[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAES":3,"homepage-market-summary":30,"stock-historical-LAES":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LAES","2026-10-05",{"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},"SEALSQ Corp Ordinary Shares","Nasdaq",null,"Common Stock","SEALSQ Corp develops certified secure microcontrollers and implements post-quantum cryptography. The company develops solutions including post-quantum microchips and devices that can be used in a variety of applications, from multi-factor authentication, home automation, and IT network infrastructure to automotive, industrial automation, and control systems. The company's vaultIC range offers a set of ready-to-use secure elements designed to implement embedded security for any kind of device with fast time-to-market and high flexibility. The company's products include VaultIC155, VaultIV18x, VaultIC292, and VaultIC40x. The company generates a majority of its revenue from North America, while it also has its presence in Europe, Middle East & Africa, Asia Pacific, and Latin America.","185",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},2.41,2.39,2.42,2.33,2.37,0.04,1.69,3079976.829973,13955,2.377,8.71,1.99,15746666.421424964,6.3,845,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},14554525,5312401671.777666,-3.98,"2025-04-23",[182,183,193,203,211,219,227,234,240,250,258,267,276,284,293,300,306,313,320,328,336,343,348,355,362,370,379,390,397,404,410,417,424,434,445,455,465,474,481,488,494,503,511,518,524,532,537,542,548,555,562,568,575,582,588,594,599,604,610,617,623,629,636,642,647,654,661,668,674,681,688,694,701,708,712,716,722,728,735,741,746,755,761,767,774,780,787,794,802,807,814,820,825,829,834,842,846,852,859,864,869,875,879,884,889,896,900,904,908,913,918,923,928,932,936,939,942,946,950,954,959,965,971,978,986,990,996,1000,1004,1008,1013,1018,1022,1026,1030,1035,1038,1042,1046,1051,1058,1064,1072,1080,1088,1095,1101,1107,1113,1119,1124,1130,1135,1139,1145,1151,1157,1163,1167,1172,1178,1182,1186,1193,1197,1202,1206,1214,1220,1225,1230,1235,1242,1251,1259,1268,1275,1284,1289,1294,1300,1309,1313,1320,1326,1329,1333,1339,1343,1347,1353,1358,1362,1367,1371,1376,1380,1386,1389,1397,1401,1407,1411,1417,1423,1429,1435,1441,1447,1455,1460,1464,1470,1475,1479,1482,1487,1492,1499,1505,1511,1516,1521,1529,1537,1546,1553,1560,1568,1576,1585,1593,1602,1610,1618,1626,1633,1641,1647,1655,1663,1670,1677,1684,1691,1699,1705,1713,1719,1723,1730,1736,1741,1745,1750,1755,1760,1764,1768,1773,1778,1782,1786,1791,1796,1800,1805,1811,1814,1818,1821,1825,1829,1832,1837,1841,1844,1848,1852,1857,1862,1867,1870,1873,1877,1881,1885,1888,1891,1895,1901,1905,1909,1913,1918,1921,1925,1929,1932,1936,1941,1945,1950,1954,1959,1965,1968,1971,1977,1981,1986,1990,1995,2000,2004,2007,2011,2017,2024,2028,2033,2038,2043,2047,2054,2058,2063,2068,2071,2075,2079,2084,2088,2092,2097,2102,2105,2109,2113,2118,2121,2125,2129,2135,2139,2142,2145,2149,2153,2156,2159,2163,2167,2171,2174,2177,2181,2187,2192,2195,2199,2203,2207,2210,2214],{"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},"2026-10-02",2.429,2.45,2.36,0.01,0.42,3806872.534009,13053,2.3987,{"date":194,"open":195,"high":196,"low":197,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",2.32,2.4,2.31,0.02,0.85,3041504.433395,11598,2.3659,{"date":204,"open":205,"high":15,"low":18,"close":206,"change":198,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",2.35,2.34,0.86,3265204.295192,10403,2.3514,{"date":212,"open":213,"high":206,"low":214,"close":195,"change":20,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",2.3,2.28,1.75,3250579.250082,10103,2.3098,{"date":220,"open":195,"high":205,"low":221,"close":214,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",2.27,-0.07,-2.98,3689409.082947,13259,2.3089,{"date":228,"open":206,"high":19,"low":213,"close":205,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.03,1.29,5360069.844071,12681,2.3391,{"date":235,"open":221,"high":18,"low":236,"close":195,"change":198,"percent_change":46,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.24,5083944.698853,18851,2.2848,{"date":241,"open":242,"high":243,"low":244,"close":213,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",2.475,2.48,2.29,-0.05,-2.13,4976229.991962,20351,2.3522,{"date":251,"open":205,"high":252,"low":197,"close":205,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",2.365,-0.01,-0.42,3602009.640613,16704,2.3398,{"date":259,"open":260,"high":261,"low":197,"close":187,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",2.315,2.38,0.12,5.36,5383716.469118,17180,2.3472,{"date":268,"open":18,"high":269,"low":270,"close":236,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",2.355,2.22,-0.06,-2.61,4754532.094317,16956,2.252,{"date":277,"open":278,"high":206,"low":278,"close":213,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",2.25,0.11,5.02,5658982.187679,17773,2.3023,{"date":285,"open":195,"high":18,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",2.15,2.19,-0.11,-4.78,6648166.13503,19112,2.2145,{"date":294,"open":206,"high":19,"low":278,"close":213,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",-0.02,-0.86,6023605.681921,19317,2.2964,{"date":301,"open":197,"high":187,"low":214,"close":195,"change":271,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",-2.52,5165940.097786,19280,2.3258,{"date":307,"open":17,"high":308,"low":19,"close":261,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",2.46,0,3875505.8073,14540,2.416,{"date":314,"open":187,"high":315,"low":206,"close":261,"change":295,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",2.405,-0.83,4099465.666937,13787,2.3792,{"date":321,"open":322,"high":323,"low":196,"close":196,"change":245,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",2.43,2.49,-2.04,5347865.173806,16617,2.4363,{"date":329,"open":330,"high":331,"low":186,"close":186,"change":229,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",2.51,2.56,1.24,5792789.444047,17148,2.5031,{"date":337,"open":15,"high":338,"low":16,"close":17,"change":198,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",2.44,0.83,3902019.041644,13454,2.4114,{"date":344,"open":16,"high":322,"low":261,"close":196,"change":20,"percent_change":21,"volume":345,"transactions":346,"vwap":347},"2026-09-03",5669878.986856,15149,2.4019,{"date":349,"open":19,"high":15,"low":205,"close":187,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",-0.03,-1.26,3651341.982422,14146,2.3749,{"date":356,"open":15,"high":338,"low":18,"close":16,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",-0.1,-4.02,7084821.143033,19814,2.3753,{"date":363,"open":242,"high":364,"low":365,"close":323,"change":188,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",2.525,2.4502,0.4,4583277.713694,13743,2.4803,{"date":371,"open":372,"high":373,"low":338,"close":243,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",2.57,2.6,-0.13,-4.98,8715309.437439,17019,2.4868,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",2.53,2.63,2.52,2.61,0.13,5.24,6615710.148834,15206,2.5914,{"date":391,"open":383,"high":392,"low":338,"close":243,"change":271,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-26",2.54,-2.36,5021990.222023,15755,2.4793,{"date":398,"open":330,"high":399,"low":243,"close":392,"change":400,"percent_change":17,"volume":401,"transactions":402,"vwap":403},"2026-08-25",2.55,0.06,4654892.498195,12603,2.5181,{"date":405,"open":406,"high":383,"low":186,"close":243,"change":271,"percent_change":393,"volume":407,"transactions":408,"vwap":409},"2026-08-24",2.5,6140366.372128,15508,2.4819,{"date":411,"open":406,"high":412,"low":243,"close":392,"change":20,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",2.59,1.6,11072783.344331,16479,2.5321,{"date":418,"open":373,"high":419,"low":243,"close":406,"change":357,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",2.62,-3.85,9351952.689996,17684,2.5202,{"date":425,"open":426,"high":427,"low":428,"close":373,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-19",2.76,2.81,2.58,-0.14,-5.11,15216946.918033,23386,2.6398,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",2.7,2.815,2.67,2.74,-0.16,-5.52,8562896.072279,19580,2.7645,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":288,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",2.94,2.98,2.84,2.9,-3.65,8347422.715369,18266,2.9063,{"date":456,"open":449,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",3.07,2.82,3.01,0.17,5.99,15301235.451571,38024,2.978,{"date":466,"open":467,"high":468,"low":469,"close":449,"change":53,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",2.65,2.87,2.625,6.77,12291505.051685,22406,2.7818,{"date":475,"open":384,"high":436,"low":372,"close":476,"change":279,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",2.66,4.31,7012784.060208,24848,2.6137,{"date":482,"open":412,"high":483,"low":381,"close":399,"change":253,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",2.6193,-0.39,3400886.802537,18360,2.5638,{"date":489,"open":490,"high":373,"low":406,"close":331,"change":253,"percent_change":484,"volume":491,"transactions":492,"vwap":493},"2026-08-10",2.585,7432331.445549,25490,2.559,{"date":495,"open":496,"high":373,"low":497,"close":372,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",2.515,2.47,0.08,3.21,13955864.894578,31952,2.5362,{"date":504,"open":308,"high":505,"low":506,"close":323,"change":229,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",2.536,2.392,1.22,8665049.0853,26415,2.4941,{"date":512,"open":323,"high":381,"low":322,"close":308,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",-0.08,-3.15,7283790.189149,23389,2.4658,{"date":519,"open":373,"high":467,"low":330,"close":392,"change":229,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",1.2,10116415.297434,30216,2.557,{"date":525,"open":206,"high":526,"low":195,"close":330,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",2.545,0.15,6.36,11480809.003905,30544,2.5006,{"date":533,"open":338,"high":497,"low":18,"close":187,"change":309,"percent_change":309,"volume":534,"transactions":535,"vwap":536},"2026-07-31",18551642.753705,31345,2.367,{"date":538,"open":213,"high":16,"low":213,"close":187,"change":279,"percent_change":539,"volume":540,"transactions":541,"vwap":206},"2026-07-30",4.89,15136221.832577,16219,{"date":543,"open":213,"high":205,"low":270,"close":278,"change":544,"percent_change":420,"volume":545,"transactions":546,"vwap":547},"2026-07-29",-0.09,28344706.669336,23831,2.2722,{"date":549,"open":15,"high":15,"low":550,"close":206,"change":429,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",2.26,-5.65,21752174.286631,22244,2.3365,{"date":556,"open":308,"high":331,"low":19,"close":243,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-27",0.05,2.06,22553263.740966,24792,2.4324,{"date":563,"open":381,"high":372,"low":322,"close":322,"change":429,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",-5.45,13883206.324192,18709,2.473,{"date":569,"open":381,"high":570,"low":330,"close":372,"change":350,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",2.64,-1.15,15065460.888806,19882,2.5583,{"date":576,"open":577,"high":467,"low":399,"close":373,"change":188,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-22",2.555,0.39,13977338.515242,18330,2.6099,{"date":583,"open":373,"high":438,"low":372,"close":412,"change":198,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",0.78,12432830.697228,18402,2.6212,{"date":589,"open":399,"high":419,"low":406,"close":372,"change":229,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",1.18,14166076.141753,20950,2.5446,{"date":595,"open":252,"high":428,"low":205,"close":392,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":392},"2026-07-17",0.1,4.1,16513500,{"date":600,"open":383,"high":372,"low":17,"close":338,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":338},"2026-07-16",-0.21,-7.92,11711100,{"date":605,"open":606,"high":607,"low":412,"close":467,"change":222,"percent_change":608,"volume":609,"transactions":9,"vwap":467},"2026-07-15",2.75,2.8,-2.57,12662900,{"date":611,"open":612,"high":613,"low":438,"close":614,"change":188,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-07-14",2.78,2.79,2.72,0.37,11032600,{"date":618,"open":606,"high":619,"low":476,"close":620,"change":544,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-13",2.755,2.71,-3.21,9342300,{"date":624,"open":625,"high":626,"low":607,"close":607,"change":222,"percent_change":627,"volume":628,"transactions":9,"vwap":607},"2026-07-10",2.935,2.97,-2.44,9015300,{"date":630,"open":631,"high":632,"low":633,"close":468,"change":229,"percent_change":634,"volume":635,"transactions":9,"vwap":468},"2026-07-09",2.85,2.92,2.795,1.06,12233200,{"date":637,"open":638,"high":639,"low":638,"close":449,"change":20,"percent_change":640,"volume":641,"transactions":9,"vwap":449},"2026-07-08",2.73,2.91,1.43,10549400,{"date":643,"open":632,"high":447,"low":439,"close":607,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":607},"2026-07-07",-0.2,-6.67,12584900,{"date":648,"open":649,"high":650,"low":626,"close":651,"change":350,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-06",2.99,3.15,3,-0.99,13215900,{"date":655,"open":656,"high":657,"low":468,"close":658,"change":222,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-02",3.11,3.2,3.03,-2.26,24234500,{"date":662,"open":663,"high":664,"low":665,"close":663,"change":245,"percent_change":666,"volume":667,"transactions":9,"vwap":663},"2026-07-01",3.1,3.25,3.06,-1.59,15680200,{"date":669,"open":670,"high":671,"low":656,"close":650,"change":271,"percent_change":672,"volume":673,"transactions":9,"vwap":650},"2026-06-30",3.19,3.35,-1.87,17925500,{"date":675,"open":676,"high":677,"low":678,"close":499,"change":131,"percent_change":679,"volume":680,"transactions":9,"vwap":499},"2026-06-29",3.13,3.3,3.035,2.88,23452100,{"date":682,"open":683,"high":684,"low":658,"close":685,"change":245,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-26",3.08,3.17,3.12,-1.58,21296300,{"date":689,"open":690,"high":691,"low":683,"close":684,"change":271,"percent_change":692,"volume":693,"transactions":9,"vwap":684},"2026-06-25",3.27,3.45,-1.86,24037400,{"date":695,"open":696,"high":697,"low":663,"close":698,"change":288,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-24",3.28,3.34,3.23,-3.29,21062200,{"date":702,"open":703,"high":704,"low":626,"close":697,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":697},"2026-06-23",3.02,3.43,0.24,7.74,37992300,{"date":709,"open":663,"high":690,"low":457,"close":663,"change":295,"percent_change":710,"volume":711,"transactions":9,"vwap":663},"2026-06-22",-0.64,16997000,{"date":713,"open":685,"high":650,"low":626,"close":685,"change":279,"percent_change":714,"volume":715,"transactions":9,"vwap":685},"2026-06-18",3.65,20205200,{"date":717,"open":718,"high":719,"low":448,"close":459,"change":271,"percent_change":720,"volume":721,"transactions":9,"vwap":459},"2026-06-17",3.09,3.18,-1.95,22244300,{"date":723,"open":724,"high":671,"low":457,"close":457,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":457},"2026-06-16",3.33,-0.3,-8.9,20058300,{"date":729,"open":730,"high":731,"low":657,"close":732,"change":733,"percent_change":25,"volume":734,"transactions":9,"vwap":732},"2026-06-15",3.29,3.51,3.37,0.27,21392700,{"date":736,"open":657,"high":737,"low":738,"close":663,"change":357,"percent_change":739,"volume":740,"transactions":9,"vwap":663},"2026-06-12",3.225,3.05,-3.12,21897300,{"date":742,"open":658,"high":499,"low":448,"close":657,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":657},"2026-06-11",0.16,5.26,21075100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-10",3.055,3.26,3.015,3.04,-0.04,-1.3,18151700,{"date":756,"open":757,"high":758,"low":447,"close":683,"change":429,"percent_change":759,"volume":760,"transactions":9,"vwap":683},"2026-06-09",3.24,3.356,-4.35,20165100,{"date":762,"open":671,"high":763,"low":499,"close":764,"change":198,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-08",3.36,3.22,0.62,9571200,{"date":768,"open":769,"high":770,"low":665,"close":657,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":657},"2026-06-05",3.536,3.56,-0.45,-12.33,17959800,{"date":775,"open":763,"high":776,"low":763,"close":714,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":714},"2026-06-04",3.8,0.19,5.49,22238400,{"date":781,"open":714,"high":782,"low":704,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-03",3.66,3.46,-0.25,-6.74,17232600,{"date":788,"open":770,"high":789,"low":790,"close":791,"change":743,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-02",3.84,3.545,3.71,4.51,18754700,{"date":795,"open":796,"high":797,"low":697,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-01",3.39,3.64,3.55,0.07,2.01,16328800,{"date":803,"open":714,"high":782,"low":763,"close":804,"change":88,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-29",3.48,-6.45,19815400,{"date":808,"open":804,"high":809,"low":810,"close":811,"change":705,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-28",3.83,3.41,3.72,6.9,22262700,{"date":815,"open":816,"high":817,"low":664,"close":804,"change":513,"percent_change":818,"volume":819,"transactions":9,"vwap":804},"2026-05-27",3.42,3.525,-2.25,21504100,{"date":821,"open":731,"high":822,"low":804,"close":770,"change":53,"percent_change":823,"volume":824,"transactions":9,"vwap":770},"2026-05-26",3.9,5.33,33216500,{"date":826,"open":749,"high":770,"low":664,"close":827,"change":279,"percent_change":763,"volume":828,"transactions":9,"vwap":827},"2026-05-22",3.38,31404200,{"date":830,"open":632,"high":732,"low":831,"close":690,"change":189,"percent_change":832,"volume":833,"transactions":9,"vwap":690},"2026-05-21",2.915,14.74,35480800,{"date":835,"open":836,"high":837,"low":838,"close":631,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":631},"2026-05-20",2.725,2.86,2.705,0.14,5.17,8623800,{"date":843,"open":620,"high":606,"low":331,"close":620,"change":513,"percent_change":844,"volume":845,"transactions":9,"vwap":620},"2026-05-19",-2.87,9101700,{"date":847,"open":679,"high":848,"low":849,"close":613,"change":513,"percent_change":850,"volume":851,"transactions":9,"vwap":613},"2026-05-18",2.89,2.69,-2.79,10598900,{"date":853,"open":854,"high":855,"low":458,"close":468,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":468},"2026-05-15",2.93,2.945,-0.22,-7.12,8150400,{"date":860,"open":450,"high":676,"low":861,"close":718,"change":385,"percent_change":862,"volume":863,"transactions":9,"vwap":718},"2026-05-14",2.83,4.39,10810000,{"date":865,"open":651,"high":718,"low":450,"close":866,"change":198,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-13",2.96,0.68,9361300,{"date":870,"open":738,"high":757,"low":871,"close":447,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":447},"2026-05-12",2.865,-0.12,-3.92,12715700,{"date":876,"open":837,"high":684,"low":613,"close":665,"change":839,"percent_change":877,"volume":878,"transactions":9,"vwap":665},"2026-05-11",4.79,13581800,{"date":880,"open":881,"high":881,"low":468,"close":632,"change":374,"percent_change":882,"volume":883,"transactions":9,"vwap":632},"2026-05-08",3.075,-4.26,11124000,{"date":885,"open":757,"high":730,"low":459,"close":738,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":738},"2026-05-07",-0.27,-8.13,9984300,{"date":890,"open":891,"high":763,"low":632,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-06",2.95,3.32,0.41,14.09,15728500,{"date":897,"open":448,"high":651,"low":612,"close":639,"change":271,"percent_change":898,"volume":899,"transactions":9,"vwap":639},"2026-05-05",-2.02,9928900,{"date":901,"open":902,"high":657,"low":449,"close":626,"change":596,"percent_change":804,"volume":903,"transactions":9,"vwap":626},"2026-05-04",2.895,15457400,{"date":905,"open":450,"high":639,"low":612,"close":468,"change":350,"percent_change":906,"volume":907,"transactions":9,"vwap":468},"2026-05-01",-1.03,4459600,{"date":909,"open":382,"high":632,"low":469,"close":450,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":450},"2026-04-30",0.26,9.85,6205800,{"date":914,"open":426,"high":915,"low":384,"close":570,"change":374,"percent_change":916,"volume":917,"transactions":9,"vwap":570},"2026-04-29",2.77,-4.69,4665400,{"date":919,"open":915,"high":612,"low":920,"close":915,"change":513,"percent_change":921,"volume":922,"transactions":9,"vwap":915},"2026-04-28",2.68,-2.81,5707800,{"date":924,"open":925,"high":632,"low":915,"close":631,"change":357,"percent_change":926,"volume":927,"transactions":9,"vwap":631},"2026-04-27",2.888,-3.39,6498300,{"date":929,"open":848,"high":649,"low":427,"close":891,"change":839,"percent_change":930,"volume":931,"transactions":9,"vwap":891},"2026-04-24",4.98,7560500,{"date":933,"open":703,"high":703,"low":612,"close":427,"change":784,"percent_change":934,"volume":935,"transactions":9,"vwap":427},"2026-04-23",-8.17,11131800,{"date":937,"open":703,"high":719,"low":866,"close":665,"change":596,"percent_change":827,"volume":938,"transactions":9,"vwap":665},"2026-04-22",13390300,{"date":940,"open":651,"high":696,"low":447,"close":866,"change":198,"percent_change":867,"volume":941,"transactions":9,"vwap":866},"2026-04-21",21370100,{"date":943,"open":570,"high":866,"low":382,"close":447,"change":705,"percent_change":944,"volume":945,"transactions":9,"vwap":447},"2026-04-20",8.89,18297500,{"date":947,"open":861,"high":468,"low":570,"close":436,"change":245,"percent_change":948,"volume":949,"transactions":9,"vwap":436},"2026-04-17",-1.82,18592900,{"date":951,"open":638,"high":612,"low":372,"close":606,"change":245,"percent_change":952,"volume":953,"transactions":9,"vwap":606},"2026-04-16",-1.79,34457600,{"date":955,"open":956,"high":632,"low":438,"close":607,"change":72,"percent_change":957,"volume":958,"transactions":9,"vwap":607},"2026-04-15",2.805,8.11,44637800,{"date":960,"open":278,"high":419,"low":961,"close":412,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":412},"2026-04-14",2.23,0.45,21.03,23420000,{"date":966,"open":967,"high":286,"low":26,"close":968,"change":20,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-13",2.05,2.14,1.9,13060400,{"date":972,"open":973,"high":974,"low":967,"close":975,"change":188,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-10",2.085,2.17,2.1,0.48,9392800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":245,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-09",2.125,2.13,2.02,2.09,-2.34,10866200,{"date":987,"open":261,"high":322,"low":981,"close":968,"change":198,"percent_change":988,"volume":989,"transactions":9,"vwap":968},"2026-04-08",0.94,19333400,{"date":991,"open":197,"high":195,"low":992,"close":81,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":81},"2026-04-07",2.11,-0.26,-10.92,20350400,{"date":997,"open":308,"high":381,"low":269,"close":261,"change":872,"percent_change":998,"volume":999,"transactions":9,"vwap":261},"2026-04-06",-4.8,6419800,{"date":1001,"open":19,"high":383,"low":197,"close":406,"change":253,"percent_change":1002,"volume":1003,"transactions":9,"vwap":406},"2026-04-02",-0.4,6487700,{"date":1005,"open":633,"high":437,"low":243,"close":330,"change":288,"percent_change":1006,"volume":1007,"transactions":9,"vwap":330},"2026-04-01",-4.2,11322400,{"date":1009,"open":205,"high":920,"low":205,"close":419,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":419},"2026-03-31",0.31,13.42,8514500,{"date":1014,"open":186,"high":243,"low":1015,"close":197,"change":429,"percent_change":1016,"volume":1017,"transactions":9,"vwap":197},"2026-03-30",2.235,-5.71,8458200,{"date":1019,"open":419,"high":382,"low":338,"close":186,"change":856,"percent_change":1020,"volume":1021,"transactions":9,"vwap":186},"2026-03-27",-8.24,7441100,{"date":1023,"open":607,"high":458,"low":476,"close":438,"change":644,"percent_change":1024,"volume":1025,"transactions":9,"vwap":438},"2026-03-26",-6.97,5130700,{"date":1027,"open":639,"high":703,"low":631,"close":468,"change":253,"percent_change":1028,"volume":1029,"transactions":9,"vwap":468},"2026-03-25",-0.35,4351500,{"date":1031,"open":639,"high":649,"low":1032,"close":679,"change":513,"percent_change":1033,"volume":1034,"transactions":9,"vwap":679},"2026-03-24",2.835,-2.7,3981600,{"date":1036,"open":651,"high":457,"low":854,"close":866,"change":309,"percent_change":309,"volume":1037,"transactions":9,"vwap":866},"2026-03-23",4411200,{"date":1039,"open":751,"high":665,"low":639,"close":866,"change":288,"percent_change":1040,"volume":1041,"transactions":9,"vwap":866},"2026-03-20",-3.58,4220200,{"date":1043,"open":639,"high":1044,"low":871,"close":457,"change":400,"percent_change":26,"volume":1045,"transactions":9,"vwap":457},"2026-03-19",3.16,7405000,{"date":1047,"open":665,"high":656,"low":626,"close":459,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":459},"2026-03-18",-0.095,-3.06,7616200,{"date":1052,"open":1053,"high":1054,"low":718,"close":1055,"change":1048,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-17",3.305,3.31,3.105,-2.97,14153100,{"date":1059,"open":798,"high":1060,"low":751,"close":657,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":657},"2026-03-16",3.58,-0.66,-17.1,31851600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":271,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-13",3.99,4.05,3.81,3.86,-1.53,3261000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":271,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-12",3.95,3.97,3.87,3.92,-1.51,3239300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":350,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-11",4.09,4.14,3.93,3.98,-0.75,2768400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":440,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-10",4.12,4.21,4.01,-3.84,2989800,{"date":1096,"open":822,"high":1097,"low":1098,"close":1099,"change":53,"percent_change":792,"volume":1100,"transactions":9,"vwap":1099},"2026-03-09",4.24,3.85,4.17,4829200,{"date":1102,"open":1103,"high":1104,"low":1085,"close":1066,"change":784,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1066},"2026-03-06",4.06,4.34,-5.9,7048700,{"date":1108,"open":1109,"high":1110,"low":1082,"close":1097,"change":557,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1097},"2026-03-05",4.13,4.35,1.19,8042800,{"date":1114,"open":1075,"high":1115,"low":1077,"close":1116,"change":733,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-04",4.3,4.19,6.89,8794200,{"date":1120,"open":1121,"high":1082,"low":1121,"close":1077,"change":544,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1077},"2026-03-03",3.812,-2.24,7257800,{"date":1125,"open":1126,"high":1127,"low":797,"close":1092,"change":498,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1092},"2026-03-02",3.7,4.11,2.04,7116700,{"date":1131,"open":1075,"high":1132,"low":822,"close":1084,"change":644,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1084},"2026-02-27",4.02,-4.84,3904200,{"date":1136,"open":1137,"high":1091,"low":1074,"close":1109,"change":131,"percent_change":961,"volume":1138,"transactions":9,"vwap":1109},"2026-02-26",4.16,4549200,{"date":1140,"open":1077,"high":1141,"low":1142,"close":1143,"change":262,"percent_change":665,"volume":1144,"transactions":9,"vwap":1143},"2026-02-25",4.2,3.91,4.04,4765500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1077,"change":527,"percent_change":1085,"volume":1150,"transactions":9,"vwap":1077},"2026-02-24",3.74,3.94,3.68,3439500,{"date":1152,"open":1068,"high":809,"low":1149,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-02-23",3.77,-0.18,-4.56,3608400,{"date":1158,"open":789,"high":1159,"low":1160,"close":1074,"change":20,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1074},"2026-02-20",3.955,3.78,1.02,3813100,{"date":1164,"open":1076,"high":1165,"low":776,"close":1142,"change":188,"percent_change":910,"volume":1166,"transactions":9,"vwap":1142},"2026-02-19",3.96,2226300,{"date":1168,"open":1074,"high":1132,"low":1169,"close":822,"change":198,"percent_change":1170,"volume":1171,"transactions":9,"vwap":822},"2026-02-18",3.835,0.52,3286500,{"date":1173,"open":789,"high":1174,"low":1175,"close":1176,"change":229,"percent_change":584,"volume":1177,"transactions":9,"vwap":1176},"2026-02-17",3.975,3.6,3.88,5401800,{"date":1179,"open":1098,"high":1075,"low":1180,"close":1098,"change":188,"percent_change":910,"volume":1181,"transactions":9,"vwap":1098},"2026-02-13",3.76,3765500,{"date":1183,"open":1092,"high":1092,"low":1180,"close":789,"change":440,"percent_change":1184,"volume":1185,"transactions":9,"vwap":789},"2026-02-12",-4,4205000,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":271,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-11",4.125,3.884,4,-1.48,5214400,{"date":1194,"open":1195,"high":1141,"low":1085,"close":1103,"change":596,"percent_change":381,"volume":1196,"transactions":9,"vwap":1103},"2026-02-10",4.049,6657000,{"date":1198,"open":1066,"high":1199,"low":1098,"close":1165,"change":752,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1165},"2026-02-09",4.039,-1,5033000,{"date":1203,"open":1153,"high":1127,"low":1180,"close":1190,"change":976,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1190},"2026-02-06",13.64,7784200,{"date":1207,"open":1208,"high":1085,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-05",3.82,3.5,3.52,-0.48,-12,10333500,{"date":1215,"open":1090,"high":1216,"low":1098,"close":1190,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1190},"2026-02-04",4.145,-0.19,-4.53,8898600,{"date":1221,"open":1141,"high":1222,"low":1223,"close":1116,"change":385,"percent_change":657,"volume":1224,"transactions":9,"vwap":1116},"2026-02-03",4.25,3.965,5521900,{"date":1226,"open":597,"high":1227,"low":1142,"close":1103,"change":245,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1103},"2026-02-02",4.275,-1.22,7629700,{"date":1231,"open":1091,"high":1232,"low":597,"close":1127,"change":601,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1127},"2026-01-30",4.33,-4.86,8300700,{"date":1236,"open":1237,"high":1238,"low":1141,"close":1239,"change":886,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-29",4.525,4.55,4.32,-5.88,8386900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-28",4.76,4.77,4.52,4.59,-0.17,-3.57,6630000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1244,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1244},"2026-01-27",4.5,4.84,4.385,0.3,6.73,8899400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-26",4.85,4.9,4.4,4.46,-0.46,-9.35,13211500,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":993,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-23",5.305,4.905,4.92,-5.02,13286300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-22",4.78,5.48,4.755,5.18,0.54,11.64,26860000,{"date":1285,"open":1286,"high":1261,"low":1099,"close":1287,"change":527,"percent_change":697,"volume":1288,"transactions":9,"vwap":1287},"2026-01-21",4.54,4.64,16769200,{"date":1290,"open":1232,"high":1277,"low":1222,"close":1291,"change":222,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-20",4.49,-1.54,12963300,{"date":1295,"open":1296,"high":1261,"low":792,"close":1297,"change":544,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-16",4.81,4.56,-1.94,11390700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-15",4.36,4.93,4.295,4.65,0.34,7.89,17796500,{"date":1310,"open":1115,"high":1311,"low":1099,"close":477,"change":309,"percent_change":309,"volume":1312,"transactions":9,"vwap":477},"2026-01-14",4.335,6734100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":477,"change":752,"percent_change":1318,"volume":1319,"transactions":9,"vwap":477},"2026-01-13",4.38,4.47,4.15,-0.92,6106500,{"date":1321,"open":1317,"high":1322,"low":1323,"close":1110,"change":777,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1110},"2026-01-12",4.505,4.07,4.57,9479700,{"date":1327,"open":1116,"high":1315,"low":1137,"close":1137,"change":229,"percent_change":106,"volume":1328,"transactions":9,"vwap":1137},"2026-01-09",7837200,{"date":1330,"open":1067,"high":1222,"low":1092,"close":1109,"change":198,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1109},"2026-01-08",0.49,4746700,{"date":1334,"open":1335,"high":1336,"low":1323,"close":1127,"change":357,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1127},"2026-01-07",4.27,4.323,-2.38,7060000,{"date":1340,"open":1110,"high":1110,"low":1132,"close":1091,"change":429,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1091},"2026-01-06",-3.22,11577500,{"date":1344,"open":1263,"high":1345,"low":1104,"close":1110,"change":279,"percent_change":412,"volume":1346,"transactions":9,"vwap":1110},"2026-01-05",4.555,8845300,{"date":1348,"open":1349,"high":1222,"low":809,"close":1097,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1097},"2026-01-02",3.915,0.46,12.17,8127700,{"date":1354,"open":1077,"high":1075,"low":791,"close":1160,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1160},"2025-12-31",-0.15,-3.82,8046200,{"date":1359,"open":1165,"high":1066,"low":789,"close":1084,"change":198,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1084},"2025-12-30",0.51,5727000,{"date":1363,"open":1364,"high":1323,"low":809,"close":1142,"change":357,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1142},"2025-12-29",3.895,-2.49,10688000,{"date":1368,"open":1082,"high":597,"low":1084,"close":1092,"change":1355,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1092},"2025-12-26",-3.61,8531400,{"date":1372,"open":1373,"high":1091,"low":1374,"close":1137,"change":309,"percent_change":309,"volume":1375,"transactions":9,"vwap":1137},"2025-12-24",4.205,4.03,5516900,{"date":1377,"open":1315,"high":1378,"low":1127,"close":1137,"change":993,"percent_change":1240,"volume":1379,"transactions":9,"vwap":1137},"2025-12-23",4.44,8201200,{"date":1381,"open":477,"high":1244,"low":1382,"close":1383,"change":1384,"percent_change":386,"volume":1385,"transactions":9,"vwap":1383},"2025-12-22",4.29,4.42,0.22,12986300,{"date":1387,"open":1141,"high":1263,"low":1374,"close":1141,"change":198,"percent_change":976,"volume":1388,"transactions":9,"vwap":1141},"2025-12-19",10268700,{"date":1390,"open":1116,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-12-18",4.26,4.031,4.18,0.32,8.29,8990800,{"date":1398,"open":1116,"high":1115,"low":789,"close":1069,"change":886,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1069},"2025-12-17",-6.54,7529900,{"date":1402,"open":1349,"high":1403,"low":1349,"close":1109,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1109},"2025-12-16",4.22,0.23,5.9,7979400,{"date":1408,"open":1239,"high":1302,"low":822,"close":822,"change":141,"percent_change":1409,"volume":1410,"transactions":9,"vwap":822},"2025-12-15",-8.02,10439600,{"date":1412,"open":1413,"high":1414,"low":1099,"close":1097,"change":1211,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1097},"2025-12-12",4.67,4.72,-10.17,11283900,{"date":1418,"open":1419,"high":1420,"low":1253,"close":1414,"change":245,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1414},"2025-12-11",4.645,4.83,-1.05,8961700,{"date":1424,"open":1254,"high":1425,"low":1426,"close":1245,"change":429,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1245},"2025-12-10",4.88,4.63,-2.85,7433000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":309,"percent_change":309,"volume":1434,"transactions":9,"vwap":1432},"2025-12-09",4.8,4.91,4.45,12651300,{"date":1436,"open":1261,"high":1437,"low":1438,"close":1432,"change":557,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1432},"2025-12-08",5.09,4.74,1.03,9567400,{"date":1442,"open":80,"high":1443,"low":1413,"close":1444,"change":856,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-05",4.975,4.86,-4.33,10074800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":578,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-04",4.69,5.1,4.6,5.08,8.32,11627900,{"date":1456,"open":1457,"high":1449,"low":1097,"close":1449,"change":1306,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1449},"2025-12-03",4.395,7.82,9948500,{"date":1461,"open":1097,"high":1462,"low":1097,"close":1110,"change":460,"percent_change":1323,"volume":1463,"transactions":9,"vwap":1110},"2025-12-02",4.535,10395200,{"date":1465,"open":1466,"high":1378,"low":1137,"close":1393,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1393},"2025-12-01",4.41,-0.29,-6.49,11420500,{"date":1471,"open":1091,"high":1451,"low":1091,"close":1316,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1316},"2025-11-28",0.29,6.94,9900100,{"date":1476,"open":1110,"high":1315,"low":1067,"close":1393,"change":288,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1393},"2025-11-26",-2.56,10558300,{"date":1480,"open":1082,"high":1232,"low":1189,"close":1382,"change":839,"percent_change":732,"volume":1481,"transactions":9,"vwap":1382},"2025-11-25",11782400,{"date":1483,"open":1068,"high":1141,"low":1180,"close":1317,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1317},"2025-11-24",0.38,10.08,17501700,{"date":1488,"open":1489,"high":1490,"low":677,"close":1153,"change":839,"percent_change":1069,"volume":1491,"transactions":9,"vwap":1153},"2025-11-21",3.635,3.795,24322300,{"date":1493,"open":1116,"high":1316,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-11-20",3.62,3.63,-0.31,-7.87,32209700,{"date":1500,"open":1391,"high":1501,"low":1077,"close":1148,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1148},"2025-11-19",4.28,-0.225,-5.4,15592400,{"date":1506,"open":1067,"high":1239,"low":1174,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-11-18",4.165,0.045,1.09,18364300,{"date":1512,"open":1426,"high":1513,"low":1143,"close":1090,"change":1514,"percent_change":1020,"volume":1515,"transactions":9,"vwap":1090},"2025-11-17",4.7,-0.37,22166500,{"date":1517,"open":1253,"high":280,"low":1378,"close":1291,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1291},"2025-11-14",-0.38,-7.8,23662600,{"date":1522,"open":1523,"high":1524,"low":1431,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-13",5.05,5.43,4.87,-0.47,-8.8,19533500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1217,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-12",5.66,5.74,5.32,5.34,-3.44,12422500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-11",5.85,5.86,5.39,5.53,-0.43,-7.21,15040100,{"date":1547,"open":1548,"high":1549,"low":1405,"close":1550,"change":644,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-10",6.22,6.34,5.96,-3.25,15343100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":527,"percent_change":406,"volume":1559,"transactions":9,"vwap":1558},"2025-11-07",5.63,6.205,5.45,6.16,22169100,{"date":1561,"open":1562,"high":1563,"low":461,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-11-06",6.43,6.52,6.01,-0.57,-8.66,16722200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":157,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-05",6.13,6.82,5.95,6.58,11.34,22987500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-11-04",6.09,6.35,5.775,5.91,-0.54,-8.37,25190300,{"date":1586,"open":1587,"high":1588,"low":1579,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-03",7.16,7.26,6.45,-0.97,-13.07,29324400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-10-31",6.75,7.5,6.61,7.42,0.53,7.69,33676800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1117,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1117},"2025-10-30",6.245,7.1,6.04,0.58,9.19,38325200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":271,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-29",6.525,6.63,6.15,6.31,-0.94,25093600,{"date":1619,"open":1620,"high":1621,"low":1579,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-10-28",6.7,7.64,6.37,-0.44,-6.46,61139600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":644,"percent_change":1427,"volume":1632,"transactions":9,"vwap":1631},"2025-10-27",7.02,7.17,6.65,6.81,42735800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":230,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-24",5.92,7.08,5.8,7.01,22.55,56762600,{"date":1642,"open":1564,"high":1643,"low":1531,"close":1644,"change":1394,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-23",6.08,5.72,5.93,35560200,{"date":1648,"open":1649,"high":1550,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-10-22",5.695,5.12,5.4,-0.7,-11.48,42178300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1518,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-21",6.395,6.44,5.77,6.1,-5.86,46644900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1217,"percent_change":1427,"volume":1669,"transactions":9,"vwap":1668},"2025-10-20",7.37,7.66,6.41,6.48,67461200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1010,"percent_change":1525,"volume":1676,"transactions":9,"vwap":1675},"2025-10-17",6.555,7.32,6.5,6.67,63416100,{"date":1678,"open":1679,"high":1680,"low":1660,"close":528,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":528},"2025-10-16",7.65,7.749,-1.13,-15.09,61855900,{"date":1685,"open":1686,"high":25,"low":1687,"close":1688,"change":440,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-15",8.26,6.62,7.49,-2.09,116314700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1679,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1679},"2025-10-14",6.115,7.98,6.07,1.52,24.8,119014900,{"date":1700,"open":461,"high":1701,"low":1702,"close":1570,"change":111,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1570},"2025-10-13",6.265,5.87,13.31,52722600,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-10",6.51,5.35,5.41,-0.68,-11.17,105539400,{"date":1714,"open":1426,"high":1715,"low":1263,"close":1578,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1578},"2025-10-09",6.11,1.73,39.68,120290900,{"date":1720,"open":1316,"high":1316,"low":1091,"close":1302,"change":557,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1302},"2025-10-08",1.16,22343100,{"date":1724,"open":1725,"high":1726,"low":1382,"close":477,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":477},"2025-10-07",5.215,5.3,-0.72,-14.31,50751100,{"date":1731,"open":1297,"high":1732,"low":1099,"close":1733,"change":578,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-06",5.37,5.03,8.41,51000200,{"date":1737,"open":1253,"high":1261,"low":1738,"close":1287,"change":1739,"percent_change":1666,"volume":1740,"transactions":9,"vwap":1287},"2025-10-03",4.311,0.33,37532700,{"date":1742,"open":1103,"high":1378,"low":1148,"close":477,"change":1394,"percent_change":1743,"volume":1744,"transactions":9,"vwap":477},"2025-10-02",8.02,26143500,{"date":1746,"open":811,"high":1323,"low":1126,"close":1066,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1066},"2025-10-01",0.25,6.68,16105400,{"date":1751,"open":1752,"high":1148,"low":1753,"close":1147,"change":131,"percent_change":497,"volume":1754,"transactions":9,"vwap":1147},"2025-09-30",3.67,3.57,12019600,{"date":1756,"open":809,"high":1132,"low":1757,"close":714,"change":872,"percent_change":1758,"volume":1759,"transactions":9,"vwap":714},"2025-09-29",3.61,-3.18,16899900,{"date":1761,"open":1066,"high":1109,"low":1126,"close":1153,"change":1355,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1153},"2025-09-26",-3.83,20917100,{"date":1765,"open":798,"high":1109,"low":1209,"close":1077,"change":460,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1077},"2025-09-25",4.53,28079000,{"date":1769,"open":1103,"high":1323,"low":1126,"close":1770,"change":88,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-24",3.75,-6.02,21071800,{"date":1774,"open":1316,"high":1775,"low":1176,"close":1066,"change":856,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1066},"2025-09-23",4.48,-5.23,26439500,{"date":1779,"open":1110,"high":1780,"low":822,"close":1091,"change":513,"percent_change":692,"volume":1781,"transactions":9,"vwap":1091},"2025-09-22",4.795,43564200,{"date":1783,"open":770,"high":1104,"low":770,"close":1382,"change":867,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1382},"2025-09-19",18.84,37206000,{"date":1787,"open":1788,"high":1190,"low":1175,"close":1757,"change":222,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1757},"2025-09-18",3.927,-1.9,22550900,{"date":1792,"open":1793,"high":1180,"low":671,"close":1149,"change":705,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1149},"2025-09-17",3.4,6.98,15835600,{"date":1797,"open":816,"high":1209,"low":696,"close":1798,"change":20,"percent_change":590,"volume":1799,"transactions":9,"vwap":1798},"2025-09-16",3.44,8044100,{"date":1801,"open":816,"high":1802,"low":670,"close":1793,"change":229,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1793},"2025-09-15",3.54,0.89,18448400,{"date":1806,"open":848,"high":1793,"low":1807,"close":732,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":732},"2025-09-12",2.855,0.5,17.42,21032000,{"date":1812,"open":849,"high":679,"low":920,"close":468,"change":72,"percent_change":1307,"volume":1813,"transactions":9,"vwap":468},"2025-09-11",5192300,{"date":1815,"open":861,"high":1816,"low":373,"close":476,"change":295,"percent_change":1086,"volume":1817,"transactions":9,"vwap":476},"2025-09-10",2.876,7737000,{"date":1819,"open":381,"high":849,"low":323,"close":920,"change":527,"percent_change":1645,"volume":1820,"transactions":9,"vwap":920},"2025-09-09",4301300,{"date":1822,"open":372,"high":382,"low":496,"close":381,"change":752,"percent_change":1823,"volume":1824,"transactions":9,"vwap":381},"2025-09-08",-1.56,2670600,{"date":1826,"open":384,"high":1827,"low":392,"close":372,"change":752,"percent_change":1070,"volume":1828,"transactions":9,"vwap":372},"2025-09-05",2.656,2192600,{"date":1830,"open":399,"high":419,"low":392,"close":384,"change":400,"percent_change":205,"volume":1831,"transactions":9,"vwap":384},"2025-09-04",2401200,{"date":1833,"open":476,"high":1834,"low":381,"close":399,"change":271,"percent_change":1835,"volume":1836,"transactions":9,"vwap":399},"2025-09-03",2.665,-2.3,3286800,{"date":1838,"open":373,"high":1839,"low":392,"close":384,"change":513,"percent_change":1056,"volume":1840,"transactions":9,"vwap":384},"2025-09-02",2.662,3620800,{"date":1842,"open":607,"high":607,"low":438,"close":849,"change":357,"percent_change":1040,"volume":1843,"transactions":9,"vwap":849},"2025-08-29",3509800,{"date":1845,"open":915,"high":631,"low":638,"close":613,"change":400,"percent_change":1846,"volume":1847,"transactions":9,"vwap":613},"2025-08-28",2.2,4141500,{"date":1849,"open":631,"high":837,"low":638,"close":638,"change":357,"percent_change":1850,"volume":1851,"transactions":9,"vwap":638},"2025-08-27",-3.53,3353400,{"date":1853,"open":607,"high":1854,"low":915,"close":861,"change":198,"percent_change":1855,"volume":1856,"transactions":9,"vwap":861},"2025-08-26",2.875,0.71,2981200,{"date":1858,"open":1859,"high":861,"low":920,"close":427,"change":20,"percent_change":1860,"volume":1861,"transactions":9,"vwap":427},"2025-08-25",2.745,1.44,4632700,{"date":1863,"open":384,"high":612,"low":1864,"close":915,"change":460,"percent_change":1865,"volume":1866,"transactions":9,"vwap":915},"2025-08-22",2.561,6.54,4232100,{"date":1868,"open":373,"high":419,"low":392,"close":373,"change":188,"percent_change":578,"volume":1869,"transactions":9,"vwap":373},"2025-08-21",2922100,{"date":1871,"open":496,"high":373,"low":338,"close":412,"change":229,"percent_change":150,"volume":1872,"transactions":9,"vwap":412},"2025-08-20",5023200,{"date":1874,"open":606,"high":612,"low":399,"close":331,"change":1154,"percent_change":1875,"volume":1876,"transactions":9,"vwap":331},"2025-08-19",-6.57,6260200,{"date":1878,"open":606,"high":1879,"low":849,"close":439,"change":295,"percent_change":1727,"volume":1880,"transactions":9,"vwap":439},"2025-08-18",2.774,3312300,{"date":1882,"open":861,"high":837,"low":638,"close":426,"change":429,"percent_change":1883,"volume":1884,"transactions":9,"vwap":426},"2025-08-15",-4.83,4457200,{"date":1886,"open":612,"high":891,"low":439,"close":450,"change":400,"percent_change":992,"volume":1887,"transactions":9,"vwap":450},"2025-08-14",4482400,{"date":1889,"open":679,"high":854,"low":612,"close":449,"change":295,"percent_change":1652,"volume":1890,"transactions":9,"vwap":449},"2025-08-13",5546400,{"date":1892,"open":902,"high":902,"low":836,"close":837,"change":20,"percent_change":1893,"volume":1894,"transactions":9,"vwap":837},"2025-08-12",1.42,5886700,{"date":1896,"open":1897,"high":626,"low":1898,"close":458,"change":839,"percent_change":1899,"volume":1900,"transactions":9,"vwap":458},"2025-08-11",2.715,2.695,5.22,7538100,{"date":1902,"open":439,"high":458,"low":476,"close":920,"change":271,"percent_change":1903,"volume":1904,"transactions":9,"vwap":920},"2025-08-08",-2.19,4667200,{"date":1906,"open":427,"high":1907,"low":438,"close":439,"change":222,"percent_change":1365,"volume":1908,"transactions":9,"vwap":439},"2025-08-07",2.872,7711700,{"date":1910,"open":450,"high":854,"low":613,"close":427,"change":872,"percent_change":1911,"volume":1912,"transactions":9,"vwap":427},"2025-08-06",-4.1,7254600,{"date":1914,"open":1915,"high":738,"low":854,"close":854,"change":271,"percent_change":1916,"volume":1917,"transactions":9,"vwap":854},"2025-08-05",3.0050001,-2.01,6730500,{"date":1919,"open":738,"high":881,"low":626,"close":649,"change":188,"percent_change":1306,"volume":1920,"transactions":9,"vwap":649},"2025-08-04",7677900,{"date":1922,"open":626,"high":665,"low":632,"close":448,"change":288,"percent_change":1923,"volume":1924,"transactions":9,"vwap":448},"2025-08-01",-3.56,7305500,{"date":1926,"open":650,"high":730,"low":718,"close":718,"change":357,"percent_change":1927,"volume":1928,"transactions":9,"vwap":718},"2025-07-31",-3.13,6578000,{"date":1930,"open":718,"high":677,"low":683,"close":670,"change":279,"percent_change":1753,"volume":1931,"transactions":9,"vwap":670},"2025-07-30",8896300,{"date":1933,"open":764,"high":1934,"low":665,"close":683,"change":429,"percent_change":759,"volume":1935,"transactions":9,"vwap":683},"2025-07-29",3.242,8008500,{"date":1937,"open":671,"high":1938,"low":499,"close":764,"change":357,"percent_change":1939,"volume":1940,"transactions":9,"vwap":764},"2025-07-28",3.405,-3.01,6719900,{"date":1942,"open":827,"high":827,"low":664,"close":892,"change":271,"percent_change":1943,"volume":1944,"transactions":9,"vwap":892},"2025-07-25",-1.78,6658100,{"date":1946,"open":691,"high":1947,"low":732,"close":827,"change":245,"percent_change":1948,"volume":1949,"transactions":9,"vwap":827},"2025-07-24",3.47,-1.46,5500200,{"date":1951,"open":1952,"high":1947,"low":1054,"close":704,"change":498,"percent_change":16,"volume":1953,"transactions":9,"vwap":704},"2025-07-23",3.415,7594700,{"date":1955,"open":1956,"high":1802,"low":664,"close":671,"change":513,"percent_change":1957,"volume":1958,"transactions":9,"vwap":671},"2025-07-22",3.53,-2.33,13970600,{"date":1960,"open":1961,"high":1176,"low":816,"close":704,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":704},"2025-07-21",3.815,-0.32,-8.53,17774700,{"date":1966,"open":1176,"high":1165,"low":1149,"close":1770,"change":188,"percent_change":733,"volume":1967,"transactions":9,"vwap":1770},"2025-07-18",16660000,{"date":1969,"open":1175,"high":1153,"low":1947,"close":1147,"change":527,"percent_change":1393,"volume":1970,"transactions":9,"vwap":1147},"2025-07-17",14627700,{"date":1972,"open":1973,"high":1494,"low":763,"close":1974,"change":1404,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-16",3.485,3.59,6.85,14228100,{"date":1978,"open":1060,"high":1974,"low":724,"close":763,"change":295,"percent_change":1979,"volume":1980,"transactions":9,"vwap":763},"2025-07-15",-0.59,12845900,{"date":1982,"open":1983,"high":1495,"low":1054,"close":827,"change":784,"percent_change":1984,"volume":1985,"transactions":9,"vwap":827},"2025-07-14",3.555,-6.89,15901500,{"date":1987,"open":1770,"high":1153,"low":1757,"close":1495,"change":1217,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1495},"2025-07-11",-4.97,7691000,{"date":1991,"open":822,"high":1992,"low":1160,"close":1208,"change":222,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1208},"2025-07-10",3.935,-1.8,6007400,{"date":1996,"open":1374,"high":1997,"low":811,"close":1998,"change":513,"percent_change":898,"volume":1999,"transactions":9,"vwap":1998},"2025-07-09",4.095,3.89,11904400,{"date":2001,"open":1159,"high":1501,"low":1077,"close":1075,"change":400,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1075},"2025-07-08",1.53,11833400,{"date":2005,"open":1085,"high":1092,"low":1208,"close":1142,"change":271,"percent_change":1078,"volume":2006,"transactions":9,"vwap":1142},"2025-07-07",7359000,{"date":2008,"open":1997,"high":1137,"low":1142,"close":1075,"change":357,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1075},"2025-07-03",-2.46,6385100,{"date":2012,"open":822,"high":2013,"low":1098,"close":1323,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1323},"2025-07-02",4.08,0.165,4.23,8423100,{"date":2018,"open":2019,"high":2019,"low":1068,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-07-01",4.0050001,3.905,-0.125,-3.1,6658500,{"date":2025,"open":1109,"high":1109,"low":1092,"close":1374,"change":295,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1374},"2025-06-30",-0.49,7904000,{"date":2029,"open":1255,"high":2030,"low":822,"close":1067,"change":1526,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1067},"2025-06-27",4.435,-10.4,15668500,{"date":2034,"open":1174,"high":2035,"low":1142,"close":1246,"change":765,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1246},"2025-06-26",4.635,15.9,21449600,{"date":2039,"open":2040,"high":2040,"low":1076,"close":822,"change":799,"percent_change":2041,"volume":2042,"transactions":9,"vwap":822},"2025-06-25",4.215,1.83,13677900,{"date":2044,"open":822,"high":1097,"low":809,"close":809,"change":2045,"percent_change":1572,"volume":2046,"transactions":9,"vwap":809},"2025-06-24",0.215,14846900,{"date":2048,"open":1160,"high":2049,"low":704,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-06-23",3.79,3.615,-0.335,-8.48,13137200,{"date":2055,"open":1180,"high":597,"low":1180,"close":1074,"change":705,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1074},"2025-06-20",6.47,11339600,{"date":2059,"open":811,"high":809,"low":2060,"close":791,"change":245,"percent_change":2061,"volume":2062,"transactions":9,"vwap":791},"2025-06-18",3.69,-1.33,5916600,{"date":2064,"open":1142,"high":2065,"low":2060,"close":1180,"change":644,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1180},"2025-06-17",3.921,-5.05,7761700,{"date":2069,"open":1103,"high":1090,"low":822,"close":1165,"change":198,"percent_change":1360,"volume":2070,"transactions":9,"vwap":1165},"2025-06-16",7998000,{"date":2072,"open":1084,"high":1141,"low":1208,"close":1148,"change":1496,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1148},"2025-06-13",-7.29,12359800,{"date":2076,"open":477,"high":1378,"low":2077,"close":1222,"change":1248,"percent_change":420,"volume":2078,"transactions":9,"vwap":1222},"2025-06-12",4.185,11495200,{"date":2080,"open":2081,"high":1286,"low":1132,"close":1383,"change":1331,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1383},"2025-06-11",4.135,12.47,32956600,{"date":2085,"open":2086,"high":1335,"low":1069,"close":1084,"change":198,"percent_change":1360,"volume":2087,"transactions":9,"vwap":1084},"2025-06-10",4.105,16395000,{"date":2089,"open":1753,"high":1075,"low":804,"close":1142,"change":962,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1142},"2025-06-09",13.01,20918300,{"date":2093,"open":677,"high":731,"low":2094,"close":783,"change":72,"percent_change":2095,"volume":2096,"transactions":9,"vwap":783},"2025-06-06",3.258,6.46,5137700,{"date":2098,"open":817,"high":817,"low":1044,"close":664,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":664},"2025-06-05",-0.28,-7.93,7170900,{"date":2103,"open":804,"high":1802,"low":796,"close":1956,"change":799,"percent_change":982,"volume":2104,"transactions":9,"vwap":1956},"2025-06-04",6177000,{"date":2106,"open":1947,"high":2107,"low":732,"close":783,"change":498,"percent_change":19,"volume":2108,"transactions":9,"vwap":783},"2025-06-03",3.639,8383700,{"date":2110,"open":1054,"high":704,"low":499,"close":827,"change":229,"percent_change":2111,"volume":2112,"transactions":9,"vwap":827},"2025-06-02",0.9,6694400,{"date":2114,"open":2115,"high":798,"low":696,"close":671,"change":141,"percent_change":2116,"volume":2117,"transactions":9,"vwap":671},"2025-05-30",3.49,-9.21,9836300,{"date":2119,"open":1068,"high":1142,"low":2050,"close":2060,"change":253,"percent_change":886,"volume":2120,"transactions":9,"vwap":2060},"2025-05-29",9473800,{"date":2122,"open":2123,"high":1998,"low":1060,"close":1126,"change":20,"percent_change":1509,"volume":2124,"transactions":9,"vwap":1126},"2025-05-28",3.875,13091900,{"date":2126,"open":2127,"high":1403,"low":1757,"close":782,"change":53,"percent_change":840,"volume":2128,"transactions":9,"vwap":782},"2025-05-27",3.825,30740400,{"date":2130,"open":798,"high":2131,"low":1793,"close":804,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":804},"2025-05-23",3.755,-0.23,-6.2,27957200,{"date":2136,"open":1752,"high":1317,"low":691,"close":791,"change":910,"percent_change":2137,"volume":2138,"transactions":9,"vwap":791},"2025-05-22",7.54,45634500,{"date":2140,"open":724,"high":1104,"low":664,"close":691,"change":167,"percent_change":1614,"volume":2141,"transactions":9,"vwap":691},"2025-05-21",68336100,{"date":2143,"open":1793,"high":1956,"low":656,"close":664,"change":527,"percent_change":1254,"volume":2144,"transactions":9,"vwap":664},"2025-05-20",34529300,{"date":2146,"open":186,"high":656,"low":196,"close":663,"change":1170,"percent_change":2147,"volume":2148,"transactions":9,"vwap":663},"2025-05-19",20.16,26671400,{"date":2150,"open":15,"high":436,"low":261,"close":428,"change":72,"percent_change":2151,"volume":2152,"transactions":9,"vwap":428},"2025-05-16",8.86,17118100,{"date":2154,"open":17,"high":322,"low":205,"close":19,"change":222,"percent_change":844,"volume":2155,"transactions":9,"vwap":19},"2025-05-15",4549500,{"date":2157,"open":322,"high":381,"low":195,"close":338,"change":799,"percent_change":891,"volume":2158,"transactions":9,"vwap":338},"2025-05-14",11639000,{"date":2160,"open":17,"high":308,"low":205,"close":19,"change":295,"percent_change":2161,"volume":2162,"transactions":9,"vwap":19},"2025-05-13",-0.84,5222600,{"date":2164,"open":243,"high":372,"low":261,"close":16,"change":229,"percent_change":2165,"volume":2166,"transactions":9,"vwap":16},"2025-05-12",1.27,7418300,{"date":2168,"open":406,"high":406,"low":18,"close":187,"change":1355,"percent_change":2169,"volume":2170,"transactions":9,"vwap":187},"2025-05-09",-5.98,7135800,{"date":2172,"open":186,"high":372,"low":205,"close":330,"change":460,"percent_change":1588,"volume":2173,"transactions":9,"vwap":330},"2025-05-08",8947500,{"date":2175,"open":16,"high":16,"low":214,"close":206,"change":309,"percent_change":309,"volume":2176,"transactions":9,"vwap":206},"2025-05-07",4240700,{"date":2178,"open":18,"high":187,"low":221,"close":206,"change":350,"percent_change":2179,"volume":2180,"transactions":9,"vwap":206},"2025-05-06",-1.27,3870800,{"date":2182,"open":2183,"high":861,"low":95,"close":19,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":19},"2025-05-05",2.785,-0.5,-17.42,11332800,{"date":2188,"open":2189,"high":450,"low":406,"close":468,"change":1484,"percent_change":2190,"volume":2191,"transactions":9,"vwap":468},"2025-05-02",2.505,15.26,8498700,{"date":2193,"open":406,"high":330,"low":17,"close":323,"change":400,"percent_change":497,"volume":2194,"transactions":9,"vwap":323},"2025-05-01",2174600,{"date":2196,"open":243,"high":243,"low":19,"close":322,"change":1355,"percent_change":2197,"volume":2198,"transactions":9,"vwap":322},"2025-04-30",-5.81,3012400,{"date":2200,"open":476,"high":476,"low":392,"close":428,"change":295,"percent_change":2201,"volume":2202,"transactions":9,"vwap":428},"2025-04-29",-0.77,2109300,{"date":2204,"open":419,"high":606,"low":399,"close":373,"change":295,"percent_change":2205,"volume":2206,"transactions":9,"vwap":373},"2025-04-28",-0.76,2751400,{"date":2208,"open":373,"high":638,"low":399,"close":419,"change":188,"percent_change":1484,"volume":2209,"transactions":9,"vwap":419},"2025-04-25",3838300,{"date":2211,"open":526,"high":920,"low":2212,"close":384,"change":596,"percent_change":1085,"volume":2213,"transactions":9,"vwap":384},"2025-04-24",2.541,3701300,{"date":180,"open":17,"high":392,"low":15,"close":330,"change":131,"percent_change":811,"volume":2215,"transactions":9,"vwap":330},3622700]