[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMAT":3,"homepage-market-summary":29,"stock-historical-EMAT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EMAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Evolution Metals & Technologies Corp. Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Evolution Metals & Technologies Corp is a critical materials and technology company. The company is focused on developing a secure, dependable, and self-sustaining U.S.-aligned supply chain for critical minerals and materials (CMM), and rare earth elements (REEs). The company is also engaged in recycling end-of-life materials through urban mining to help strengthen domestic resource independence and long-term supply stability.","West Palm Beach, FL",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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.04,2.16,2.18,2.02,2.155,-0.115,-5.34,1036234.788305,4921,2.081,24.084999,409765.79073045455,0.1,187,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":25,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},409766,76626202.866595,-88.93,"2026-01-06",[179,180,190,200,210,219,228,238,248,259,270,279,289,298,309,318,324,333,341,352,363,373,381,391,400,408,417,426,436,446,455,465,473,483,494,503,513,523,532,543,554,561,571,580,588,598,608,618,628,638,647,656,667,678,685,691,698,704,711,719,725,731,738,746,755,762,769,777,785,792,798,806,815,824,831,838,845,850,858,864,870,878,884,890,897,905,911,917,922,929,936,942,951,960,968,974,982,990,998,1007,1015,1024,1032,1040,1046,1054,1061,1068,1077,1084,1093,1097,1102,1108,1116,1123,1131,1136,1141,1147,1154,1160,1167,1173,1180,1186,1193,1200,1208,1216,1221,1225,1231,1237,1242,1249,1253,1258,1262,1269,1275,1283,1290,1295,1303,1311,1317,1320,1326,1335,1342,1347,1354,1361,1370,1377,1386,1394,1403,1409,1417,1423,1427,1432,1441,1445,1450,1457,1463,1467,1472,1477,1481,1486,1491,1497,1505,1510,1515,1522,1528,1536,1542,1550,1559,1567,1572],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.58,2.6311,2.15,-0.395,-15.49,1525910.160488,7480,2.2621,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.91,2.45,2.55,-0.36,-12.37,2099124.934424,8644,2.5944,{"date":201,"open":202,"high":203,"low":204,"close":192,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",3.2,3.25,2.85,-0.29,-9.06,1397528.80579,7927,2.9863,{"date":211,"open":212,"high":213,"low":214,"close":202,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",3.12,3.235,3.06,0,997344.979838,5422,3.1496,{"date":220,"open":221,"high":222,"low":223,"close":202,"change":111,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",3.17,3.21,2.9701,-0.31,1234043.745062,9146,3.1029,{"date":229,"open":230,"high":231,"low":232,"close":222,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",3.28,3.3292,3.1,-0.125,-3.75,889109.67132,5573,3.1855,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",3.65,3.33,3.335,-0.385,-10.35,883153.392004,5221,3.408,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",3.52,3.75,3.515,3.72,0.29,8.45,1143665.276182,7284,3.6521,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",4.11,4.469,3.2501,3.43,-0.59,-14.68,2764512.481532,16158,3.5171,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":215,"percent_change":215,"volume":276,"transactions":277,"vwap":278},"2026-09-18",3.97,4.66,3.42,4.02,5597089.501268,13381,4.0283,{"date":280,"open":281,"high":282,"low":283,"close":275,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",3.86,4.25,3.84,0.22,5.79,1170951.619961,8261,4.0847,{"date":290,"open":230,"high":291,"low":292,"close":293,"change":52,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",4.03,3.23,3.8,14.8,1480272.091824,10734,3.7175,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",3.32,3.5,3.16,3.31,-0.02,-0.6,610197.28319,8413,3.3014,{"date":310,"open":311,"high":312,"low":313,"close":241,"change":121,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",3.04,3.63,2.99,8.12,1219072.330749,7693,3.3635,{"date":319,"open":232,"high":202,"low":311,"close":320,"change":215,"percent_change":215,"volume":321,"transactions":322,"vwap":323},"2026-09-11",3.08,651220.263202,4013,3.1209,{"date":325,"open":326,"high":327,"low":328,"close":320,"change":329,"percent_change":234,"volume":330,"transactions":331,"vwap":332},"2026-09-10",3.15,3.3201,2.95,-0.12,1937744.840201,10087,3.1499,{"date":334,"open":221,"high":335,"low":221,"close":202,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",3.325,0.015,0.47,535375.35884,5628,3.2355,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",3.03,3.3,3.0185,3.185,0.165,5.46,1043654.875131,8107,3.1677,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",3.35,3.5632,2.97,3.02,-0.27,-8.21,2959567.529706,8372,3.0461,{"date":364,"open":365,"high":366,"low":202,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",3.38,3.45,3.29,-0.13,-3.8,345742.359623,2844,3.3287,{"date":374,"open":301,"high":375,"low":241,"close":274,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",3.7,-0.1,-2.84,524089.960288,3281,3.4662,{"date":382,"open":383,"high":384,"low":385,"close":250,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",3.68,3.6949,3.36,-0.345,-8.93,670609.867932,8492,3.5386,{"date":392,"open":203,"high":393,"low":343,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",3.98,3.865,0.595,18.2,1364054.02056,8835,3.5539,{"date":401,"open":292,"high":402,"low":403,"close":404,"change":27,"percent_change":326,"volume":405,"transactions":406,"vwap":407},"2026-08-28",3.34,3.0801,3.27,505435.490426,3967,3.1915,{"date":409,"open":410,"high":411,"low":343,"close":221,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",3.655,3.67,-0.19,-5.65,1387257.926566,8467,3.2228,{"date":418,"open":419,"high":420,"low":300,"close":385,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",3.88,3.9971,-0.58,-14.72,1144580.269498,7228,3.5409,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":358,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",4.1,4.2057,3.7001,3.94,-6.41,1327207.60097,12720,3.8963,{"date":437,"open":261,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",4.8,3.85,4.21,0.24,6.05,2971635.928167,19914,4.3005,{"date":447,"open":448,"high":449,"low":448,"close":272,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",3.41,4.5199,0.64,19.22,2575286.400493,17214,4.1303,{"date":456,"open":457,"high":458,"low":459,"close":241,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",2.76,3.56,2.7,0.48,16.84,1104203.813598,6820,3.1911,{"date":466,"open":467,"high":202,"low":468,"close":204,"change":358,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",3.19,2.71,-8.65,571213.234839,4449,2.8697,{"date":474,"open":475,"high":476,"low":477,"close":212,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",2.745,3.58,2.6816,0.33,11.83,1930033.892862,12965,3.0664,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",3.13,3.24,2.5575,2.79,-0.24,-7.92,1477510.253524,11937,2.8499,{"date":495,"open":496,"high":250,"low":497,"close":343,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",2.44,2.4,0.77,34.07,3481358.044735,29380,3.0859,{"date":504,"open":505,"high":506,"low":184,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",2.31,2.32,2.26,-0.04,-1.74,199094.74358,2126,2.219,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":304,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",2.41,2.42,2.17,2.3,-0.86,222297.31387,1932,2.2534,{"date":524,"open":525,"high":526,"low":506,"close":506,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",2.61,2.64,-0.21,-8.3,210846.641661,2070,2.453,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",2.87,2.9282,2.51,2.53,-0.28,-9.96,245141.433058,2972,2.6666,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",2.69,3.0676,2.6,2.81,0.12,4.46,216566.345735,3117,2.7698,{"date":555,"open":545,"high":556,"low":547,"close":545,"change":508,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",2.915,-1.47,190070.230062,2577,2.7564,{"date":562,"open":563,"high":232,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",2.92,2.5501,2.73,-0.165,-5.7,288914.471681,3526,2.6926,{"date":572,"open":320,"high":232,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",2.755,2.895,-0.055,-1.86,460025.773695,5641,2.9142,{"date":581,"open":582,"high":582,"low":563,"close":328,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",3.87,-0.71,-19.4,493125.398131,4409,3.2066,{"date":589,"open":590,"high":591,"low":240,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",4.508,4.51,3.66,-0.76,-17.19,182750.855563,1999,3.96,{"date":599,"open":600,"high":601,"low":282,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",4.4,4.69,4.42,0.02,0.45,96366.638514,954,4.3792,{"date":609,"open":610,"high":611,"low":612,"close":600,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",4.75,4.99,4.37,-0.355,-7.47,192750.747466,1936,4.6114,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",5.02,4.72,4.755,-0.265,-5.28,23622.667842,561,4.8239,{"date":629,"open":630,"high":631,"low":632,"close":620,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",5.08,5.3,4.95,-0.05,-0.99,57907.858595,840,5.0993,{"date":639,"open":631,"high":640,"low":620,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",5.36,5.07,-0.16,-3.06,57526.561376,770,5.1833,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":358,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",5.78,5.05,5.23,-4.91,56592.772309,2108,5.3303,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",5.43,5.7,5.26,5.5,0.15,2.8,115857.197816,2256,5.464,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",5.03,5.44,4.98,5.35,0.36,7.21,91103.542255,1017,5.2148,{"date":679,"open":650,"high":680,"low":681,"close":611,"change":215,"percent_change":215,"volume":682,"transactions":683,"vwap":684},"2026-07-20",5.275,4.88,77093.680288,1025,5.0233,{"date":686,"open":687,"high":687,"low":688,"close":611,"change":329,"percent_change":689,"volume":690,"transactions":9,"vwap":611},"2026-07-17",5.1,4.89,-2.35,108000,{"date":692,"open":693,"high":694,"low":687,"close":695,"change":527,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-16",5.29,5.296,5.11,-3.95,17400,{"date":699,"open":661,"high":649,"low":631,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-15",5.32,-0.18,-3.27,55500,{"date":705,"open":706,"high":707,"low":661,"close":661,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":661},"2026-07-14",5.63,5.72,0.01,0.18,35500,{"date":712,"open":659,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-13",5.73,5.37,5.49,-0.14,-2.49,60000,{"date":720,"open":721,"high":722,"low":723,"close":706,"change":549,"percent_change":17,"volume":724,"transactions":9,"vwap":706},"2026-07-10",5.52,5.74,5.335,79800,{"date":726,"open":727,"high":706,"low":660,"close":728,"change":549,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-09",5.38,5.51,2.23,92700,{"date":732,"open":733,"high":734,"low":631,"close":735,"change":736,"percent_change":73,"volume":737,"transactions":9,"vwap":735},"2026-07-08",5.58,5.84,5.39,-0.38,158400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":642,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-07",6.07,6.29,5.66,5.77,-2.7,123500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",6.4,6.475,5.81,5.93,-0.4,-6.32,89100,{"date":756,"open":748,"high":757,"low":758,"close":759,"change":106,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-02",6.58,6.26,6.33,0.96,50500,{"date":763,"open":764,"high":764,"low":758,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",6.81,6.27,-0.34,-5.14,71500,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",6.97,6.52,6.61,-0.09,-1.34,62200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":195,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-29",7.06,7.212,6.63,6.7,-5.1,80700,{"date":786,"open":787,"high":788,"low":764,"close":779,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":779},"2026-06-26",6.85,7.26,0.19,2.77,100000,{"date":793,"open":794,"high":795,"low":796,"close":794,"change":304,"percent_change":205,"volume":797,"transactions":9,"vwap":794},"2026-06-25",6.87,7.1,6.79,56500,{"date":799,"open":800,"high":674,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",7.13,6.8,6.89,-0.23,-3.23,69000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",6.955,7.277,6.751,7.12,0.13,1.86,68200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",7.35,7.43,6.95,6.99,-0.45,-6.05,67500,{"date":825,"open":826,"high":827,"low":811,"close":828,"change":662,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-18",7.45,7.595,7.44,2.06,102200,{"date":832,"open":833,"high":826,"low":834,"close":835,"change":662,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-17",7.2,7.05,7.29,2.1,82400,{"date":839,"open":840,"high":841,"low":801,"close":842,"change":843,"percent_change":343,"volume":844,"transactions":9,"vwap":842},"2026-06-16",6.93,7.28,7.14,0.21,94500,{"date":846,"open":847,"high":842,"low":787,"close":840,"change":549,"percent_change":848,"volume":849,"transactions":9,"vwap":840},"2026-06-15",7.11,1.76,31900,{"date":851,"open":852,"high":853,"low":854,"close":764,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":764},"2026-06-12",6.83,7.22,6.76,-0.22,-3.13,48400,{"date":859,"open":860,"high":795,"low":860,"close":861,"change":604,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-11",6.6,7.03,6.84,96900,{"date":865,"open":866,"high":796,"low":748,"close":757,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":757},"2026-06-10",6.43,-0.11,-1.64,72000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":662,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-09",6.55,6.763,6.25,6.69,2.29,53300,{"date":879,"open":782,"high":820,"low":880,"close":881,"change":376,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-08",6.37,6.54,-1.51,62800,{"date":885,"open":787,"high":802,"low":886,"close":887,"change":224,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-05",6.51,6.64,-4.46,147600,{"date":891,"open":892,"high":893,"low":819,"close":819,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":819},"2026-06-04",7.04,7.27,-0.195,-2.73,43500,{"date":898,"open":899,"high":900,"low":771,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",7.17,7.25,7.145,-0.145,-1.99,59600,{"date":906,"open":788,"high":907,"low":779,"close":835,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":835},"2026-06-02",7.37,0.09,1.25,66400,{"date":912,"open":802,"high":913,"low":914,"close":833,"change":604,"percent_change":915,"volume":916,"transactions":9,"vwap":833},"2026-06-01",7.36,6.75,6.67,169600,{"date":918,"open":795,"high":795,"low":919,"close":914,"change":538,"percent_change":920,"volume":921,"transactions":9,"vwap":914},"2026-05-29",6.71,-3.98,114300,{"date":923,"open":924,"high":811,"low":925,"close":861,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":861},"2026-05-28",6.91,6.68,0.04,0.57,135300,{"date":930,"open":931,"high":932,"low":933,"close":820,"change":368,"percent_change":934,"volume":935,"transactions":9,"vwap":820},"2026-05-27",7.19,7.24,6.88,-1.83,256000,{"date":937,"open":938,"high":938,"low":834,"close":811,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":811},"2026-05-26",8.2,-0.87,-10.89,464600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-22",8.75,9.15,7.77,7.99,-0.335,-4.02,164800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-21",8.09,8.34,7.625,8.325,0.765,10.12,117000,{"date":961,"open":842,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-20",7.655,7,7.56,0.56,8,81700,{"date":969,"open":970,"high":971,"low":963,"close":963,"change":972,"percent_change":624,"volume":973,"transactions":9,"vwap":963},"2026-05-19",7.39,7.685,-0.39,105500,{"date":975,"open":976,"high":977,"low":978,"close":970,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":970},"2026-05-18",8.06,8.281,7.315,-0.47,-5.98,107800,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-15",8.8,8.868,7.86,-0.94,-10.68,137700,{"date":991,"open":992,"high":993,"low":994,"close":984,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":984},"2026-05-14",9.74,9.949,8.765,-0.54,-5.78,172300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-13",9.89,10.18,9.14,9.34,-0.84,-8.25,91400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1001,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1001},"2026-05-12",9.11,10.28,8.67,0.71,7.5,142500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-11",9.42,9.67,8.905,9.47,-0.03,-0.32,113600,{"date":1025,"open":1026,"high":1018,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-08",9.17,8.655,9.5,0.17,1.82,92200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":716,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-07",9.29,9.69,8.51,9.33,-1.48,226400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1020,"change":111,"percent_change":867,"volume":1045,"transactions":9,"vwap":1020},"2026-05-06",9.62,9.783,9,69900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":376,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-05",9.68,10.24,9.283,9.48,-1.04,105600,{"date":1055,"open":1056,"high":1035,"low":1057,"close":1058,"change":329,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",9.28,9.08,9.58,-1.24,133800,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":812,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-01",9.55,10.44,9.7,1.36,203500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",9.07,9.811,9.034,9.57,0.7,7.89,98400,{"date":1078,"open":1034,"high":1079,"low":984,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-29",9.6,8.87,-0.37,-4,66200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-28",9.25,9.4,8.6,9.24,0.07,0.76,82000,{"date":1094,"open":1037,"high":1063,"low":1095,"close":1026,"change":603,"percent_change":284,"volume":1096,"transactions":9,"vwap":1026},"2026-04-27",9.065,66800,{"date":1098,"open":1099,"high":1079,"low":984,"close":945,"change":329,"percent_change":1100,"volume":1101,"transactions":9,"vwap":945},"2026-04-24",9.22,-1.29,84000,{"date":1103,"open":1034,"high":1104,"low":1105,"close":1106,"change":304,"percent_change":855,"volume":1107,"transactions":9,"vwap":1106},"2026-04-23",9.406,8.953,9.27,92300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1034,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1034},"2026-04-22",8.11,9.44,8.1,1.15,14.13,219800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1022,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-21",8.5,7.97,8.14,-3.78,66600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":549,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-20",8.4,8.96,8.057,8.46,1.44,158800,{"date":1132,"open":1112,"high":1133,"low":966,"close":954,"change":1134,"percent_change":282,"volume":1135,"transactions":9,"vwap":954},"2026-04-17",8.61,0.34,156500,{"date":1137,"open":966,"high":1138,"low":1139,"close":966,"change":708,"percent_change":812,"volume":1140,"transactions":9,"vwap":966},"2026-04-16",8.24,7.88,88400,{"date":1142,"open":1143,"high":1088,"low":1144,"close":947,"change":642,"percent_change":1145,"volume":1146,"transactions":9,"vwap":947},"2026-04-15",8.21,7.805,-1.96,146200,{"date":1148,"open":1149,"high":1118,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-04-14",8.15,7.992,0.16,2,95400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":947,"change":106,"percent_change":1091,"volume":1159,"transactions":9,"vwap":947},"2026-04-13",7.83,8.37,7.82,104000,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":337,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-10",7.41,8.26,7.93,6.3,137900,{"date":1168,"open":1169,"high":1139,"low":970,"close":1170,"change":329,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-09",7.62,7.46,-1.58,73200,{"date":1174,"open":1112,"high":1175,"low":788,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-08",8.49,7.58,-0.51,-6.3,140300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":953,"change":1029,"percent_change":184,"volume":1185,"transactions":9,"vwap":953},"2026-04-07",7.9,8.59,7.51,119800,{"date":1187,"open":1188,"high":1183,"low":1182,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-06",8.53,7.92,-0.43,-5.15,63400,{"date":1194,"open":1195,"high":255,"low":1196,"close":1197,"change":549,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-02",8.04,8.02,8.35,1.46,83700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":450,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-01",7.69,8.625,7.375,8.23,8.43,163700,{"date":1209,"open":820,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",7.63,6.901,7.59,0.85,12.61,66000,{"date":1217,"open":819,"high":892,"low":886,"close":1218,"change":774,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-30",6.74,-1.32,70700,{"date":1222,"open":819,"high":820,"low":1223,"close":852,"change":304,"percent_change":205,"volume":1224,"transactions":9,"vwap":852},"2026-03-27",6.78,39100,{"date":1226,"open":840,"high":833,"low":1227,"close":787,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":787},"2026-03-26",6.735,-0.3,-4.2,70100,{"date":1232,"open":1013,"high":1013,"low":1233,"close":1234,"change":538,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-25",7.08,7.15,-3.77,49000,{"date":1238,"open":963,"high":818,"low":1239,"close":818,"change":121,"percent_change":1240,"volume":1241,"transactions":9,"vwap":818},"2026-03-24",6.86,3.48,47200,{"date":1243,"open":802,"high":1244,"low":1245,"close":1246,"change":673,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",7.308,6.82,7.18,5.28,35400,{"date":1250,"open":841,"high":841,"low":854,"close":1245,"change":1228,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1245},"2026-03-20",-4.21,37500,{"date":1254,"open":963,"high":1169,"low":771,"close":811,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":811},"2026-03-19",0.37,5.48,179000,{"date":1259,"open":963,"high":1260,"low":782,"close":914,"change":623,"percent_change":1121,"volume":1261,"transactions":9,"vwap":914},"2026-03-18",7.32,137600,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":948,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-17",7.53,7.01,7.015,-4.56,154900,{"date":1270,"open":1271,"high":1272,"low":1265,"close":817,"change":821,"percent_change":1273,"volume":1274,"transactions":9,"vwap":817},"2026-03-16",7.75,8.105,-5.77,177800,{"date":1276,"open":1075,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-13",8.29,7.57,7.8,-0.15,-1.89,87200,{"date":1284,"open":1285,"high":1286,"low":1162,"close":1287,"change":52,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-12",7.49,8.7,7.95,6.57,244300,{"date":1291,"open":1292,"high":1164,"low":833,"close":1170,"change":1228,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1170},"2026-03-11",7.7,-3.87,177100,{"date":1296,"open":1297,"high":1298,"low":1176,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-10",8.22,8.3,7.76,-0.41,-5.02,309400,{"date":1304,"open":1305,"high":1306,"low":1120,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-09",9.76,10.36,8.17,-1.59,-16.29,376400,{"date":1312,"open":1088,"high":1313,"low":1314,"close":1305,"change":909,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1305},"2026-03-06",10.8,8.511,14.69,380000,{"date":1318,"open":1206,"high":1018,"low":1125,"close":1036,"change":215,"percent_change":215,"volume":1319,"transactions":9,"vwap":1036},"2026-03-05",155200,{"date":1321,"open":1111,"high":1322,"low":1118,"close":1036,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1036},"2026-03-04",9.92,-0.705,-7.65,114400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-03",9.93,10.215,8.865,9.215,-0.945,-9.3,215200,{"date":1336,"open":1299,"high":1337,"low":1176,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-02",10.99,10.16,2.19,27.48,710700,{"date":1343,"open":1125,"high":1125,"low":1158,"close":1119,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1119},"2026-02-27",-0.63,-7.33,143600,{"date":1348,"open":1349,"high":1051,"low":1350,"close":1088,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1088},"2026-02-26",8.94,8.405,-0.62,-6.72,140600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1099,"change":1359,"percent_change":1360,"volume":889,"transactions":9,"vwap":1099},"2026-02-25",9.77,10.08,9.03,-0.875,-8.67,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-24",10.11,10.43,9.51,10.095,0.245,2.49,193500,{"date":1371,"open":958,"high":1372,"low":1028,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-23",11.565,9.85,-1.13,-10.29,188100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-20",11.51,11.8,9.59,10.98,-0.92,-7.73,440900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1333,"volume":1393,"transactions":9,"vwap":1391},"2026-02-19",14.7,15,11.06,11.9,-1.22,517900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-18",11,13.24,10.29,13.12,2.84,27.63,462300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1010,"change":146,"percent_change":283,"volume":1408,"transactions":9,"vwap":1010},"2026-02-17",10.51,11.67,9.2,338900,{"date":1410,"open":818,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-13",10.89,7.336,9.9,2.28,29.92,452700,{"date":1418,"open":899,"high":1169,"low":1419,"close":1169,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1169},"2026-02-12",6.975,0.43,5.98,103000,{"date":1424,"open":847,"high":1162,"low":794,"close":931,"change":478,"percent_change":1425,"volume":1426,"transactions":9,"vwap":931},"2026-02-11",4.81,134700,{"date":1428,"open":900,"high":900,"low":874,"close":1239,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1239},"2026-02-10",0.105,1.55,108800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-09",6.5,6.9,6.13,6.755,0.625,10.2,180000,{"date":1442,"open":1443,"high":1165,"low":659,"close":1436,"change":121,"percent_change":282,"volume":1444,"transactions":9,"vwap":1436},"2026-02-06",6.01,118900,{"date":1446,"open":773,"high":861,"low":661,"close":1447,"change":1383,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-05",5.88,-13.53,91100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":801,"change":821,"percent_change":1455,"volume":1456,"transactions":9,"vwap":801},"2026-02-04",7.16,7.418,6.32,-6.21,86800,{"date":1458,"open":1459,"high":1459,"low":1460,"close":900,"change":908,"percent_change":1461,"volume":1462,"transactions":9,"vwap":900},"2026-02-03",7.65,6.72,1.26,123600,{"date":1464,"open":771,"high":1013,"low":854,"close":1452,"change":1420,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1452},"2026-02-02",6.39,172100,{"date":1468,"open":834,"high":1452,"low":1165,"close":1469,"change":1022,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-30",6.73,-4.54,97500,{"date":1473,"open":834,"high":1013,"low":1474,"close":834,"change":633,"percent_change":1475,"volume":1476,"transactions":9,"vwap":834},"2026-01-29",6.62,-0.7,192100,{"date":1478,"open":892,"high":1184,"low":1479,"close":795,"change":111,"percent_change":716,"volume":1480,"transactions":9,"vwap":795},"2026-01-28",6.92,132600,{"date":1482,"open":900,"high":1162,"low":963,"close":847,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":847},"2026-01-27",0.11,1.57,163000,{"date":1487,"open":1020,"high":1020,"low":771,"close":963,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":963},"2026-01-26",-2.54,-26.62,495100,{"date":1492,"open":1364,"high":1493,"low":1028,"close":1494,"change":538,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-23",11.27,9.54,-2.85,345200,{"date":1498,"open":976,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-22",10.46,7.6,9.82,1.88,23.68,201500,{"date":1506,"open":1298,"high":1286,"low":1507,"close":1507,"change":195,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-21",7.94,-4.34,189500,{"date":1511,"open":1133,"high":1512,"low":1110,"close":1298,"change":376,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1298},"2026-01-20",9.237,-1.19,43800,{"date":1516,"open":1517,"high":1518,"low":1205,"close":1125,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1125},"2026-01-16",9.91,10.073,-1.52,-15.32,105200,{"date":1523,"open":1524,"high":1525,"low":1028,"close":1322,"change":995,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1322},"2026-01-15",10.6,12.24,-5.16,146000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1499,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1499},"2026-01-14",9.88,11.625,9.21,0.95,9.99,161600,{"date":1537,"open":1538,"high":1538,"low":944,"close":1365,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1365},"2026-01-13",16.14,-6.94,-42.19,273000,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-12",16,17.5,16.45,0.05,0.3,59200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-09",15.91,16.8,11.52,16.4,-0.61,-3.59,210200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":903,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-08",17.37,18.3,16.2,17.01,-10.47,443200,{"date":1568,"open":1569,"high":25,"low":1569,"close":1570,"change":927,"percent_change":80,"volume":1571,"transactions":9,"vwap":1570},"2026-01-07",16.1,19,800500,{"date":177,"open":1044,"high":1573,"low":834,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},18.43,9.43,104.78,633655]