[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAIN":3,"homepage-market-summary":29,"stock-historical-RAIN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RAIN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rain Enhancement Technologies Holdco, Inc. Class A Common Stock","Nasdaq",null,"MISC INDUSTRIAL & COMMERCIAL MACHINERY & EQUIPMENT","Rain Enhancement Technologies Holdco Inc operates to develop, manufacture, and commercialize ionization rainfall generation technology. This weather modification technology seeks to provide reliable access to water and transform business, society, and the planet. The Company operates and manages the business as one reportable and operating segment, which is the business of developing, manufacturing, and commercializing ionization AEI technology.","5","Naples, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.7451,0.7343,0.819999,0.7103,0,69592,626,0.7412,8.52,0.64915,425464.4350884701,1.2,1133,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},9.58,299527,109327226.207206,-74.74,"2025-04-25",[182,183,193,203,213,223,234,245,255,265,273,283,294,304,314,325,335,345,356,367,377,386,396,406,417,424,434,442,451,459,468,478,489,499,510,521,531,541,551,560,567,577,585,593,602,612,622,633,641,649,660,669,677,684,694,705,715,725,731,737,744,750,759,765,772,778,784,792,797,803,811,819,824,832,840,846,851,859,865,872,877,883,889,895,899,905,910,915,922,926,930,937,941,949,953,960,967,973,978,984,990,996,1002,1006,1012,1017,1022,1027,1032,1037,1042,1047,1054,1063,1069,1073,1079,1085,1090,1096,1101,1105,1110,1114,1120,1124,1129,1135,1140,1147,1152,1159,1163,1169,1173,1178,1184,1192,1199,1205,1214,1221,1229,1235,1239,1244,1251,1256,1262,1267,1272,1277,1281,1285,1289,1294,1299,1304,1309,1313,1318,1322,1326,1331,1336,1340,1345,1349,1353,1358,1363,1369,1373,1378,1385,1390,1395,1400,1403,1410,1415,1422,1428,1436,1443,1450,1457,1463,1470,1473,1482,1490,1498,1507,1514,1523,1531,1539,1547,1554,1561,1568,1572,1580,1587,1594,1600,1606,1612,1619,1626,1634,1642,1648,1655,1660,1668,1675,1682,1689,1696,1703,1712,1719,1725,1732,1739,1745,1749,1754,1758,1764,1769,1772,1779,1787,1794,1800,1805,1808,1812,1818,1822,1827,1833,1837,1843,1847,1851,1857,1861,1866,1873,1877,1881,1886,1891,1897,1903,1909,1914,1921,1925,1930,1937,1943,1948,1954,1961,1967,1972,1977,1980,1986,1991,1994,2000,2006,2009,2013,2020,2024,2029,2035,2039,2046,2051,2054,2057,2062,2065,2070,2076,2084,2090,2095,2102,2107,2111,2116,2123,2128,2132,2136,2144,2148,2154,2157,2163,2167,2171,2175,2178,2184,2187,2192,2195,2202,2206,2212,2215,2220,2224,2228,2231,2235,2239,2244,2248,2254,2259,2262,2267,2270,2274,2280,2284,2289,2294,2298,2303,2307,2314,2318,2325,2332,2338,2343,2349,2354,2362,2368,2373,2379,2386,2390,2397,2403,2408,2414,2421,2427,2432,2439,2443],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.7443,0.7999,0.7375,-0.016,-2.1,58076.2623,396,0.7593,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":172,"vwap":202},"2026-10-05",0.7722,0.78,0.73,0.7611,-0.0111,-1.44,77443.7623,0.7624,{"date":204,"open":205,"high":206,"low":207,"close":195,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.8003,0.82,0.76,-0.0644,-7.7,124488.562472,599,0.7815,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",0.845,0.7881,0.8366,0.0366,4.58,32450.716686,276,0.8166,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",0.8102,0.86,0.78921,0.8,0.009,1.14,46142.619054,253,0.83,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",0.8674,0.8853,0.7562,0.791,-0.1173,-12.91,195899.8623,773,0.8144,{"date":246,"open":247,"high":248,"low":236,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",0.99,1.01,0.9083,-0.0913,-9.13,123668.8773,525,0.9298,{"date":256,"open":247,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",1.0601,0.97,0.9996,-0.0104,-1.03,277301.241322,948,1.0178,{"date":266,"open":267,"high":268,"low":269,"close":248,"change":20,"percent_change":20,"volume":270,"transactions":271,"vwap":272},"2026-09-24",0.987,1.06,0.9504,447457.20366,2039,1.0032,{"date":274,"open":275,"high":276,"low":277,"close":248,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",0.878,1.08,0.85,-0.01,-0.98,4091925.253019,13504,0.9768,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",0.68,1.54,0.6775,1.02,0.359,54.31,64047322.429371,175514,1.0701,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",0.6591,0.7105,0.661,-0.0043,-0.65,70280.674797,455,0.6814,{"date":305,"open":306,"high":307,"low":25,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",0.6955,0.7195,0.6653,-0.017,-2.49,81584.381811,477,0.6765,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",0.6695,0.7401,0.667449,0.6823,0.0128,1.91,90361.9252,616,0.7033,{"date":326,"open":327,"high":328,"low":329,"close":316,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",0.72,0.7253,0.6575,-0.0509,-7.07,108957.7892,802,0.683,{"date":336,"open":337,"high":197,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",0.729,0.6903,0.7204,-0.0006,-0.08,42308.3392,641,0.7032,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",0.7193,0.748,0.6578,0.721,-0.018,-2.44,214577.3392,1081,0.6922,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",0.7396,0.7777,0.712,0.739,-0.0235,-3.08,90108.87978,471,0.7417,{"date":368,"open":327,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",0.7773,0.7,0.7625,0.0538,7.59,93469.0403,664,0.733,{"date":378,"open":239,"high":379,"low":370,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",0.816,0.7087,-0.1113,-13.57,215470.4172,1283,0.767,{"date":387,"open":388,"high":389,"low":390,"close":206,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",0.844,0.8658,0.75,-0.0312,-3.67,195541.3392,502,0.8297,{"date":397,"open":398,"high":399,"low":277,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",0.8795,0.9199,0.8512,-0.0144,-1.66,101413.4882,612,0.8737,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",0.9,0.94,0.8618,0.8656,0.0054,0.63,93681.698791,474,0.8838,{"date":418,"open":239,"high":408,"low":239,"close":419,"change":420,"percent_change":363,"volume":421,"transactions":422,"vwap":423},"2026-09-02",0.8602,-0.0273,243701.067784,810,0.8325,{"date":425,"open":408,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",1.0833,0.8302,0.8875,-0.0175,-1.93,1630296.456,7192,0.9661,{"date":435,"open":436,"high":436,"low":408,"close":437,"change":341,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",0.9654,0.905,-8.12,40514.9912,482,0.9182,{"date":443,"open":110,"high":444,"low":258,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",1.04,0.985,-0.025,-2.48,108893.1152,568,0.9955,{"date":452,"open":453,"high":453,"low":248,"close":248,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",1.09,-0.04,-3.81,66016.237482,529,1.0168,{"date":460,"open":461,"high":462,"low":248,"close":463,"change":120,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",1.1,1.12,1.05,-10.26,369307.090946,1423,1.081,{"date":469,"open":470,"high":471,"low":87,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",0.9492,1.21,1.17,0.2424,26.13,2011991.237525,6313,1.1297,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",0.8401,0.9629,0.84,0.9276,0.0821,9.71,146356.862644,811,0.9098,{"date":490,"open":491,"high":492,"low":233,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",0.93,0.9694,0.8455,-0.0345,-3.92,384729.841328,995,0.9095,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",0.9185,0.9342,0.81,0.88,-0.0272,-3,61968.2678,422,0.8729,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",0.8504,0.9786,0.8357,0.9072,0.0562,6.6,255247.841687,1813,0.9267,{"date":522,"open":504,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",0.8986,0.8312,0.851,-0.0297,-3.37,95154.550001,523,0.8676,{"date":532,"open":491,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",0.940399,0.8561,0.8807,-0.0392,-4.26,218984.962497,821,0.8811,{"date":542,"open":543,"high":544,"low":545,"close":399,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",0.96,1.0044,0.89,-0.0501,-5.16,220561.576895,1430,0.9532,{"date":552,"open":463,"high":553,"low":554,"close":258,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",1.0678,0.9644,-0.1,-9.35,245128.559456,926,0.9975,{"date":561,"open":453,"high":461,"low":288,"close":562,"change":454,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",1.07,-3.6,329072.49122,1558,1.0532,{"date":568,"open":569,"high":570,"low":461,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",1.19,1.1901,1.11,-0.07,-5.93,280231.3554,1535,1.1328,{"date":578,"open":27,"high":579,"low":580,"close":581,"change":20,"percent_change":20,"volume":582,"transactions":583,"vwap":584},"2026-08-10",1.25,1.1621,1.18,149616.486438,1113,1.2047,{"date":586,"open":27,"high":587,"low":472,"close":581,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",1.24,-0.09,-7.09,271384.8242,2708,1.2059,{"date":594,"open":579,"high":595,"low":27,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",1.34,1.27,0.01,0.79,628040.097842,3889,1.2692,{"date":603,"open":581,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",1.29,1.16,1.26,0.1,8.62,1322859.598124,7104,1.2304,{"date":613,"open":614,"high":615,"low":616,"close":605,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",1.53,1.6,1.135,-0.42,-26.58,17918445.39569,175323,2.4999,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",1.45,1.6499,1.41,1.58,0.14,9.72,20089.435442,488,1.525,{"date":634,"open":632,"high":615,"low":635,"close":636,"change":555,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",1.4101,1.44,-6.49,16161.7957,194,1.5317,{"date":642,"open":643,"high":286,"low":595,"close":286,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",1.385,0.1898,14.06,10003.8463,287,1.431,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",1.36,1.38,1.3001,1.3502,0.0302,2.29,5160.7957,118,1.3557,{"date":661,"open":662,"high":651,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",1.3076,1.32,0.015,1.15,2491.7957,111,1.3381,{"date":670,"open":626,"high":624,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",1.305,-0.155,-10.62,30017.7957,261,1.3831,{"date":678,"open":286,"high":286,"low":624,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":667,"vwap":683},"2026-07-24",1.46,-0.03,-2.01,6717.098787,1.4942,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",1.8,1.42,1.49,-0.28,-15.82,18923.333293,271,1.5868,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",1.71,1.82,1.61,1.77,0.17,10.62,12481.9286,176,1.6851,{"date":706,"open":707,"high":708,"low":709,"close":615,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",1.75,1.8882,1.59,-0.2,-11.11,15043.443362,317,1.7263,{"date":716,"open":717,"high":718,"low":719,"close":686,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",1.64,1.8186,1.5545,0.25,16.13,28454.9286,554,1.8134,{"date":726,"open":627,"high":699,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",1.55,-0.06,-3.73,7900,{"date":732,"open":733,"high":733,"low":734,"close":698,"change":680,"percent_change":735,"volume":736,"transactions":9,"vwap":698},"2026-07-16",1.62,1.52,-1.83,8500,{"date":738,"open":739,"high":740,"low":727,"close":717,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":717},"2026-07-15",1.595,1.72,0.06,3.8,9400,{"date":745,"open":707,"high":707,"low":746,"close":627,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":627},"2026-07-14",1.51,-0.125,-7.33,27400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",1.81,1.845,1.67,1.705,-0.185,-9.79,22900,{"date":760,"open":761,"high":321,"low":699,"close":762,"change":741,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",1.83,1.89,3.28,11500,{"date":766,"open":767,"high":768,"low":769,"close":761,"change":588,"percent_change":770,"volume":771,"transactions":9,"vwap":761},"2026-07-09",1.9,1.94,1.76,-4.69,23400,{"date":773,"open":774,"high":775,"low":767,"close":776,"change":20,"percent_change":20,"volume":777,"transactions":9,"vwap":776},"2026-07-08",2,2.04,1.92,12200,{"date":779,"open":780,"high":781,"low":776,"close":776,"change":680,"percent_change":782,"volume":783,"transactions":9,"vwap":776},"2026-07-07",1.99,2.11,-1.54,34100,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",2.085,1.93,1.95,-0.015,-0.76,15900,{"date":793,"open":794,"high":775,"low":776,"close":795,"change":789,"percent_change":790,"volume":796,"transactions":9,"vwap":795},"2026-07-02",2.02,1.965,20400,{"date":798,"open":768,"high":799,"low":767,"close":800,"change":588,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-01",2.09,1.98,-4.35,30800,{"date":804,"open":805,"high":806,"low":767,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",2.44,2.48,2.07,-0.23,-10,285800,{"date":812,"open":767,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",2.47,1.88,2.3,0.37,19.17,85600,{"date":820,"open":780,"high":821,"low":787,"close":787,"change":572,"percent_change":822,"volume":823,"transactions":9,"vwap":787},"2026-06-26",2.1,-3.5,22700,{"date":825,"open":826,"high":827,"low":828,"close":774,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":774},"2026-06-25",2.01,2.05,1.97,-0.001,-0.05,10000,{"date":833,"open":834,"high":835,"low":800,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",2.31,2.315,2.00099993,-0.229,-10.27,39900,{"date":841,"open":776,"high":834,"low":842,"close":843,"change":816,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-23",1.805,2.23,19.89,56400,{"date":847,"open":799,"high":799,"low":733,"close":848,"change":710,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-22",1.86,-9.71,54700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":120,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-18",2.32,2.62,1.96,2.06,-5.5,184800,{"date":860,"open":861,"high":861,"low":780,"close":862,"change":454,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-17",2.207,2.18,-1.8,30000,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":572,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-16",2.35,2.08,2.22,-3.06,22000,{"date":873,"open":874,"high":813,"low":827,"close":656,"change":720,"percent_change":875,"volume":876,"transactions":9,"vwap":656},"2026-06-15",2.14,12.25,47900,{"date":878,"open":879,"high":880,"low":855,"close":775,"change":881,"percent_change":636,"volume":882,"transactions":9,"vwap":775},"2026-06-12",2.03,2.065,0.029,10200,{"date":884,"open":826,"high":879,"low":855,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",2.011,0.001,0.05,7700,{"date":890,"open":879,"high":891,"low":892,"close":826,"change":341,"percent_change":893,"volume":894,"transactions":9,"vwap":826},"2026-06-10",2.12,1.865,-3.83,49000,{"date":896,"open":781,"high":843,"low":879,"close":799,"change":555,"percent_change":897,"volume":898,"transactions":9,"vwap":799},"2026-06-09",-4.57,35700,{"date":900,"open":901,"high":901,"low":827,"close":902,"change":278,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-08",2.2,2.19,-0.45,18700,{"date":906,"open":862,"high":907,"low":799,"close":901,"change":597,"percent_change":908,"volume":909,"transactions":9,"vwap":901},"2026-06-05",2.28,0.46,10300,{"date":911,"open":901,"high":912,"low":827,"close":902,"change":789,"percent_change":913,"volume":914,"transactions":9,"vwap":902},"2026-06-04",2.223,-0.68,26400,{"date":916,"open":907,"high":834,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",2.16,2.205,-0.115,-4.96,14900,{"date":923,"open":656,"high":924,"low":901,"close":853,"change":20,"percent_change":20,"volume":925,"transactions":9,"vwap":853},"2026-06-02",2.33,20800,{"date":927,"open":853,"high":928,"low":917,"close":853,"change":887,"percent_change":901,"volume":929,"transactions":9,"vwap":853},"2026-06-01",2.49,24700,{"date":931,"open":932,"high":933,"low":821,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-05-29",2.27,2.365,0.04,1.79,11400,{"date":938,"open":805,"high":939,"low":902,"close":843,"change":808,"percent_change":556,"volume":940,"transactions":9,"vwap":843},"2026-05-28",2.465,13200,{"date":942,"open":943,"high":944,"low":775,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-27",2.34,2.53,2.46,0.15,6.49,35100,{"date":950,"open":806,"high":944,"low":834,"close":834,"change":572,"percent_change":951,"volume":952,"transactions":9,"vwap":834},"2026-05-26",-2.94,49700,{"date":954,"open":955,"high":956,"low":862,"close":957,"change":572,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-22",2.43,2.67,2.38,-2.86,42500,{"date":961,"open":827,"high":962,"low":879,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-21",2.782,2.45,0.43,21.29,292400,{"date":968,"open":969,"high":821,"low":652,"close":794,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":794},"2026-05-20",1.5,0.52,34.67,86500,{"date":974,"open":739,"high":739,"low":969,"close":969,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":969},"2026-05-19",-0.135,-8.26,10400,{"date":979,"open":707,"high":686,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-18",1.635,-0.105,-6.03,14400,{"date":985,"open":986,"high":987,"low":717,"close":986,"change":597,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-15",1.74,1.785,0.58,23000,{"date":991,"open":733,"high":992,"low":286,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-14",1.73,0.22,14.57,20700,{"date":997,"open":688,"high":998,"low":999,"close":746,"change":741,"percent_change":1000,"volume":1001,"transactions":9,"vwap":746},"2026-05-13",1.575,1.48,4.14,14100,{"date":1003,"open":727,"high":727,"low":1004,"close":624,"change":278,"percent_change":913,"volume":1005,"transactions":9,"vwap":624},"2026-05-12",1.4,19000,{"date":1007,"open":596,"high":709,"low":1008,"close":679,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":679},"2026-05-11",1.261,0.19,14.96,35200,{"date":1013,"open":679,"high":734,"low":596,"close":596,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":596},"2026-05-08",-0.19,-13.01,47300,{"date":1018,"open":892,"high":321,"low":1019,"close":679,"change":617,"percent_change":1020,"volume":1021,"transactions":9,"vwap":679},"2026-05-07",1.43,-22.34,92100,{"date":1023,"open":826,"high":826,"low":686,"close":814,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":814},"2026-05-06",-0.13,-6.47,62200,{"date":1028,"open":821,"high":1029,"low":768,"close":826,"change":588,"percent_change":1030,"volume":1031,"transactions":9,"vwap":826},"2026-05-05",2.175,-4.29,34700,{"date":1033,"open":874,"high":1034,"low":821,"close":821,"change":572,"percent_change":1035,"volume":1036,"transactions":9,"vwap":821},"2026-05-04",2.195,-3.23,4900,{"date":1038,"open":902,"high":815,"low":891,"close":1039,"change":1040,"percent_change":1041,"volume":1036,"transactions":9,"vwap":1039},"2026-05-01",2.17,0.08,3.83,{"date":1043,"open":1044,"high":843,"low":799,"close":799,"change":1045,"percent_change":637,"volume":1046,"transactions":9,"vwap":799},"2026-04-30",2.21,-0.145,17300,{"date":1048,"open":901,"high":1049,"low":901,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-29",2.25,2.235,-0.029,-1.28,7400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-28",2.355,2.41,2.24,2.264,-0.038,-1.65,8900,{"date":1064,"open":834,"high":834,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-27",2.302,-0.048,-2.04,2500,{"date":1070,"open":1071,"high":1071,"low":867,"close":867,"change":20,"percent_change":20,"volume":1072,"transactions":9,"vwap":867},"2026-04-24",2.37,4300,{"date":1074,"open":1075,"high":1076,"low":867,"close":867,"change":1014,"percent_change":1077,"volume":1078,"transactions":9,"vwap":867},"2026-04-23",2.535,2.6,-7.48,2200,{"date":1080,"open":1081,"high":1081,"low":813,"close":1082,"change":1040,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-22",2.61,2.54,3.25,6100,{"date":1086,"open":1087,"high":1087,"low":945,"close":945,"change":1088,"percent_change":1089,"volume":831,"transactions":9,"vwap":945},"2026-04-21",2.64,-0.16,-6.11,{"date":1091,"open":1092,"high":1093,"low":806,"close":854,"change":1094,"percent_change":1095,"volume":791,"transactions":9,"vwap":854},"2026-04-20",2.495,2.625,0.35,15.42,{"date":1097,"open":1071,"high":1071,"low":1098,"close":932,"change":278,"percent_change":1099,"volume":1100,"transactions":9,"vwap":932},"2026-04-17",2.15,-0.44,11000,{"date":1102,"open":1093,"high":1093,"low":907,"close":907,"change":161,"percent_change":1103,"volume":1104,"transactions":9,"vwap":907},"2026-04-16",-9.88,17800,{"date":1106,"open":869,"high":944,"low":917,"close":944,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":944},"2026-04-15",0.3,13.45,18600,{"date":1111,"open":656,"high":853,"low":781,"close":843,"change":597,"percent_change":1112,"volume":1113,"transactions":9,"vwap":843},"2026-04-14",0.45,22400,{"date":1115,"open":1049,"high":1116,"low":1117,"close":869,"change":341,"percent_change":1118,"volume":1119,"transactions":9,"vwap":869},"2026-04-13",2.345,2.073,-3.48,24300,{"date":1121,"open":813,"high":813,"low":800,"close":815,"change":454,"percent_change":1122,"volume":1123,"transactions":9,"vwap":815},"2026-04-10",-1.71,37500,{"date":1125,"open":1126,"high":1126,"low":862,"close":943,"change":115,"percent_change":1127,"volume":1128,"transactions":9,"vwap":943},"2026-04-09",2.72,-12.03,30600,{"date":1130,"open":1076,"high":1131,"low":1076,"close":1132,"change":588,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-08",2.88,2.66,-3.27,30500,{"date":1136,"open":1137,"high":1138,"low":1087,"close":1137,"change":934,"percent_change":999,"volume":1139,"transactions":9,"vwap":1137},"2026-04-07",2.75,2.86,13500,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":161,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-06",3.15,2.7,2.71,-8.45,13900,{"date":1148,"open":1149,"high":86,"low":1144,"close":1150,"change":20,"percent_change":20,"volume":1151,"transactions":9,"vwap":1150},"2026-04-02",2.82,2.96,15400,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1150,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1150},"2026-04-01",2.59,3,0.42,16.54,23500,{"date":1160,"open":1161,"high":1137,"low":945,"close":1082,"change":1088,"percent_change":573,"volume":1162,"transactions":9,"vwap":1082},"2026-03-31",2.715,5200,{"date":1164,"open":1165,"high":1166,"low":1087,"close":1143,"change":830,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1143},"2026-03-30",2.73,2.8,-1.82,7100,{"date":1170,"open":1171,"high":1171,"low":1144,"close":1137,"change":555,"percent_change":1172,"volume":1084,"transactions":9,"vwap":1137},"2026-03-27",2.85,-3.51,{"date":1174,"open":1149,"high":1171,"low":956,"close":1171,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1171},"2026-03-26",0.085,3.07,6200,{"date":1179,"open":1180,"high":1155,"low":1132,"close":1181,"change":446,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-25",2.95,2.765,-0.9,10600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":161,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-24",2.905,2.93,2.74,2.79,-8.22,9200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":86,"change":597,"percent_change":1197,"volume":1198,"transactions":9,"vwap":86},"2026-03-23",2.97,3.1,2.87,0.33,9700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":680,"percent_change":279,"volume":929,"transactions":9,"vwap":1204},"2026-03-20",3.126,3.18,2.94,3.03,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-19",3.77,3.79,2.9,3.06,-0.56,-15.47,47800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1040,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-18",3.47,3.62,3.24,2.26,13800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":964,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-17",3.22,3.61,3.12,3.54,13.83,37800,{"date":1230,"open":1171,"high":1231,"low":1137,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-16",3.11,0.18,6.14,14600,{"date":1236,"open":1204,"high":1204,"low":1144,"close":1187,"change":1009,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1187},"2026-03-13",6.93,120900,{"date":1240,"open":1241,"high":1241,"low":1188,"close":1188,"change":689,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1188},"2026-03-12",3.16,-9.27,14300,{"date":1245,"open":1246,"high":1218,"low":1247,"close":1248,"change":993,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-11",2.84,2.695,3.02,7.86,22300,{"date":1252,"open":1189,"high":1253,"low":1143,"close":1166,"change":278,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1166},"2026-03-10",2.81,-0.36,4700,{"date":1257,"open":1258,"high":1246,"low":1259,"close":1253,"change":597,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1253},"2026-03-09",2.76,2.68,0.36,6000,{"date":1263,"open":1171,"high":1171,"low":1264,"close":1166,"change":1265,"percent_change":327,"volume":1266,"transactions":9,"vwap":1166},"2026-03-06",2.63,0.02,7000,{"date":1268,"open":1269,"high":1269,"low":1143,"close":1270,"change":680,"percent_change":1271,"volume":983,"transactions":9,"vwap":1270},"2026-03-05",2.83,2.78,-1.07,{"date":1273,"open":1143,"high":1171,"low":1274,"close":1253,"change":700,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1253},"2026-03-04",2.58,6.44,29200,{"date":1278,"open":1076,"high":956,"low":1279,"close":1087,"change":70,"percent_change":1126,"volume":1280,"transactions":9,"vwap":1087},"2026-03-03",2.55,8100,{"date":1282,"open":854,"high":1283,"low":945,"close":1284,"change":20,"percent_change":20,"volume":882,"transactions":9,"vwap":1284},"2026-03-02",2.657,2.57,{"date":1286,"open":1287,"high":1154,"low":963,"close":1284,"change":454,"percent_change":1288,"volume":898,"transactions":9,"vwap":1284},"2026-02-27",2.56,-1.53,{"date":1290,"open":1154,"high":1081,"low":1291,"close":1081,"change":1292,"percent_change":605,"volume":1293,"transactions":9,"vwap":1081},"2026-02-26",2.542,0.03,5900,{"date":1295,"open":1296,"high":1297,"low":1279,"close":1274,"change":741,"percent_change":957,"volume":1298,"transactions":9,"vwap":1274},"2026-02-25",2.69,2.838,8300,{"date":1300,"open":1143,"high":1137,"low":1301,"close":1301,"change":597,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-24",2.52,0.4,11800,{"date":1305,"open":1279,"high":1306,"low":1307,"close":1307,"change":341,"percent_change":1308,"volume":1198,"transactions":9,"vwap":1307},"2026-02-23",2.984,2.51,-3.09,{"date":1310,"open":1311,"high":1296,"low":1154,"close":1154,"change":454,"percent_change":1312,"volume":1062,"transactions":9,"vwap":1154},"2026-02-20",2.65,-1.52,{"date":1314,"open":1315,"high":1270,"low":1284,"close":1264,"change":597,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1264},"2026-02-19",2.611,0.38,19600,{"date":1319,"open":1171,"high":1171,"low":1279,"close":854,"change":37,"percent_change":1320,"volume":1321,"transactions":9,"vwap":854},"2026-02-18",-7.75,21200,{"date":1323,"open":1155,"high":1155,"low":1324,"close":1246,"change":741,"percent_change":917,"volume":1325,"transactions":9,"vwap":1246},"2026-02-17",2.555,55500,{"date":1327,"open":805,"high":86,"low":805,"close":1270,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1270},"2026-02-13",0.54,24.11,379800,{"date":1332,"open":1333,"high":1334,"low":1058,"close":1058,"change":887,"percent_change":907,"volume":1335,"transactions":9,"vwap":1058},"2026-02-12",2.282,2.39,39600,{"date":1337,"open":1044,"high":843,"low":781,"close":902,"change":1338,"percent_change":1339,"volume":904,"transactions":9,"vwap":902},"2026-02-11",-0.006,-0.27,{"date":1341,"open":874,"high":1049,"low":807,"close":1342,"change":1343,"percent_change":874,"volume":1344,"transactions":9,"vwap":1342},"2026-02-10",2.196,0.046,5400,{"date":1346,"open":1347,"high":907,"low":821,"close":1098,"change":454,"percent_change":735,"volume":1348,"transactions":9,"vwap":1098},"2026-02-09",2.267,10100,{"date":1350,"open":843,"high":1057,"low":862,"close":902,"change":728,"percent_change":1351,"volume":1352,"transactions":9,"vwap":902},"2026-02-06",-2.67,5000,{"date":1354,"open":1355,"high":1356,"low":1049,"close":1049,"change":887,"percent_change":932,"volume":1357,"transactions":9,"vwap":1049},"2026-02-05",2.295,2.4,9000,{"date":1359,"open":1360,"high":867,"low":901,"close":901,"change":1361,"percent_change":352,"volume":1362,"transactions":9,"vwap":901},"2026-02-04",2.326,-0.055,5100,{"date":1364,"open":1365,"high":957,"low":1366,"close":1366,"change":1367,"percent_change":1288,"volume":1368,"transactions":9,"vwap":1366},"2026-02-03",2.352,2.255,-0.035,5500,{"date":1370,"open":1279,"high":1279,"low":656,"close":656,"change":588,"percent_change":1371,"volume":1372,"transactions":9,"vwap":656},"2026-02-02",-3.78,19400,{"date":1374,"open":1171,"high":1171,"low":1071,"close":957,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":957},"2026-01-30",-0.358,-13.08,23300,{"date":1379,"open":1269,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-29",3.01,2.738,-0.152,-5.26,6700,{"date":1386,"open":1166,"high":1180,"low":1387,"close":1388,"change":278,"percent_change":1389,"volume":1357,"transactions":9,"vwap":1388},"2026-01-28",2.77,2.89,-0.34,{"date":1391,"open":1392,"high":1393,"low":1166,"close":1209,"change":1292,"percent_change":463,"volume":1394,"transactions":9,"vwap":1209},"2026-01-27",2.871,2.91,3500,{"date":1396,"open":1203,"high":1203,"low":1397,"close":1196,"change":728,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1196},"2026-01-26",2.587,-2.05,9800,{"date":1401,"open":1380,"high":1380,"low":1171,"close":1187,"change":120,"percent_change":1402,"volume":1220,"transactions":9,"vwap":1187},"2026-01-23",-3.93,{"date":1404,"open":1405,"high":1406,"low":1248,"close":1407,"change":588,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-22",3.062,3.286,3.05,-2.87,25900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":341,"percent_change":447,"volume":1053,"transactions":9,"vwap":1414},"2026-01-21",3.52,3.58,3.14,{"date":1416,"open":1417,"high":1418,"low":1223,"close":1223,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1223},"2026-01-20",3.3,3.627,-0.14,-4.17,7300,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1292,"percent_change":408,"volume":1427,"transactions":9,"vwap":1426},"2026-01-16",3.35,3.496,3.36,6400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1109,"transactions":9,"vwap":1433},"2026-01-15",3.5,3.55,3.31,3.33,-0.17,-4.86,{"date":1437,"open":1438,"high":1226,"low":1439,"close":1430,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1430},"2026-01-14",3.49,3.46,-0.045,-1.27,15100,{"date":1444,"open":1431,"high":1445,"low":1446,"close":1447,"change":1440,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-13",3.64,3.495,3.545,-1.25,10800,{"date":1451,"open":1217,"high":1452,"low":1453,"close":1454,"change":1434,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-12",3.729,3.45,3.59,-4.52,41900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":1088,"percent_change":1462,"volume":839,"transactions":9,"vwap":1461},"2026-01-09",3.934,4.05,3.76,-4.08,{"date":1464,"open":1465,"high":1466,"low":1461,"close":1467,"change":1468,"percent_change":867,"volume":1469,"transactions":9,"vwap":1467},"2026-01-08",4.01,4.03,3.92,0.09,12100,{"date":1471,"open":1472,"high":1460,"low":1413,"close":1041,"change":1265,"percent_change":970,"volume":1377,"transactions":9,"vwap":1041},"2026-01-07",3.78,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-06",4.08,4.29,3.69,3.81,-0.15,-3.79,91500,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-05",5.05,3.84,3.96,-1.04,-20.8,102800,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-02",5.75,4.93,5,-0.84,-14.38,44300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-12-31",7.12,7.77,5.3,5.84,-2.29,-28.17,143800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1009,"percent_change":1334,"volume":1513,"transactions":9,"vwap":1512},"2025-12-30",7.9,8.19,6.89,8.13,62900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-29",6.5,8.4,6.04,7.94,1.355,20.58,52600,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-26",7.02,6.58,6.585,-0.607,-8.44,19100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1375,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-24",7.49,7.72,6.499,7.192,-4.74,41000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1088,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-23",8,8.134,7.5,7.55,-2.08,58700,{"date":1548,"open":1549,"high":24,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-22",7.38,7.71,0.39,5.33,92600,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":482,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-19",6.53,7.4,7.32,12.96,37300,{"date":1562,"open":1563,"high":1516,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1062,"transactions":9,"vwap":1565},"2025-12-18",6.35,6.2,6.48,0.57,9.64,{"date":1569,"open":1563,"high":1570,"low":1503,"close":1571,"change":278,"percent_change":1434,"volume":1104,"transactions":9,"vwap":1571},"2025-12-17",6.413,5.91,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":120,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-16",5.88,6.24,5.739,5.92,-1.99,20500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1518,"change":1479,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1518},"2025-12-15",6.62,6.94,6.02,-2.42,41300,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":572,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-12",6.34,5.86,6.19,-1.12,18500,{"date":1595,"open":1589,"high":1596,"low":1597,"close":1598,"change":628,"percent_change":656,"volume":1599,"transactions":9,"vwap":1598},"2025-12-11",6.632,6.05,6.26,38100,{"date":1601,"open":1602,"high":1591,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1134,"transactions":9,"vwap":1603},"2025-12-10",5.58,6.12,0.56,10.07,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1468,"percent_change":1611,"volume":743,"transactions":9,"vwap":1610},"2025-12-09",5.72,5.49,5.56,1.65,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":597,"percent_change":1232,"volume":1618,"transactions":9,"vwap":1617},"2025-12-08",5.6,5.99,5.42,5.47,11100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":149,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-05",5.96,6,5.46,-6.02,6300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":373,"volume":1633,"transactions":9,"vwap":1631},"2025-12-04",5.74,6.01,5.28,5.81,0.41,15200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1460,"volume":1641,"transactions":9,"vwap":1639},"2025-12-03",4.96,5.5,4.48,5.4,0.21,15700,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":161,"percent_change":1647,"volume":1191,"transactions":9,"vwap":1646},"2025-12-02",5.94,4.99,5.19,-4.6,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":934,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-01",5.65,5.69,5.44,0.74,12500,{"date":1656,"open":1639,"high":1628,"low":1657,"close":1639,"change":1658,"percent_change":699,"volume":1659,"transactions":9,"vwap":1639},"2025-11-28",5.11,0.094,19700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-26",5.66,5.98,5.306,-0.234,-4.22,19800,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":370,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-25",4.86,5.59,5.54,14.46,40300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":887,"percent_change":444,"volume":1681,"transactions":9,"vwap":1680},"2025-11-24",4.95,5.32,4.69,4.84,23200,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1681,"transactions":9,"vwap":1686},"2025-11-21",4.38,5.16,4.79,0.28,6.21,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":144,"percent_change":1099,"volume":1695,"transactions":9,"vwap":1694},"2025-11-20",4.53,4.67,4.25,4.51,16400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1691,"change":70,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1691},"2025-11-19",4.39,4.63,4.196,1.57,3900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-18",5.06,5.53,4.17,4.46,-0.95,-17.56,77700,{"date":1713,"open":1714,"high":1564,"low":1715,"close":1716,"change":80,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-17",6.03,5.26,5.41,-12.74,55600,{"date":1720,"open":1639,"high":1721,"low":1722,"close":1564,"change":413,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1564},"2025-11-14",6.57,5.23,11.31,53600,{"date":1726,"open":1727,"high":1728,"low":1493,"close":1729,"change":1730,"percent_change":1731,"volume":894,"transactions":9,"vwap":1729},"2025-11-13",5.34,5.76,5.57,0.32,6.1,{"date":1733,"open":1734,"high":1639,"low":1735,"close":1736,"change":1014,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-12",5.07,4.56,5.25,-3.49,122200,{"date":1740,"open":1516,"high":1741,"low":1677,"close":1652,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1652},"2025-11-11",6.59,0.51,10.34,2757400,{"date":1746,"open":1734,"high":1734,"low":1747,"close":1493,"change":1419,"percent_change":1748,"volume":1362,"transactions":9,"vwap":1493},"2025-11-10",4.9,-2.76,{"date":1750,"open":1751,"high":1734,"low":1752,"close":1734,"change":1040,"percent_change":615,"volume":1753,"transactions":9,"vwap":1734},"2025-11-07",4.87,4.869,1700,{"date":1755,"open":1494,"high":1756,"low":1645,"close":1645,"change":555,"percent_change":1757,"volume":1753,"transactions":9,"vwap":1645},"2025-11-06",5.15,-1.96,{"date":1759,"open":1552,"high":1760,"low":1761,"close":1762,"change":278,"percent_change":710,"volume":1763,"transactions":9,"vwap":1762},"2025-11-05",5.332,5.02,5.09,7200,{"date":1765,"open":1637,"high":1637,"low":1734,"close":1766,"change":156,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-04",5.1,-4.49,1100,{"date":1770,"open":1715,"high":1771,"low":1645,"close":1727,"change":1040,"percent_change":734,"volume":1072,"transactions":9,"vwap":1727},"2025-11-03",5.64,{"date":1773,"open":1766,"high":1774,"low":1775,"close":1715,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1715},"2025-10-31",5.9,5.01,-0.525,-9.08,16000,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-30",5.806,5.67,5.785,-0.142,-2.4,3000,{"date":1788,"open":1789,"high":1597,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1168,"transactions":9,"vwap":1791},"2025-10-29",5.95,5.78,5.927,-0.073,-1.22,{"date":1795,"open":1577,"high":1796,"low":1797,"close":1622,"change":1232,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1622},"2025-10-28",6.87,5.718,3.09,86600,{"date":1801,"open":1802,"high":1714,"low":1803,"close":1804,"change":588,"percent_change":1312,"volume":1344,"transactions":9,"vwap":1804},"2025-10-27",5.73,5.629,5.82,{"date":1806,"open":1771,"high":1622,"low":1637,"close":1571,"change":1468,"percent_change":727,"volume":1807,"transactions":9,"vwap":1571},"2025-10-24",13400,{"date":1809,"open":1774,"high":1774,"low":1810,"close":1804,"change":1811,"percent_change":506,"volume":1298,"transactions":9,"vwap":1804},"2025-10-23",5.63,-0.18,{"date":1813,"open":1571,"high":1714,"low":1814,"close":1622,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1622},"2025-10-22",5.45,0.55,10.09,53300,{"date":1819,"open":1637,"high":1614,"low":1677,"close":1814,"change":710,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1814},"2025-10-21",-3.54,12300,{"date":1823,"open":1645,"high":1650,"low":1824,"close":1650,"change":285,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1650},"2025-10-20",4.765,13.68,19200,{"date":1828,"open":1494,"high":1652,"low":1829,"close":1830,"change":454,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-17",4.68,4.97,-0.8,24500,{"date":1834,"open":1727,"high":1637,"low":1775,"close":1775,"change":1479,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1775},"2025-10-16",-2.91,18900,{"date":1838,"open":1839,"high":1840,"low":219,"close":1685,"change":1632,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1685},"2025-10-15",4.71,6.66,8.63,142900,{"date":1844,"open":1762,"high":1762,"low":1845,"close":1846,"change":830,"percent_change":1487,"volume":1255,"transactions":9,"vwap":1846},"2025-10-14",4.55,4.75,{"date":1848,"open":1839,"high":1610,"low":1849,"close":1850,"change":20,"percent_change":20,"volume":1062,"transactions":9,"vwap":1850},"2025-10-13",4.62,4.8,{"date":1852,"open":1729,"high":1729,"low":1853,"close":1850,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1850},"2025-10-10",4.66,-0.72,-13.04,9600,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":816,"percent_change":1860,"volume":1763,"transactions":9,"vwap":1859},"2025-10-09",5.52,7.18,{"date":1862,"open":1863,"high":1863,"low":1657,"close":1756,"change":1864,"percent_change":27,"volume":1865,"transactions":9,"vwap":1756},"2025-10-08",5.18,0.061,3200,{"date":1867,"open":1868,"high":1502,"low":1645,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-07",5.14,5.089,0.189,3.86,8400,{"date":1874,"open":1875,"high":1875,"low":1699,"close":1747,"change":70,"percent_change":624,"volume":1876,"transactions":9,"vwap":1747},"2025-10-06",5.03,5800,{"date":1878,"open":1722,"high":1616,"low":1699,"close":1879,"change":710,"percent_change":1880,"volume":1266,"transactions":9,"vwap":1879},"2025-10-03",4.83,-3.98,{"date":1882,"open":1736,"high":1883,"low":1875,"close":1875,"change":710,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1875},"2025-10-02",5.382,-3.82,6800,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1722,"change":100,"percent_change":1890,"volume":1786,"transactions":9,"vwap":1722},"2025-10-01",5.62,5.228,-5.42,{"date":1892,"open":1893,"high":1492,"low":1894,"close":1706,"change":309,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1706},"2025-09-30",5.291,5.211,-0.31,6600,{"date":1898,"open":1899,"high":1790,"low":1734,"close":1900,"change":1901,"percent_change":1623,"volume":1902,"transactions":9,"vwap":1900},"2025-09-29",5.175,5.547,0.287,18200,{"date":1904,"open":1645,"high":1715,"low":1905,"close":1715,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1715},"2025-09-26",4.74,0.23,4.57,16700,{"date":1910,"open":1645,"high":1911,"low":1846,"close":1875,"change":1912,"percent_change":1603,"volume":1913,"transactions":9,"vwap":1875},"2025-09-25",5.48,0.29,24900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1905,"change":1919,"percent_change":1920,"volume":1593,"transactions":9,"vwap":1905},"2025-09-24",5.092,5.472,4.5,-0.53,-10.06,{"date":1922,"open":1766,"high":1622,"low":1766,"close":1923,"change":946,"percent_change":1187,"volume":1924,"transactions":9,"vwap":1923},"2025-09-23",5.27,22800,{"date":1926,"open":1766,"high":1927,"low":1928,"close":1929,"change":120,"percent_change":1504,"volume":1198,"transactions":9,"vwap":1929},"2025-09-22",5.365,4.724,5.12,{"date":1931,"open":1932,"high":1617,"low":1933,"close":1934,"change":1551,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-19",4.94,4.565,5.24,8.04,29400,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":51,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-18",5.384,4.85,-11.98,16300,{"date":1944,"open":1574,"high":1945,"low":1637,"close":1946,"change":1099,"percent_change":1947,"volume":777,"transactions":9,"vwap":1946},"2025-09-17",6.13,5.51,-7.39,{"date":1949,"open":1950,"high":1950,"low":1617,"close":1789,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1789},"2025-09-16",6.4,-0.765,-11.39,24800,{"date":1955,"open":1663,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1956},"2025-09-15",6.715,5.79,0.545,8.83,22200,{"date":1962,"open":1603,"high":1963,"low":1964,"close":1965,"change":51,"percent_change":1966,"volume":1718,"transactions":9,"vwap":1965},"2025-09-12",7,5.466,6.17,-9.66,{"date":1968,"open":1608,"high":1969,"low":1715,"close":1969,"change":569,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-11",6.83,21.1,37100,{"date":1973,"open":1652,"high":1974,"low":1975,"close":1771,"change":1009,"percent_change":1438,"volume":1976,"transactions":9,"vwap":1771},"2025-09-10",5.704,5.252,14000,{"date":1978,"open":1639,"high":1729,"low":1494,"close":1814,"change":51,"percent_change":1979,"volume":1016,"transactions":9,"vwap":1814},"2025-09-09",-10.8,{"date":1981,"open":1494,"high":1982,"low":1850,"close":1983,"change":696,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-08",6.459,6.11,38.86,175700,{"date":1987,"open":1846,"high":1988,"low":1989,"close":1989,"change":1479,"percent_change":1990,"volume":1183,"transactions":9,"vwap":1989},"2025-09-05",4.945,4.4,-3.3,{"date":1992,"open":1646,"high":1993,"low":1691,"close":1845,"change":617,"percent_change":1145,"volume":1469,"transactions":9,"vwap":1845},"2025-09-04",5.285,{"date":1995,"open":1747,"high":1761,"low":1996,"close":1830,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1830},"2025-09-03",4.42,0.59,13.47,15500,{"date":2001,"open":2002,"high":1761,"low":2003,"close":1684,"change":2004,"percent_change":2005,"volume":952,"transactions":9,"vwap":1684},"2025-09-02",3.95,3.91,0.53,13.77,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":2008},"2025-08-29",3.85,{"date":2010,"open":2011,"high":2008,"low":1417,"close":2008,"change":816,"percent_change":2012,"volume":1786,"transactions":9,"vwap":2008},"2025-08-28",3.73,10.63,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":1448,"volume":2019,"transactions":9,"vwap":2017},"2025-08-27",3.535,3.606,3.48,-0.044,2300,{"date":2021,"open":1412,"high":1871,"low":1412,"close":2022,"change":2023,"percent_change":1302,"volume":1352,"transactions":9,"vwap":2022},"2025-08-26",3.524,0.014,{"date":2025,"open":1083,"high":2026,"low":1083,"close":2026,"change":2027,"percent_change":2028,"volume":1078,"transactions":9,"vwap":2026},"2025-08-25",3.51,0.007,0.2,{"date":2030,"open":1417,"high":2031,"low":1417,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-22",3.503,0.273,8.45,1500,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":20,"percent_change":20,"volume":2038,"transactions":9,"vwap":2037},"2025-08-21",3.23,300,{"date":2040,"open":2041,"high":2042,"low":1225,"close":2037,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2037},"2025-08-20",3.13,3.41,0.13,4.19,2000,{"date":2047,"open":2048,"high":2048,"low":1195,"close":1195,"change":830,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1195},"2025-08-19",3.2,-1.59,1600,{"date":2052,"open":2042,"high":2042,"low":1142,"close":1142,"change":555,"percent_change":363,"volume":2053,"transactions":9,"vwap":1142},"2025-08-18",1300,{"date":2055,"open":1083,"high":1083,"low":1083,"close":1083,"change":20,"percent_change":20,"volume":2056,"transactions":9,"vwap":1083},"2025-08-15",353,{"date":2058,"open":1142,"high":2059,"low":1142,"close":1083,"change":37,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1083},"2025-08-14",3.4,-6.34,3400,{"date":2063,"open":2059,"high":1216,"low":1241,"close":1216,"change":2064,"percent_change":588,"volume":1768,"transactions":9,"vwap":1216},"2025-08-13",-0.003,{"date":2066,"open":1453,"high":2067,"low":2059,"close":2067,"change":2068,"percent_change":2069,"volume":1068,"transactions":9,"vwap":2067},"2025-08-12",3.473,0.023,0.67,{"date":2071,"open":2072,"high":2073,"low":1417,"close":1453,"change":2074,"percent_change":1670,"volume":2075,"transactions":9,"vwap":1453},"2025-08-11",3.44,3.7,0.16,11600,{"date":2077,"open":1224,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-08",3.744,3.27,3.29,-0.275,-7.71,4000,{"date":2085,"open":1224,"high":1224,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2045,"transactions":9,"vwap":2087},"2025-08-07",3.528,3.565,-0.085,-2.33,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":1040,"percent_change":1058,"volume":1786,"transactions":9,"vwap":2094},"2025-08-06",3.902,3.6,3.65,{"date":2096,"open":2097,"high":742,"low":2098,"close":2099,"change":1014,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-05",3.75,3.26,3.57,-5.05,4200,{"date":2103,"open":742,"high":2104,"low":1461,"close":1461,"change":454,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1461},"2025-08-04",3.846,-1.05,1900,{"date":2108,"open":1445,"high":742,"low":2109,"close":742,"change":20,"percent_change":20,"volume":2110,"transactions":9,"vwap":742},"2025-08-01",3.56,2900,{"date":2112,"open":2097,"high":742,"low":2113,"close":742,"change":555,"percent_change":2114,"volume":2115,"transactions":9,"vwap":742},"2025-07-31",3.71,-2.56,3300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2118,"change":2121,"percent_change":1209,"volume":2122,"transactions":9,"vwap":2118},"2025-07-30",3.9,3.98,3.68,0.11,4400,{"date":2124,"open":2125,"high":1460,"low":2126,"close":1208,"change":934,"percent_change":562,"volume":2127,"transactions":9,"vwap":1208},"2025-07-29",3.74,3.53,11900,{"date":2129,"open":2130,"high":2097,"low":2130,"close":2097,"change":2131,"percent_change":370,"volume":1162,"transactions":9,"vwap":2097},"2025-07-28",3.43,0.026,{"date":2133,"open":2073,"high":742,"low":2093,"close":2134,"change":2135,"percent_change":964,"volume":2083,"transactions":9,"vwap":2134},"2025-07-25",3.724,0.016,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-07-24",3.649,3.774,3.708,-0.062,-1.64,3800,{"date":2145,"open":2146,"high":2147,"low":1207,"close":1207,"change":120,"percent_change":363,"volume":2053,"transactions":9,"vwap":1207},"2025-07-23",3.89,3.97,{"date":2149,"open":2150,"high":2147,"low":2151,"close":2146,"change":597,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2146},"2025-07-22",3.88,3.642,0.26,3600,{"date":2155,"open":1477,"high":2150,"low":1477,"close":2150,"change":144,"percent_change":2156,"volume":1068,"transactions":9,"vwap":2150},"2025-07-21",-0.51,{"date":2158,"open":2159,"high":2118,"low":2130,"close":2118,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2118},"2025-07-18",3.63,0.27,7.44,7500,{"date":2164,"open":2094,"high":2165,"low":2086,"close":2159,"change":144,"percent_change":2166,"volume":2143,"transactions":9,"vwap":2159},"2025-07-17",3.761,-0.55,{"date":2168,"open":2169,"high":2169,"low":2026,"close":2094,"change":2170,"percent_change":1578,"volume":1362,"transactions":9,"vwap":2094},"2025-07-16",3.72,-0.074,{"date":2172,"open":2097,"high":2097,"low":2173,"close":2134,"change":2174,"percent_change":166,"volume":1344,"transactions":9,"vwap":2134},"2025-07-15",3.641,-0.026,{"date":2176,"open":1208,"high":1208,"low":2093,"close":2097,"change":830,"percent_change":2177,"volume":1384,"transactions":9,"vwap":2097},"2025-07-14",-1.32,{"date":2179,"open":1226,"high":2180,"low":1226,"close":742,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":742},"2025-07-11",3.93,0.31,8.88,17900,{"date":2185,"open":2159,"high":2120,"low":2186,"close":1438,"change":700,"percent_change":1929,"volume":2115,"transactions":9,"vwap":1438},"2025-07-10",3.348,{"date":2188,"open":1477,"high":1477,"low":2189,"close":2189,"change":454,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-09",3.32,-1.19,6500,{"date":2193,"open":2189,"high":2093,"low":2189,"close":1426,"change":2194,"percent_change":1287,"volume":1778,"transactions":9,"vwap":1426},"2025-07-08",0.084,{"date":2196,"open":1216,"high":1216,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-07-07",3.263,3.276,-0.064,-1.92,1400,{"date":2203,"open":2098,"high":2059,"low":2098,"close":2204,"change":2205,"percent_change":815,"volume":2115,"transactions":9,"vwap":2204},"2025-07-03",3.34,0.075,{"date":2207,"open":1223,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1563,"volume":1139,"transactions":9,"vwap":2210},"2025-07-02",3.425,3.123,3.265,0.195,{"date":2213,"open":2214,"high":2214,"low":1171,"close":1176,"change":70,"percent_change":924,"volume":1896,"transactions":9,"vwap":1176},"2025-07-01",3.21,{"date":2216,"open":1453,"high":1453,"low":1155,"close":1155,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1155},"2025-06-30",-0.33,-9.91,5300,{"date":2221,"open":763,"high":2222,"low":2214,"close":1433,"change":2223,"percent_change":1790,"volume":888,"transactions":9,"vwap":1433},"2025-06-27",3.39,0.182,{"date":2225,"open":1194,"high":1223,"low":1150,"close":2226,"change":2227,"percent_change":2161,"volume":1036,"transactions":9,"vwap":2226},"2025-06-26",3.148,0.218,{"date":2229,"open":2230,"high":1248,"low":1196,"close":1187,"change":741,"percent_change":799,"volume":2019,"transactions":9,"vwap":1187},"2025-06-25",2.997,{"date":2232,"open":2233,"high":2234,"low":1196,"close":1196,"change":20,"percent_change":20,"volume":743,"transactions":9,"vwap":1196},"2025-06-24",2.99,3.08,{"date":2236,"open":1137,"high":2048,"low":2237,"close":1196,"change":278,"percent_change":149,"volume":2238,"transactions":9,"vwap":1196},"2025-06-23",2.689,21600,{"date":2240,"open":2241,"high":2242,"low":1149,"close":1131,"change":1434,"percent_change":2243,"volume":1001,"transactions":9,"vwap":1131},"2025-06-20",3.087,3.19,-5.57,{"date":2245,"open":1223,"high":1216,"low":1407,"close":1407,"change":710,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1407},"2025-06-18",-6.15,16200,{"date":2249,"open":2250,"high":2017,"low":1083,"close":1083,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1083},"2025-06-17",3.433,-0.023,-0.7,2100,{"date":2255,"open":1432,"high":2099,"low":2079,"close":2256,"change":2257,"percent_change":2258,"volume":1786,"transactions":9,"vwap":2256},"2025-06-16",3.273,-0.207,-5.95,{"date":2260,"open":2261,"high":1226,"low":1083,"close":2017,"change":887,"percent_change":679,"volume":2153,"transactions":9,"vwap":2017},"2025-06-13",3.407,{"date":2263,"open":2093,"high":1217,"low":2264,"close":2130,"change":2265,"percent_change":2266,"volume":2083,"transactions":9,"vwap":2130},"2025-06-12",3.415,-0.276,-7.45,{"date":2268,"open":1207,"high":1207,"low":1216,"close":2269,"change":2170,"percent_change":1757,"volume":736,"transactions":9,"vwap":2269},"2025-06-11",3.706,{"date":2271,"open":2094,"high":2272,"low":2026,"close":1472,"change":2273,"percent_change":763,"volume":1763,"transactions":9,"vwap":1472},"2025-06-10",3.862,0.12,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":680,"percent_change":2279,"volume":736,"transactions":9,"vwap":2278},"2025-06-09",3.67,3.37,3.66,-0.81,{"date":2281,"open":1445,"high":1461,"low":2282,"close":1477,"change":1343,"percent_change":606,"volume":2283,"transactions":9,"vwap":1477},"2025-06-06",3.351,12600,{"date":2285,"open":1226,"high":2286,"low":1226,"close":2287,"change":2288,"percent_change":1575,"volume":1377,"transactions":9,"vwap":2287},"2025-06-05",4.11,3.644,0.214,{"date":2290,"open":1155,"high":1472,"low":2291,"close":2130,"change":413,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2130},"2025-06-04",2.958,22.5,42700,{"date":2295,"open":2037,"high":2079,"low":1166,"close":1166,"change":2296,"percent_change":2297,"volume":1654,"transactions":9,"vwap":1166},"2025-06-03",-0.254,-8.32,{"date":2299,"open":2086,"high":1431,"low":2300,"close":2301,"change":2166,"percent_change":2302,"volume":1198,"transactions":9,"vwap":2301},"2025-06-02",3.052,3.054,-15.26,{"date":2304,"open":2150,"high":2150,"low":1454,"close":2305,"change":2306,"percent_change":958,"volume":2115,"transactions":9,"vwap":2305},"2025-05-30",3.604,-0.106,{"date":2308,"open":2309,"high":2310,"low":2113,"close":2113,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2113},"2025-05-29",4.35,4.592,-0.74,-16.63,30200,{"date":2315,"open":1476,"high":2316,"low":1476,"close":2317,"change":70,"percent_change":615,"volume":2075,"transactions":9,"vwap":2317},"2025-05-28",4.6,4.45,{"date":2319,"open":1996,"high":2320,"low":2321,"close":1684,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1684},"2025-05-27",4.425,4.04,0.185,4.41,32500,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":446,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-23",4.801,3.824,4.195,-0.59,32000,{"date":2333,"open":1639,"high":1639,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":1158,"transactions":9,"vwap":2335},"2025-05-22",4.15,4.22,-1.18,-21.85,{"date":2339,"open":1549,"high":1549,"low":1727,"close":1639,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1639},"2025-05-21",-1.465,-21.34,38800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":981,"percent_change":135,"volume":831,"transactions":9,"vwap":2348},"2025-05-20",6.68,7.06,6.63,6.865,{"date":2350,"open":2351,"high":2352,"low":1615,"close":2353,"change":628,"percent_change":827,"volume":1497,"transactions":9,"vwap":2353},"2025-05-19",6.31,7.65,6.97,{"date":2355,"open":2356,"high":2357,"low":2358,"close":1969,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1969},"2025-05-16",5.61,7.25,4.91,0.856,14.33,60500,{"date":2363,"open":2364,"high":1516,"low":1929,"close":2365,"change":2366,"percent_change":2367,"volume":839,"transactions":9,"vwap":2365},"2025-05-15",5.13,5.974,0.244,4.26,{"date":2369,"open":1516,"high":2370,"low":1762,"close":1802,"change":161,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1802},"2025-05-14",7.15,-4.18,62600,{"date":2374,"open":1541,"high":2375,"low":1888,"close":1663,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1663},"2025-05-13",8.85,-1.843,-23.56,32300,{"date":2380,"open":2381,"high":176,"low":1741,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-12",6.98,7.823,0.923,13.38,154600,{"date":2387,"open":2388,"high":2353,"low":1598,"close":2389,"change":741,"percent_change":504,"volume":1109,"transactions":9,"vwap":2389},"2025-05-09",6.74,6.9,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":258,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-08",6.0019999,6.989,6.84,16.52,30300,{"date":2398,"open":1940,"high":1622,"low":2399,"close":2400,"change":226,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-05-07",4.745,5.87,17.17,78300,{"date":2404,"open":2073,"high":1802,"low":1477,"close":1775,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1775},"2025-05-06",1.185,30.98,41500,{"date":2409,"open":2180,"high":1698,"low":2109,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-05",3.825,-0.665,-14.81,71800,{"date":2415,"open":2416,"high":1766,"low":2417,"close":2418,"change":1014,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-02",4.72,4.279,4.49,-4.06,100100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":1829,"change":2152,"percent_change":1574,"volume":2426,"transactions":9,"vwap":1829},"2025-05-01",4.31,5.39,4.13,116600,{"date":2428,"open":1431,"high":2429,"low":1430,"close":1996,"change":277,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1996},"2025-04-30",4.78,23.81,135000,{"date":2433,"open":2434,"high":2118,"low":2435,"close":2099,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2099},"2025-04-29",3.227,3.175,0.24,7.21,113200,{"date":2440,"open":1196,"high":1454,"low":1137,"close":1433,"change":1316,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1433},"2025-04-28",12.88,88500,{"date":180,"open":1180,"high":763,"low":956,"close":1180,"change":20,"percent_change":20,"volume":2444,"transactions":9,"vwap":1180},82400]