.21,1.47,643660.59941,8024,14.4321,{"date":478,"open":479,"high":445,"low":480,"close":481,"change":482,"percent_change":132,"volume":483,"transactions":484,"vwap":485},"2026-08-18",14,13.77,14.26,0.11,373654.138553,7270,14.2867,{"date":487,"open":314,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",14.55,13.87,14.15,-0.1,-0.7,444067.150216,6581,14.306,{"date":497,"open":498,"high":246,"low":499,"close":500,"change":278,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",14.41,14.14,14.25,-1.72,311945.163082,6862,14.3187,{"date":506,"open":507,"high":422,"low":508,"close":235,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",14.37,14.0501,0.63,4.54,880412.781942,11763,14.4837,{"date":515,"open":516,"high":314,"low":517,"close":489,"change":188,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",14.38,13.41,-2.8,497736.554786,8416,13.8227,{"date":523,"open":524,"high":302,"low":525,"close":342,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",13.43,13.31,0.67,4.93,879787.376535,10363,13.8664,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",13.15,13.74,13.11,13.6,0.46,3.5,593936.955664,8783,13.5193,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":209,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",13.25,13.5,13.1,13.14,1.15,291979.589886,5983,13.221,{"date":553,"open":525,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",13.55,12.795,12.99,-0.27,-2.04,372923.373988,6471,13.1289,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",12.9,13.49,12.89,13.26,0.18,1.38,343961.650004,6981,13.2421,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",12.1,13.13,13.08,1.16,9.73,576850.217496,7803,12.7204,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",11.69,11.94,11.4,11.92,0.13,1.1,322270.328303,6154,11.7511,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":491,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",11.95,12.2178,11.51,11.79,-0.84,262971.094644,4900,11.7842,{"date":605,"open":606,"high":596,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",11.41,11.3,11.89,0.71,6.35,605346.523012,6939,11.7194,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",11.65,11.72,10.96,11.18,-0.37,-3.2,676776.208108,6875,11.2198,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",12.03,12.24,11.27,11.55,-0.66,-5.41,907806.653266,10001,11.5896,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":258,"volume":643,"transactions":644,"vwap":645},"2026-07-27",12.96,13.09,12.14,12.21,-0.29,492713.993119,6155,12.3983,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",13.47,13.4999,12.385,12.5,-0.74,-5.59,363760.283406,6418,12.7823,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":431,"volume":664,"transactions":665,"vwap":666},"2026-07-23",13.04,13.51,12.8,13.24,0.23,456346.012387,7086,13.2875,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",13,13.4699,12.92,13.01,-0.31,-2.33,666286.074961,8997,13.1035,{"date":679,"open":680,"high":334,"low":681,"close":682,"change":395,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",13.73,12.65,13.32,-1.11,839000.130998,9020,13.2824,{"date":688,"open":648,"high":689,"low":690,"close":648,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",13.9,13.205,-0.08,-0.59,620293.077065,8171,13.5835,{"date":697,"open":698,"high":334,"low":598,"close":554,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":554},"2026-07-17",11.63,1.67,14.06,1101000,{"date":703,"open":704,"high":651,"low":585,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-16",12.35,11.88,-0.58,-4.65,783900,{"date":710,"open":711,"high":669,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-15",12.41,12.36,12.46,0.12,0.97,669200,{"date":718,"open":719,"high":720,"low":721,"close":719,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":719},"2026-07-14",12.34,12.67,12.2,0.16,1.31,392100,{"date":726,"open":727,"high":728,"low":596,"close":729,"change":404,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-13",12.38,12.554,12.18,-4.17,706100,{"date":733,"open":566,"high":734,"low":735,"close":736,"change":557,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-10",13.4,12.01,12.71,-2.08,640400,{"date":740,"open":741,"high":742,"low":743,"close":741,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":741},"2026-07-09",12.98,13.28,12.88,0.2,1.56,407400,{"date":748,"open":749,"high":577,"low":750,"close":751,"change":752,"percent_change":744,"volume":753,"transactions":9,"vwap":751},"2026-07-08",12.32,12.3,12.78,0.025,548500,{"date":755,"open":517,"high":524,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",12.252,12.755,-0.82,-6.04,1077300,{"date":762,"open":517,"high":312,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",13.16,13.575,0.345,2.61,1624000,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-07-02",12.845,13.23,12.39,0.59,4.67,1150900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":107,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-01",12.51,13.06,12.255,12.64,0.48,1105500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",11.47,12.61,11.22,12.58,1.36,12.12,2240800,{"date":794,"open":795,"high":796,"low":797,"close":788,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":788},"2026-06-29",10.925,11.585,10.83,0.34,3.12,877800,{"date":802,"open":803,"high":607,"low":804,"close":805,"change":642,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-26",10.72,10.612,10.88,-2.6,491600,{"date":809,"open":810,"high":788,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",10.05,10.01,11.17,1.12,11.14,1061100,{"date":817,"open":818,"high":819,"low":820,"close":810,"change":122,"percent_change":821,"volume":822,"transactions":9,"vwap":810},"2026-06-24",10.1,10.25,9.8,2.55,637800,{"date":824,"open":825,"high":826,"low":825,"close":820,"change":228,"percent_change":827,"volume":828,"transactions":9,"vwap":820},"2026-06-23",9.47,10.159,-2.29,612600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":122,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-22",9.69,10.19,9.62,10.03,2.56,567900,{"date":838,"open":820,"high":839,"low":840,"close":841,"change":295,"percent_change":431,"volume":842,"transactions":9,"vwap":841},"2026-06-18",10.2,9.45,9.78,574400,{"date":844,"open":831,"high":845,"low":846,"close":847,"change":20,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-17",9.88,9.58,9.61,2.78,482300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",9.59,9.66,9.21,9.35,-0.32,-3.31,370000,{"date":860,"open":861,"high":834,"low":825,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",9.85,9.67,-0.18,-1.83,668500,{"date":867,"open":868,"high":839,"low":869,"close":861,"change":295,"percent_change":870,"volume":871,"transactions":9,"vwap":861},"2026-06-12",9.77,9.7,1.76,857400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-11",9.52,9.91,9.31,9.68,0.44,4.76,700800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",9.1,9.479,8.81,9.24,0.05,0.54,409100,{"date":891,"open":892,"high":833,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",9.3,8.75,9.19,-0.09,-0.97,767500,{"date":899,"open":846,"high":841,"low":854,"close":900,"change":326,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-08",9.28,-0.75,598300,{"date":904,"open":905,"high":906,"low":907,"close":855,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":855},"2026-06-05",10.27,10.29,9.13,-0.94,-9.14,1390500,{"date":912,"open":913,"high":914,"low":915,"close":906,"change":642,"percent_change":916,"volume":917,"transactions":9,"vwap":906},"2026-06-04",10.5,11.33,10.11,-2.74,1477000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-03",9.27,11,9.22,10.58,1.65,18.48,3237500,{"date":928,"open":862,"high":862,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",8.86,8.93,-0.735,-7.6,1085200,{"date":935,"open":936,"high":936,"low":825,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",10.89,9.665,-1.165,-10.76,1968300,{"date":942,"open":818,"high":943,"low":853,"close":797,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":797},"2026-05-29",10.969,0.7,6.91,1454400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",10.51,10.54,9.87,10.13,-0.16,-1.55,906700,{"date":957,"open":819,"high":958,"low":959,"close":906,"change":691,"percent_change":960,"volume":961,"transactions":9,"vwap":906},"2026-05-27",10.425,9.93,-0.77,365400,{"date":963,"open":839,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",10.715,9.925,10.37,0.33,3.29,796300,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-22",10.74,9.76,10.04,-0.92,-8.39,856300,{"date":979,"open":980,"high":981,"low":982,"close":618,"change":446,"percent_change":983,"volume":984,"transactions":9,"vwap":618},"2026-05-21",11.03,11.36,10.771,-1.97,731700,{"date":986,"open":966,"high":987,"low":818,"close":619,"change":219,"percent_change":988,"volume":989,"transactions":9,"vwap":619},"2026-05-20",11.62,4.68,1251700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-19",10.23,10.85,9.75,10.68,0.65,6.48,1005600,{"date":1000,"open":1001,"high":1002,"low":868,"close":834,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":834},"2026-05-18",10.65,10.77,-0.33,-3.19,939400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",10.26,10.81,10.15,10.36,-0.05,-0.48,901300,{"date":1016,"open":1017,"high":913,"low":840,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-14",9.625,10.41,0.77,7.99,1029200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",9.9,9.92,9.37,9.64,-0.24,-2.43,775800,{"date":1032,"open":906,"high":906,"low":1033,"close":845,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":845},"2026-05-12",9.305,-0.46,-4.45,875900,{"date":1038,"open":994,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-11",10.8,9.25,10.34,1.83,21.5,4924800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":137,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-08",7.82,8.59,7.7,8.51,8.41,492900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":20,"percent_change":26,"volume":1059,"transactions":9,"vwap":1058},"2026-05-07",7.75,8.03,7.52,7.85,509900,{"date":1061,"open":1062,"high":1049,"low":1063,"close":1064,"change":744,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-06",7.38,7.3,7.59,2.71,401700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-05",7.76,7.858,7.17,7.39,-0.14,-1.86,760000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-04",9.01,9.071,7.5,7.53,-1.01,-11.83,1571600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":744,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-01",8.4,8.8,8.11,8.54,2.4,915300,{"date":1094,"open":1080,"high":1095,"low":1080,"close":1096,"change":715,"percent_change":763,"volume":1097,"transactions":9,"vwap":1096},"2026-04-30",8.48,8.34,777100,{"date":1099,"open":1100,"high":1062,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-29",7.32,7.15,7.37,0.07,0.96,248500,{"date":1107,"open":1058,"high":1108,"low":1063,"close":1063,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1063},"2026-04-28",7.9,-0.61,-7.71,471400,{"date":1113,"open":1114,"high":1115,"low":1058,"close":1116,"change":863,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-27",8.18,8.25,7.91,-2.22,403200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":482,"percent_change":569,"volume":1125,"transactions":9,"vwap":1124},"2026-04-24",8.19,8.35,7.65,8.09,285300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":491,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-23",8.13,8.44,7.92,7.98,-1.24,365600,{"date":1135,"open":1056,"high":1136,"low":1137,"close":1138,"change":568,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-22",8.23,8,8.08,2.28,142200,{"date":1142,"open":1089,"high":1143,"low":1144,"close":1108,"change":316,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1108},"2026-04-21",8.227,7.86,-2.59,158400,{"date":1148,"open":1137,"high":1149,"low":1108,"close":1089,"change":1150,"percent_change":46,"volume":1151,"transactions":9,"vwap":1089},"2026-04-20",8.3,0.08,248000,{"date":1153,"open":1128,"high":1154,"low":1058,"close":1056,"change":107,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1056},"2026-04-17",8.167,0.75,250400,{"date":1158,"open":1137,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":296,"volume":1163,"transactions":9,"vwap":1161},"2026-04-16",8.24,7.81,7.97,0.09,491900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":887,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-15",7.8,7.95,7.54,7.88,0.64,271600,{"date":1173,"open":1174,"high":1130,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-14",7.89,7.68,7.83,0.19,2.49,454200,{"date":1181,"open":1063,"high":1166,"low":1182,"close":1183,"change":152,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-13",7.28,7.64,4.8,364800,{"date":1187,"open":1188,"high":1062,"low":1189,"close":1190,"change":1191,"percent_change":758,"volume":1192,"transactions":9,"vwap":1190},"2026-04-10",7.34,7.14,7.29,-0.06,126100,{"date":1194,"open":1195,"high":1196,"low":1189,"close":1197,"change":209,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-09",7.19,7.45,7.35,2.08,280400,{"date":1201,"open":1168,"high":1123,"low":1202,"close":1203,"change":107,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-08",7.095,7.2,0.84,348000,{"date":1207,"open":1208,"high":1071,"low":1209,"close":1189,"change":1210,"percent_change":510,"volume":1211,"transactions":9,"vwap":1189},"2026-04-07",6.76,6.7,0.31,229400,{"date":1213,"open":1214,"high":1071,"low":1215,"close":1216,"change":895,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",7,6.77,6.83,-1.3,221800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":438,"percent_change":438,"volume":1225,"transactions":9,"vwap":1224},"2026-04-02",6.74,7.12,6.715,6.92,168400,{"date":1227,"open":1228,"high":1063,"low":1229,"close":1224,"change":395,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1224},"2026-04-01",7.18,6.815,-2.12,147400,{"date":1233,"open":1209,"high":1071,"low":1209,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",7.07,0.52,7.94,210800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":673,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-30",6.9,6.979,6.351,6.55,-4.52,243200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":706,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",6.82,7.02,6.6,6.86,-0.04,236200,{"date":1255,"open":1249,"high":1256,"low":1257,"close":1240,"change":953,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1240},"2026-03-26",7.215,6.85,-2.27,181800,{"date":1261,"open":1262,"high":1063,"low":1263,"close":1264,"change":887,"percent_change":609,"volume":1265,"transactions":9,"vwap":1264},"2026-03-25",7.21,6.8,7.06,210900,{"date":1267,"open":1203,"high":1268,"low":1224,"close":1269,"change":354,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-24",7.26,7.01,-2.64,140000,{"date":1273,"open":1274,"high":1080,"low":1275,"close":1203,"change":589,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1203},"2026-03-23",7.09,7.088,1.84,219000,{"date":1279,"open":1197,"high":1280,"low":1281,"close":1234,"change":278,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1234},"2026-03-20",7.41,6.965,-3.42,179700,{"date":1285,"open":1286,"high":1057,"low":1287,"close":1100,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1100},"2026-03-19",7.48,7.1,0.01,0.14,291400,{"date":1292,"open":1293,"high":1049,"low":1203,"close":1294,"change":953,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-18",7.43,7.31,-2.14,288400,{"date":1298,"open":1063,"high":1183,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-17",7.275,7.47,0.22,3.03,244300,{"date":1305,"open":1071,"high":1306,"low":1307,"close":1308,"change":1150,"percent_change":813,"volume":1309,"transactions":9,"vwap":1308},"2026-03-16",7.4,7.11,7.25,161800,{"date":1311,"open":1312,"high":1168,"low":1313,"close":1071,"change":744,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1071},"2026-03-13",6.97,6.96,2.87,152600,{"date":1317,"open":1214,"high":1228,"low":945,"close":1312,"change":326,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1312},"2026-03-12",-0.99,199300,{"date":1321,"open":1322,"high":1307,"low":1323,"close":1324,"change":744,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-11",6.88,6.75,7.04,2.92,218200,{"date":1328,"open":1329,"high":1101,"low":1330,"close":1331,"change":589,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-10",6.66,6.41,6.84,1.94,295400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":988,"volume":1341,"transactions":9,"vwap":1339},"2026-03-09",6.25,6.78,6.1,6.71,0.3,354300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1330,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1330},"2026-03-06",6.98,6.981,6.4,-0.71,-9.97,265500,{"date":1351,"open":1322,"high":1203,"low":1322,"close":1222,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1222},"2026-03-05",0.1,1.42,251200,{"date":1356,"open":1337,"high":1357,"low":1358,"close":1249,"change":1012,"percent_change":1347,"volume":1359,"transactions":9,"vwap":1249},"2026-03-04",7.05,6.3,559700,{"date":1361,"open":1063,"high":1072,"low":1362,"close":1234,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1234},"2026-03-03",6.99,-0.56,-7.34,344100,{"date":1367,"open":1368,"high":1369,"low":1197,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-02",7.71,7.79,7.63,-0.13,-1.68,177200,{"date":1375,"open":1174,"high":1130,"low":1376,"close":1069,"change":414,"percent_change":1295,"volume":1377,"transactions":9,"vwap":1069},"2026-02-27",7.596,210400,{"date":1379,"open":1087,"high":1087,"low":1049,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-26",7.93,-0.49,-5.82,345500,{"date":1385,"open":1080,"high":1386,"low":1197,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-25",8.6,8.42,1.025,13.86,937100,{"date":1392,"open":1286,"high":1081,"low":1100,"close":1393,"change":1394,"percent_change":578,"volume":1395,"transactions":9,"vwap":1393},"2026-02-24",7.395,0.085,825800,{"date":1397,"open":1398,"high":1100,"low":1399,"close":1294,"change":112,"percent_change":1073,"volume":1400,"transactions":9,"vwap":1294},"2026-02-23",7.23,6.95,109700,{"date":1402,"open":1262,"high":1080,"low":1189,"close":1100,"change":1150,"percent_change":590,"volume":1403,"transactions":9,"vwap":1100},"2026-02-20",243400,{"date":1405,"open":1063,"high":1406,"low":1234,"close":1407,"change":691,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-19",7.317,7.24,-1.09,99700,{"date":1411,"open":1412,"high":1080,"low":1268,"close":1100,"change":1073,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1100},"2026-02-18",7.42,-1.88,138200,{"date":1416,"open":1417,"high":1418,"low":1240,"close":1419,"change":122,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-17",7.13,7.49,7.46,3.47,164700,{"date":1423,"open":1424,"high":1425,"low":1417,"close":1262,"change":1426,"percent_change":198,"volume":1427,"transactions":9,"vwap":1262},"2026-02-13",7.16,7.456,-0.02,156300,{"date":1429,"open":1080,"high":1080,"low":1214,"close":1398,"change":446,"percent_change":1430,"volume":1277,"transactions":9,"vwap":1398},"2026-02-12",-2.95,{"date":1432,"open":1433,"high":1080,"low":1264,"close":1196,"change":1162,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1196},"2026-02-11",7.36,1.22,220700,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1433,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1433},"2026-02-10",7.765,7.143,-0.35,-4.54,453000,{"date":1444,"open":1203,"high":1055,"low":1357,"close":1368,"change":1445,"percent_change":1129,"volume":1446,"transactions":9,"vwap":1368},"2026-02-09",0.6,410600,{"date":1448,"open":1234,"high":1449,"low":1450,"close":1307,"change":122,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1307},"2026-02-06",7.22,6.59,3.64,171400,{"date":1454,"open":1455,"high":1455,"low":1248,"close":1251,"change":652,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1251},"2026-02-05",7.51,-9.74,358900,{"date":1459,"open":1063,"high":1183,"low":1195,"close":1460,"change":1340,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-04",7.6,4.11,495900,{"date":1464,"open":1362,"high":1465,"low":1281,"close":1063,"change":798,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1063},"2026-02-03",7.44,4.89,294700,{"date":1469,"open":1240,"high":1182,"low":1251,"close":1313,"change":1470,"percent_change":374,"volume":1471,"transactions":9,"vwap":1313},"2026-02-02",0.02,233300,{"date":1473,"open":1071,"high":1063,"low":1337,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-30",6.94,-0.3,-4.14,314900,{"date":1479,"open":1480,"high":1481,"low":1323,"close":1407,"change":257,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1407},"2026-01-29",7.77,7.775,-4.74,589800,{"date":1485,"open":1486,"high":1175,"low":1357,"close":1460,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1460},"2026-01-28",7.33,0.28,3.83,381500,{"date":1491,"open":1190,"high":1492,"low":1234,"close":1100,"change":112,"percent_change":1073,"volume":1493,"transactions":9,"vwap":1100},"2026-01-27",7.369,282200,{"date":1495,"open":1344,"high":1064,"low":1240,"close":1486,"change":798,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1486},"2026-01-26",4.86,372300,{"date":1499,"open":1063,"high":1062,"low":1257,"close":1362,"change":863,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1362},"2026-01-23",-2.51,408800,{"date":1503,"open":1504,"high":1505,"low":1209,"close":1071,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1071},"2026-01-22",6.72,7.27,0.68,10.48,495600,{"date":1510,"open":1450,"high":1208,"low":1511,"close":1512,"change":1513,"percent_change":537,"volume":1514,"transactions":9,"vwap":1512},"2026-01-21",6.405,6.49,0.03,233600,{"date":1516,"open":1517,"high":1399,"low":1518,"close":1519,"change":631,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-20",6.73,6.23,6.46,-9.27,822200,{"date":1523,"open":1183,"high":1183,"low":1214,"close":1222,"change":1363,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1222},"2026-01-16",-7.29,370400,{"date":1527,"open":1528,"high":1174,"low":1357,"close":1175,"change":568,"percent_change":1091,"volume":1529,"transactions":9,"vwap":1175},"2026-01-15",7.58,940100,{"date":1531,"open":1532,"high":1174,"low":1533,"close":1080,"change":1534,"percent_change":384,"volume":1535,"transactions":9,"vwap":1080},"2026-01-14",6.81,6.776,0.94,1070400,{"date":1537,"open":1287,"high":1101,"low":1538,"close":1539,"change":404,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-13",6.45,6.56,-7.48,651700,{"date":1543,"open":1544,"high":1417,"low":1545,"close":1274,"change":722,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1274},"2026-01-12",6.93,6.53,2.31,679500,{"date":1549,"open":1346,"high":1362,"low":1550,"close":1544,"change":1235,"percent_change":1089,"volume":1551,"transactions":9,"vwap":1544},"2026-01-09",6.39,606100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1330,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1330},"2026-01-08",6.01,6.51,5.72,0.51,8.64,929600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":107,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-07",5.86,5.98,5.57,5.9,1.03,244800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":705,"volume":1575,"transactions":9,"vwap":1573},"2026-01-06",5.31,5.87,5.2,5.84,0.62,348400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1579},"2026-01-05",4.94,5.22,4.9,0.39,8.07,211500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-02",5,5.07,4.75,4.83,-0.12,-2.42,185700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":691,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-31",5.05,5.065,4.85,4.95,-1.59,142400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":315,"percent_change":692,"volume":1607,"transactions":9,"vwap":1606},"2025-12-30",5.06,5.1,5.01,5.03,101100,{"date":1609,"open":1610,"high":1611,"low":1580,"close":1603,"change":1252,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1603},"2025-12-29",5.08,5.14,-0.78,168500,{"date":1615,"open":1595,"high":1616,"low":1586,"close":1604,"change":887,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1604},"2025-12-26",5.105,0.99,59600,{"date":1620,"open":1603,"high":1603,"low":1621,"close":1595,"change":315,"percent_change":692,"volume":1622,"transactions":9,"vwap":1595},"2025-12-24",4.98,39500,{"date":1624,"open":1604,"high":1604,"low":1621,"close":1610,"change":1426,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1610},"2025-12-23",-0.39,121000,{"date":1628,"open":1629,"high":1572,"low":1630,"close":1604,"change":1513,"percent_change":773,"volume":1631,"transactions":9,"vwap":1604},"2025-12-22",5.12,4.99,296100,{"date":1633,"open":1634,"high":1604,"low":1580,"close":1587,"change":107,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1587},"2025-12-19",4.97,1.2,108800,{"date":1638,"open":1634,"high":1605,"low":1597,"close":1605,"change":744,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1605},"2025-12-18",4.16,100900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1003,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-17",5.18,5.206,4.72,4.81,-6.42,198900,{"date":1650,"open":1611,"high":1643,"low":1597,"close":1611,"change":1513,"percent_change":773,"volume":1651,"transactions":9,"vwap":1611},"2025-12-16",150500,{"date":1653,"open":1654,"high":1643,"low":96,"close":1655,"change":107,"percent_change":60,"volume":1656,"transactions":9,"vwap":1655},"2025-12-15",5.16,5.11,194100,{"date":1658,"open":1630,"high":1604,"low":1659,"close":1595,"change":1162,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1595},"2025-12-12",4.79,1.81,172600,{"date":1663,"open":1586,"high":1603,"low":1664,"close":1665,"change":491,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-11",4.5,4.96,-1.98,308300,{"date":1669,"open":1670,"high":1587,"low":1671,"close":1603,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1603},"2025-12-10",4.55,4.32,0.83,19.62,1300800,{"date":1676,"open":1677,"high":1664,"low":1678,"close":1679,"change":798,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-09",4,3.98,4.23,8.74,1925700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":438,"percent_change":438,"volume":1688,"transactions":9,"vwap":1687},"2025-12-08",3.93,4.07,3.84,3.89,45100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1687,"change":414,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1687},"2025-12-05",4.1,4.157,3.87,-4.19,80500,{"date":1697,"open":1698,"high":1699,"low":455,"close":1700,"change":568,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-04",3.95,4.28,4.06,4.64,183400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1288,"percent_change":20,"volume":1709,"transactions":9,"vwap":1708},"2025-12-03",3.86,3.885,3.78,3.88,39000,{"date":1711,"open":1693,"high":1712,"low":1713,"close":1693,"change":1162,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1693},"2025-12-02",3.96,3.77,2.38,44700,{"date":1717,"open":1687,"high":1677,"low":1718,"close":1707,"change":354,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1707},"2025-12-01",3.67,-4.79,48900,{"date":1722,"open":1723,"high":1724,"low":1713,"close":1725,"change":663,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-28",3.79,3.995,3.97,6.15,28200,{"date":1729,"open":1698,"high":1730,"low":1731,"close":1732,"change":953,"percent_change":248,"volume":1733,"transactions":9,"vwap":1732},"2025-11-26",4.04,3.71,3.74,68700,{"date":1735,"open":1736,"high":1691,"low":1737,"close":455,"change":122,"percent_change":1257,"volume":1738,"transactions":9,"vwap":455},"2025-11-25",3.66,3.65,102000,{"date":1740,"open":1741,"high":1741,"low":1737,"close":1737,"change":414,"percent_change":1035,"volume":1742,"transactions":9,"vwap":1737},"2025-11-24",3.85,43300,{"date":1744,"open":26,"high":1488,"low":26,"close":1745,"change":152,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-21",3.82,10.09,60900,{"date":1749,"open":1713,"high":1741,"low":1420,"close":1420,"change":316,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1420},"2025-11-20",-5.71,80800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":438,"percent_change":438,"volume":1758,"transactions":9,"vwap":1757},"2025-11-19",3.63,3.72,3.62,3.68,20600,{"date":1760,"open":1761,"high":1741,"low":1757,"close":1757,"change":1371,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1757},"2025-11-18",3.8,-3.41,24200,{"date":1765,"open":1766,"high":1741,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-17",3.7,3.81,0.096,2.58,79000,{"date":1772,"open":1761,"high":1708,"low":1731,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-14",3.714,-0.152,-3.93,56400,{"date":1778,"open":1779,"high":1780,"low":1761,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-13",3.894,3.92,3.866,-0.104,-2.62,48700,{"date":1786,"open":1678,"high":1685,"low":1693,"close":1725,"change":1513,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1725},"2025-11-12",0.76,84500,{"date":1790,"open":455,"high":1712,"low":1488,"close":1791,"change":1470,"percent_change":1557,"volume":1792,"transactions":9,"vwap":1791},"2025-11-11",3.94,49200,{"date":1794,"open":1687,"high":1677,"low":1795,"close":1780,"change":107,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1780},"2025-11-10",3.75,1.55,73800,{"date":1799,"open":1686,"high":1687,"low":1800,"close":1705,"change":1801,"percent_change":473,"volume":1802,"transactions":9,"vwap":1705},"2025-11-07",3.76,0.056,31600,{"date":1804,"open":1698,"high":1712,"low":1761,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-06",3.804,-0.156,-3.94,59500,{"date":1810,"open":1687,"high":1677,"low":1811,"close":1712,"change":1162,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1712},"2025-11-05",3.73,2.33,32700,{"date":1815,"open":1741,"high":455,"low":1731,"close":1693,"change":1012,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1693},"2025-11-04",-1.28,71400,{"date":1819,"open":1820,"high":1639,"low":1708,"close":1780,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1780},"2025-11-03",4.12,-0.245,-5.88,98300,{"date":1825,"open":1826,"high":1827,"low":1687,"close":1828,"change":1829,"percent_change":81,"volume":1830,"transactions":9,"vwap":1828},"2025-10-31",4.05,4.212,4.165,0.125,79800,{"date":1832,"open":1691,"high":1691,"low":1761,"close":1730,"change":1012,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1730},"2025-10-30",-1.22,83600,{"date":1836,"open":1837,"high":1838,"low":1678,"close":1839,"change":464,"percent_change":1783,"volume":1840,"transactions":9,"vwap":1839},"2025-10-29",4.18,4.29,4.09,57400,{"date":1842,"open":1843,"high":1664,"low":1844,"close":1843,"change":1845,"percent_change":1104,"volume":1846,"transactions":9,"vwap":1843},"2025-10-28",4.2,4.15,0.04,36600,{"date":1848,"open":1849,"high":1850,"low":1639,"close":1639,"change":326,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1639},"2025-10-27",4.27,4.35,-1.65,128600,{"date":1854,"open":1855,"high":1849,"low":1844,"close":1679,"change":1470,"percent_change":782,"volume":1856,"transactions":9,"vwap":1679},"2025-10-24",4.22,28600,{"date":1858,"open":1685,"high":1849,"low":1700,"close":1859,"change":295,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1859},"2025-10-23",4.21,40600,{"date":1862,"open":1849,"high":1849,"low":1725,"close":1730,"change":953,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1730},"2025-10-22",-3.81,38400,{"date":1866,"open":1730,"high":1867,"low":1868,"close":1843,"change":744,"percent_change":1586,"volume":1869,"transactions":9,"vwap":1843},"2025-10-21",4.34,3.985,120100,{"date":1871,"open":1767,"high":1826,"low":1767,"close":1677,"change":122,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1677},"2025-10-20",6.67,83900,{"date":1875,"open":1684,"high":1876,"low":1795,"close":1795,"change":1073,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1795},"2025-10-17",3.99,-3.6,50600,{"date":1880,"open":455,"high":1730,"low":1881,"close":1687,"change":1470,"percent_change":1235,"volume":1882,"transactions":9,"vwap":1687},"2025-10-16",3.751,69500,{"date":1884,"open":1885,"high":1730,"low":1886,"close":1693,"change":491,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1693},"2025-10-15",3.91,3.835,-2.52,57300,{"date":1890,"open":1795,"high":1891,"low":1795,"close":1725,"change":1845,"percent_change":89,"volume":1892,"transactions":9,"vwap":1725},"2025-10-14",4.078,28100,{"date":1894,"open":1761,"high":1895,"low":1723,"close":1684,"change":209,"percent_change":1725,"volume":1896,"transactions":9,"vwap":1684},"2025-10-13",4.25,21100,{"date":1898,"open":1705,"high":1839,"low":1795,"close":1707,"change":895,"percent_change":674,"volume":1899,"transactions":9,"vwap":1707},"2025-10-10",93700,{"date":1901,"open":1902,"high":1838,"low":1800,"close":1693,"change":1475,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1693},"2025-10-09",4.17,-7.19,144300,{"date":1906,"open":1907,"high":1908,"low":1691,"close":1902,"change":1845,"percent_change":715,"volume":1909,"transactions":9,"vwap":1902},"2025-10-08",4.14,4.45,31900,{"date":1911,"open":1859,"high":1859,"low":1461,"close":1912,"change":895,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-07",4.13,-2.13,9900,{"date":1916,"open":1850,"high":1917,"low":1918,"close":1855,"change":895,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1855},"2025-10-06",4.363,4.065,-2.09,90000,{"date":1922,"open":1664,"high":1664,"low":1923,"close":1924,"change":895,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-03",4.3,4.31,-2.05,27800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1513,"percent_change":1933,"volume":1727,"transactions":9,"vwap":1932},"2025-10-02",4.39,4.42,4.236,4.4,0.69,{"date":1935,"open":510,"high":1936,"low":1937,"close":1938,"change":1073,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-01",4.69,4.303,4.37,-3.1,90100,{"date":1942,"open":1943,"high":510,"low":1843,"close":1944,"change":20,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-30",4.24,4.51,6.12,92200,{"date":1948,"open":1639,"high":1895,"low":1639,"close":1895,"change":1289,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1895},"2025-09-29",3.41,53600,{"date":1952,"open":1953,"high":1679,"low":1954,"close":1461,"change":1012,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1461},"2025-09-26",4.03,4.01,-1.2,29800,{"date":1958,"open":1839,"high":1859,"low":1959,"close":1639,"change":1352,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1639},"2025-09-25",4.045,2.46,96900,{"date":1963,"open":1912,"high":1964,"low":1953,"close":1700,"change":1191,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1700},"2025-09-24",4.162,-1.46,26500,{"date":1968,"open":1969,"high":1895,"low":1700,"close":1820,"change":1970,"percent_change":600,"volume":1971,"transactions":9,"vwap":1820},"2025-09-23",4.19,-0.035,32300,{"date":1973,"open":1730,"high":1895,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-09-22",4.02,4.155,0.065,1.59,71800,{"date":1980,"open":1488,"high":1820,"low":1761,"close":1839,"change":1487,"percent_change":1197,"volume":1981,"transactions":9,"vwap":1839},"2025-09-19",79200,{"date":1983,"open":1708,"high":1678,"low":1800,"close":1767,"change":315,"percent_change":1612,"volume":1984,"transactions":9,"vwap":1767},"2025-09-18",112900,{"date":1986,"open":1708,"high":1987,"low":1761,"close":1686,"change":1426,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1686},"2025-09-17",3.915,-0.52,39800,{"date":1991,"open":1693,"high":1791,"low":1745,"close":1705,"change":1288,"percent_change":20,"volume":1992,"transactions":9,"vwap":1705},"2025-09-16",33100,{"date":1994,"open":1767,"high":455,"low":1767,"close":1741,"change":1845,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1741},"2025-09-15",1.05,40900,{"date":1998,"open":1705,"high":455,"low":1767,"close":1767,"change":1426,"percent_change":1988,"volume":1999,"transactions":9,"vwap":1767},"2025-09-12",19000,{"date":2001,"open":1732,"high":1684,"low":1732,"close":1488,"change":1150,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1488},"2025-09-11",2.13,108500,{"date":2005,"open":1741,"high":1876,"low":2006,"close":1795,"change":395,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1795},"2025-09-10",3.51,-3.85,108000,{"date":2010,"open":1755,"high":455,"low":2011,"close":455,"change":472,"percent_change":2012,"volume":2013,"transactions":9,"vwap":455},"2025-09-09",3.703,5.69,74100,{"date":2015,"open":1754,"high":1755,"low":2016,"close":2017,"change":1162,"percent_change":176,"volume":2018,"transactions":9,"vwap":2017},"2025-09-08",3.605,3.69,69400,{"date":2020,"open":2021,"high":2022,"low":2006,"close":2022,"change":482,"percent_change":2023,"volume":1792,"transactions":9,"vwap":2022},"2025-09-05",3.52,3.6,3.15,{"date":2025,"open":2021,"high":2026,"low":2027,"close":2028,"change":1252,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-04",3.579,3.35,3.49,-1.13,84100,{"date":2032,"open":2033,"high":2034,"low":2028,"close":2035,"change":887,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-03",3.55,3.634,3.53,1.44,94100,{"date":2039,"open":2040,"high":2033,"low":2041,"close":2042,"change":107,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-02",3.4,3.356,3.48,1.75,108400,{"date":2046,"open":968,"high":2047,"low":2048,"close":2047,"change":107,"percent_change":21,"volume":2049,"transactions":9,"vwap":2047},"2025-08-29",3.42,3.18,43800,{"date":2051,"open":2052,"high":26,"low":2053,"close":2052,"change":112,"percent_change":1475,"volume":2054,"transactions":9,"vwap":2052},"2025-08-28",3.36,3.355,31000,{"date":2056,"open":2057,"high":220,"low":2058,"close":88,"change":887,"percent_change":2059,"volume":2060,"transactions":9,"vwap":88},"2025-08-27",3.312,3.31,1.51,47900,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":482,"percent_change":26,"volume":1727,"transactions":9,"vwap":2064},"2025-08-26",3.23,3.32,{"date":2066,"open":2067,"high":2064,"low":81,"close":2068,"change":887,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-08-25",3.14,3.21,1.58,107200,{"date":2072,"open":2067,"high":2063,"low":2073,"close":2074,"change":1470,"percent_change":1170,"volume":1981,"transactions":9,"vwap":2074},"2025-08-22",3.06,3.16,{"date":2076,"open":1302,"high":2077,"low":1302,"close":2067,"change":1150,"percent_change":766,"volume":2078,"transactions":9,"vwap":2067},"2025-08-21",3.2,82900,{"date":2080,"open":81,"high":799,"low":2081,"close":2073,"change":1191,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2073},"2025-08-20",3.05,-1.92,47800,{"date":2085,"open":306,"high":306,"low":2086,"close":799,"change":1073,"percent_change":2087,"volume":2088,"transactions":9,"vwap":799},"2025-08-19",3,-4.29,39300,{"date":2090,"open":968,"high":2091,"low":2092,"close":306,"change":1426,"percent_change":1109,"volume":1860,"transactions":9,"vwap":306},"2025-08-18",3.33,3.13,{"date":2094,"open":2095,"high":2091,"low":2096,"close":2097,"change":1150,"percent_change":176,"volume":2098,"transactions":9,"vwap":2097},"2025-08-15",3.24,3.22,3.28,23700,{"date":2100,"open":2052,"high":2047,"low":2073,"close":2077,"change":446,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2077},"2025-08-14",-6.43,88000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2047,"change":295,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2047},"2025-08-13",3.3,3.45,3.252,5.23,34800,{"date":2111,"open":538,"high":2112,"low":2113,"close":2114,"change":673,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-12",3.58,3.125,3.25,-8.71,74200,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":295,"percent_change":1605,"volume":2122,"transactions":9,"vwap":2121},"2025-08-11",3.39,3.57,3.56,137500,{"date":2124,"open":2125,"high":2119,"low":2068,"close":2119,"change":714,"percent_change":1718,"volume":2126,"transactions":9,"vwap":2119},"2025-08-08",3.27,96800,{"date":2128,"open":2048,"high":2027,"low":2092,"close":2125,"change":2129,"percent_change":1701,"volume":2130,"transactions":9,"vwap":2125},"2025-08-07",0.145,167300,{"date":2132,"open":2133,"high":2048,"low":2134,"close":2113,"change":2135,"percent_change":21,"volume":2136,"transactions":9,"vwap":2113},"2025-08-06",3.1,3.08,0.055,50000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":887,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-05",2.985,3.17,2.98,3.07,1.66,53500,{"date":2146,"open":2141,"high":2147,"low":2141,"close":2147,"change":1845,"percent_change":82,"volume":1892,"transactions":9,"vwap":2147},"2025-08-04",3.02,{"date":2149,"open":2086,"high":2150,"low":2151,"close":2141,"change":895,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2141},"2025-08-01",3.025,2.95,-2.93,12500,{"date":2155,"open":2156,"high":2142,"low":1314,"close":2142,"change":295,"percent_change":1562,"volume":2157,"transactions":9,"vwap":2142},"2025-07-31",2.89,41900,{"date":2159,"open":2160,"high":2160,"low":1314,"close":2161,"change":438,"percent_change":438,"volume":2162,"transactions":9,"vwap":2161},"2025-07-30",2.979,2.9,39700,{"date":2164,"open":2086,"high":2134,"low":2161,"close":2161,"change":491,"percent_change":2165,"volume":1715,"transactions":9,"vwap":2161},"2025-07-29",-3.33,{"date":2167,"open":2133,"high":2133,"low":2168,"close":2086,"change":1191,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2086},"2025-07-28",2.91,-1.96,53700,{"date":2172,"open":2147,"high":2073,"low":2147,"close":2073,"change":1845,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2073},"2025-07-25",1.32,25700,{"date":2176,"open":2147,"high":2177,"low":2086,"close":2147,"change":1288,"percent_change":967,"volume":2178,"transactions":9,"vwap":2147},"2025-07-24",3.055,24900,{"date":2180,"open":2142,"high":2181,"low":2086,"close":2182,"change":1252,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-23",3.148,3.01,-1.31,25500,{"date":2186,"open":2141,"high":2081,"low":2151,"close":2081,"change":1103,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2081},"2025-07-22",2.35,43900,{"date":2190,"open":81,"high":2067,"low":2141,"close":2141,"change":1191,"percent_change":983,"volume":2191,"transactions":9,"vwap":2141},"2025-07-21",46100,{"date":2193,"open":2134,"high":2133,"low":2086,"close":2194,"change":1426,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-18",3.04,-0.65,35200,{"date":2198,"open":81,"high":2092,"low":2182,"close":2073,"change":112,"percent_change":1003,"volume":2199,"transactions":9,"vwap":2073},"2025-07-17",43500,{"date":2201,"open":2092,"high":2048,"low":2073,"close":2142,"change":691,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2142},"2025-07-16",-2.54,13300,{"date":2205,"open":2114,"high":2105,"low":2142,"close":2023,"change":691,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2023},"2025-07-15",-2.48,67400,{"date":2209,"open":81,"high":2097,"low":81,"close":2063,"change":295,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2063},"2025-07-14",5.56,101500,{"date":2213,"open":2067,"high":2067,"low":2081,"close":2073,"change":895,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2073},"2025-07-11",-2.86,11400,{"date":2217,"open":2077,"high":2125,"low":2218,"close":2023,"change":464,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2023},"2025-07-10",3.11,-3.37,56900,{"date":2222,"open":2105,"high":2027,"low":799,"close":306,"change":1513,"percent_change":2223,"volume":2224,"transactions":9,"vwap":306},"2025-07-09",0.93,46200,{"date":2226,"open":2105,"high":2105,"low":2023,"close":2063,"change":1191,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2063},"2025-07-08",-1.82,20500,{"date":2230,"open":2114,"high":2231,"low":2023,"close":968,"change":714,"percent_change":1723,"volume":2232,"transactions":9,"vwap":968},"2025-07-07",3.315,54300,{"date":2234,"open":2235,"high":2114,"low":2081,"close":2140,"change":438,"percent_change":438,"volume":2236,"transactions":9,"vwap":2140},"2025-07-03",3.122,21900,{"date":2238,"open":2023,"high":2095,"low":2218,"close":2140,"change":887,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2140},"2025-07-02",1.6,12800,{"date":2242,"open":2133,"high":2023,"low":2081,"close":799,"change":438,"percent_change":438,"volume":2243,"transactions":9,"vwap":799},"2025-07-01",38300,{"date":2245,"open":2147,"high":799,"low":2086,"close":799,"change":1289,"percent_change":2246,"volume":2247,"transactions":9,"vwap":799},"2025-06-30",4.7,91200,{"date":2249,"open":2086,"high":81,"low":2168,"close":2141,"change":1970,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2141},"2025-06-27",-1.16,52100,{"date":2253,"open":2147,"high":2077,"low":2086,"close":2254,"change":2255,"percent_change":219,"volume":2256,"transactions":9,"vwap":2254},"2025-06-26",3.015,0.015,77300,{"date":2258,"open":2134,"high":2134,"low":2259,"close":2086,"change":1513,"percent_change":102,"volume":2260,"transactions":9,"vwap":2086},"2025-06-25",2.94,16500,{"date":2262,"open":2141,"high":2133,"low":2161,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-06-24",2.97,-0.015,-0.5,46800,{"date":2268,"open":2269,"high":2194,"low":2270,"close":2139,"change":1394,"percent_change":2269,"volume":2271,"transactions":9,"vwap":2139},"2025-06-23",2.93,2.85,33800,{"date":2273,"open":2269,"high":2274,"low":2161,"close":2161,"change":112,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2161},"2025-06-20",2.968,-0.34,19500,{"date":2278,"open":2279,"high":2142,"low":2161,"close":2168,"change":1012,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2168},"2025-06-18",2.939,-1.69,23500,{"date":2283,"open":2284,"high":2285,"low":2161,"close":2284,"change":2286,"percent_change":2287,"volume":1758,"transactions":9,"vwap":2284},"2025-06-17",2.96,3.051,-0.037,-1.23,{"date":2289,"open":1302,"high":2067,"low":2161,"close":2290,"change":2291,"percent_change":396,"volume":2292,"transactions":9,"vwap":2290},"2025-06-16",2.997,-0.032,55400,{"date":2294,"open":2295,"high":2134,"low":2182,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-13",3.019,3.029,-0.041,-1.34,17500,{"date":2301,"open":2142,"high":2142,"low":2086,"close":2142,"change":438,"percent_change":438,"volume":2299,"transactions":9,"vwap":2142},"2025-06-12",{"date":2303,"open":2133,"high":2023,"low":2086,"close":2142,"change":1426,"percent_change":2195,"volume":2304,"transactions":9,"vwap":2142},"2025-06-11",39100,{"date":2306,"open":2095,"high":2307,"low":2147,"close":81,"change":1970,"percent_change":2308,"volume":2309,"transactions":9,"vwap":81},"2025-06-10",3.243,-1.12,55200,{"date":2311,"open":2194,"high":2312,"low":2313,"close":2113,"change":2314,"percent_change":2042,"volume":2315,"transactions":9,"vwap":2113},"2025-06-09",3.319,2.88,0.105,127500,{"date":2317,"open":2318,"high":2067,"low":2318,"close":2147,"change":472,"percent_change":1300,"volume":2319,"transactions":9,"vwap":2147},"2025-06-06",2.82,66900,{"date":2321,"open":2269,"high":2147,"low":2322,"close":2322,"change":1371,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-05",2.81,-4.42,79100,{"date":2326,"open":2327,"high":2182,"low":1325,"close":2259,"change":1191,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2259},"2025-06-04",3.0020001,-2,22300,{"date":2331,"open":2086,"high":2194,"low":1325,"close":2086,"change":1103,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2086},"2025-06-03",2.39,14000,{"date":2335,"open":2336,"high":2142,"low":2168,"close":2269,"change":2337,"percent_change":199,"volume":2338,"transactions":9,"vwap":2269},"2025-06-02",2.975,-0.055,72400,{"date":2340,"open":2086,"high":2341,"low":1325,"close":2139,"change":2264,"percent_change":2265,"volume":2342,"transactions":9,"vwap":2139},"2025-05-30",3.037,5100,{"date":2344,"open":2182,"high":799,"low":2086,"close":2086,"change":1470,"percent_change":526,"volume":1709,"transactions":9,"vwap":2086},"2025-05-29",{"date":2346,"open":2086,"high":2347,"low":2141,"close":2141,"change":895,"percent_change":2152,"volume":1802,"transactions":9,"vwap":2141},"2025-05-28",3.072,{"date":2349,"open":2086,"high":2350,"low":2151,"close":2142,"change":1103,"percent_change":1812,"volume":1981,"transactions":9,"vwap":2142},"2025-05-27",3.085,{"date":2352,"open":2086,"high":799,"low":289,"close":2086,"change":438,"percent_change":438,"volume":2353,"transactions":9,"vwap":2086},"2025-05-23",48000,{"date":2355,"open":2133,"high":2356,"low":2161,"close":2086,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2086},"2025-05-22",3.262,-0.111,-3.57,116400,{"date":2361,"open":2105,"high":2047,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-05-21",3.082,3.111,-0.149,-4.57,52000,{"date":2368,"open":2114,"high":538,"low":2074,"close":306,"change":722,"percent_change":1654,"volume":2369,"transactions":9,"vwap":306},"2025-05-20",101700,{"date":2371,"open":2161,"high":2218,"low":2372,"close":2133,"change":1210,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2133},"2025-05-19",2.835,11.11,133600,{"date":2376,"open":289,"high":2377,"low":848,"close":2378,"change":2379,"percent_change":1750,"volume":2380,"transactions":9,"vwap":2378},"2025-05-16",3.049,2.79,-0.169,50700,{"date":2382,"open":2383,"high":2254,"low":2322,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-05-15",2.83,2.959,0.129,4.56,22000,{"date":2389,"open":2390,"high":2141,"low":2318,"close":2383,"change":1103,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2383},"2025-05-14",2.853,2.54,26600,{"date":2394,"open":2318,"high":2395,"low":2396,"close":2397,"change":1252,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-13",2.868,2.75,2.76,-1.43,14700,{"date":2401,"open":2151,"high":2086,"low":2402,"close":366,"change":395,"percent_change":2403,"volume":2404,"transactions":9,"vwap":366},"2025-05-12",2.785,-5.08,85400,{"date":2406,"open":848,"high":2151,"low":2407,"close":2151,"change":1513,"percent_change":1566,"volume":2408,"transactions":9,"vwap":2151},"2025-05-09",2.57,54700,{"date":2410,"open":2411,"high":2284,"low":2412,"close":1325,"change":744,"percent_change":1197,"volume":2413,"transactions":9,"vwap":1325},"2025-05-08",2.72,2.67,44600,{"date":2415,"open":2416,"high":2397,"low":2416,"close":2411,"change":589,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2411},"2025-05-07",2.6,5.02,61900,{"date":2420,"open":766,"high":2421,"low":1769,"close":2422,"change":112,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-06",2.636,2.59,-0.38,20700,{"date":2426,"open":2427,"high":2427,"low":2407,"close":2416,"change":2428,"percent_change":1177,"volume":2429,"transactions":9,"vwap":2416},"2025-05-05",2.64,0.005,30100,{"date":2431,"open":2427,"high":2412,"low":821,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-05-02",2.595,-0.025,-0.95,12600,{"date":2437,"open":2438,"high":2439,"low":176,"close":2438,"change":107,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-05-01",2.62,2.66,2.34,54500,{"date":2443,"open":2444,"high":2445,"low":821,"close":835,"change":395,"percent_change":2446,"volume":2447,"transactions":9,"vwap":835},"2025-04-30",2.68,2.694,-5.54,56600,{"date":2449,"open":2412,"high":2450,"low":2412,"close":1065,"change":1103,"percent_change":386,"volume":2451,"transactions":9,"vwap":1065},"2025-04-29",2.74,24300,{"date":2453,"open":2454,"high":366,"low":821,"close":2427,"change":438,"percent_change":438,"volume":2455,"transactions":9,"vwap":2427},"2025-04-28",2.7,103300,{"date":2457,"open":2438,"high":2427,"low":2458,"close":2427,"change":438,"percent_change":438,"volume":2459,"transactions":9,"vwap":2427},"2025-04-25",2.533,5400,{"date":2461,"open":386,"high":2444,"low":176,"close":2427,"change":315,"percent_change":2308,"volume":2462,"transactions":9,"vwap":2427},"2025-04-24",17700,{"date":2464,"open":2444,"high":2397,"low":2416,"close":2412,"change":887,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2412},"2025-04-23",1.91,19600,{"date":180,"open":2391,"high":386,"low":2391,"close":2438,"change":1150,"percent_change":2023,"volume":2468,"transactions":9,"vwap":2438},5200]