[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LASE":3,"homepage-market-summary":31,"stock-historical-LASE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LASE","2026-10-05",{"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},"Laser Photonics Corporation Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Laser Photonics Corp is an integrated manufacturing company for photonics-based industrial products and solutions, laser cleaning technologies. Its laser-blasting technologies are focused on disrupting the sandblasting and abrasive blasting markets. The company offers a portfolio of integrated laser-blasting solutions for corrosion control, rust removal, de-coating, pre-welding and post-welding, laser cleaning, and surface conditioning. Its laser-blasting solutions are applicable in every industry dealing with materials processing, including automotive, aerospace, healthcare, consumer products, shipbuilding, machine manufacturing, nuclear maintenance and decommissioning, and surface coating. Geographically, the company generates almost all of its revenue from the domestic region.","94","Orlando, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.797,0.79,0.82,0.777,0.8329,-0.0359,-4.31,1213071.676054,3270,0.7972,4.8,0.38,5037177.991363422,9.4,1006,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},6.77,4454778,1625994075.832219,-73.61,"2025-04-23",[184,185,194,204,214,224,235,244,255,264,274,284,294,303,312,323,334,342,353,361,372,382,392,401,409,418,427,436,444,453,462,470,479,488,496,502,510,518,526,534,542,550,558,567,576,585,594,603,612,621,628,634,641,648,655,663,671,677,680,683,690,693,698,701,707,711,716,723,728,736,742,751,760,765,773,781,790,797,803,810,817,826,834,842,851,860,869,877,885,892,901,906,914,921,927,934,941,949,957,964,970,979,983,991,999,1008,1016,1022,1028,1037,1044,1051,1058,1066,1071,1074,1080,1085,1088,1093,1098,1104,1109,1116,1123,1130,1136,1142,1146,1149,1155,1161,1167,1172,1179,1183,1188,1194,1202,1207,1214,1220,1223,1227,1232,1237,1242,1245,1249,1255,1260,1264,1270,1276,1282,1288,1294,1302,1310,1317,1322,1330,1335,1341,1347,1353,1359,1364,1367,1372,1379,1385,1392,1396,1401,1407,1415,1420,1425,1429,1433,1438,1444,1450,1454,1458,1464,1467,1471,1476,1483,1489,1494,1502,1510,1517,1521,1525,1530,1535,1539,1544,1551,1558,1565,1571,1576,1581,1586,1592,1597,1602,1608,1615,1622,1628,1634,1639,1643,1648,1653,1658,1662,1668,1674,1680,1685,1690,1697,1705,1712,1720,1726,1733,1739,1744,1750,1756,1763,1768,1775,1780,1787,1794,1800,1808,1814,1820,1827,1833,1841,1847,1856,1864,1870,1876,1884,1890,1896,1902,1908,1916,1924,1932,1936,1941,1947,1951,1956,1961,1967,1972,1976,1981,1988,1995,2001,2006,2014,2020,2027,2033,2037,2044,2049,2054,2058,2063,2070,2074,2078,2082,2088,2092,2097,2100,2106,2111,2114,2119,2123,2126,2130,2136,2140,2146,2153,2156,2162,2167,2172,2177,2181,2187,2191,2196,2201,2204,2208,2214,2217,2222,2228,2233,2237,2241,2245,2251,2257,2263,2266,2270,2273,2278,2284,2288,2292,2296,2299,2303,2307,2312,2316,2320,2324,2328,2333,2337,2341,2348,2351,2354,2357,2362,2367,2371,2375,2380,2383,2388,2392,2396,2401,2406,2410],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":18,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",0.831,0.852,0.0033,0.4,640564.415042,2185,0.8342,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",0.8536,0.81,0.8296,-0.0224,-2.63,733047.691081,2614,0.8328,{"date":205,"open":206,"high":207,"low":208,"close":188,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",0.8399,0.8799,0.8316,0.0097,1.15,769742.579424,2160,0.8589,{"date":215,"open":216,"high":163,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",0.8798,0.8203,0.8423,-0.0254,-2.93,919983.440633,2836,0.8415,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",0.8665,0.9,0.86,0.8677,0.0052,0.6,809773.687944,2383,0.8768,{"date":236,"open":227,"high":227,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",0.8603,0.8625,-0.0267,-3,849124.401891,2760,0.8777,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",0.835,0.90565,0.83,0.8892,0.041,4.83,1544996.895989,4447,0.8698,{"date":256,"open":47,"high":207,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",0.8307,0.8482,-0.024,-2.75,1365172.52506,4301,0.8532,{"date":265,"open":266,"high":267,"low":228,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",0.8755,0.905,0.8722,-0.0034,-0.39,1514003.899588,3934,0.8827,{"date":275,"open":227,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",0.91,0.875,0.8756,-0.0163,-1.83,1975793.591086,5537,0.8949,{"date":285,"open":286,"high":287,"low":228,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",0.8974,0.9176,0.8919,0.0044,0.5,2085961.883204,6144,0.8826,{"date":295,"open":296,"high":297,"low":17,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":47},"2026-09-17",0.8072,0.92,0.8875,0.0875,10.94,5091738.061972,12178,{"date":304,"open":305,"high":197,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":17},"2026-09-16",0.758,0.7421,0.8,0.0199,2.55,2541023.005142,8601,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",0.78,0.8274,0.7248,0.7801,-0.016,-2.01,4252572.830511,12500,0.7813,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",0.6959,0.8065,0.58,0.7961,0.1011,14.55,11400759.020958,19333,0.7065,{"date":335,"open":305,"high":305,"low":158,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",0.695,-0.0146,-2.06,16024436.473474,33351,0.7053,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",0.8012,0.805,0.667,0.7096,-0.0916,-11.43,16603051.196416,21682,0.7256,{"date":354,"open":355,"high":355,"low":314,"close":344,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",1.01,-0.1499,-15.76,25883627.278651,31758,0.8506,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",1.1,1.12,0.950001,0.9511,-0.4489,-32.06,16068636.696673,19108,1.0296,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",1.405,1.425,1.355,1.4,0,1194039.34274,3863,1.3317,{"date":383,"open":384,"high":385,"low":386,"close":377,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",1.49,1.5,1.38,0.02,1.45,876281.36877,2710,1.4182,{"date":393,"open":377,"high":394,"low":395,"close":386,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",1.43,1.35,-0.03,-2.13,681316.830249,2252,1.3947,{"date":402,"open":403,"high":403,"low":404,"close":403,"change":396,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",1.41,1.36,-2.08,737613.521743,2548,1.3852,{"date":410,"open":394,"high":411,"low":394,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",1.505,1.44,-0.02,-1.37,1059710.864066,3673,1.46,{"date":419,"open":420,"high":421,"low":412,"close":417,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",1.6,1.62,-0.13,-8.18,1949175.426348,5871,1.4978,{"date":428,"open":429,"high":430,"low":417,"close":431,"change":54,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",1.465,1.68,1.59,12.77,4855123.736883,13217,1.5917,{"date":437,"open":377,"high":388,"low":438,"close":403,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",1.375,0.015,1.08,1057817.072937,2856,1.4081,{"date":445,"open":446,"high":412,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",1.32,1.395,0.085,6.49,1464529.066851,3220,1.3878,{"date":454,"open":455,"high":137,"low":456,"close":137,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",1.26,1.21,0.04,3.15,1034747.805985,3340,1.2626,{"date":463,"open":464,"high":404,"low":465,"close":465,"change":413,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",1.28,1.27,-1.55,880831.988364,2975,1.308,{"date":471,"open":472,"high":446,"low":465,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",1.3,1.29,-0.04,-3.01,1032503.840249,2793,1.2953,{"date":480,"open":481,"high":386,"low":482,"close":483,"change":413,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",1.34,1.295,1.33,-1.48,1112640.163528,2459,1.3403,{"date":489,"open":386,"high":490,"low":446,"close":395,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",1.3999,-0.1,-6.9,1588721.435846,4776,1.3578,{"date":497,"open":394,"high":384,"low":377,"close":388,"change":396,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",-2.03,1520210.492759,5065,1.4492,{"date":503,"open":376,"high":385,"low":472,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",1.48,0.11,8.03,2517143.162867,14327,1.4277,{"date":511,"open":395,"high":386,"low":512,"close":74,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",1.2601,0.1,7.87,2866417.157608,8687,1.3291,{"date":519,"open":520,"high":465,"low":520,"close":465,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",1.2,0.06,4.96,1730535.664735,5644,1.2447,{"date":527,"open":456,"high":528,"low":529,"close":456,"change":530,"percent_change":248,"volume":531,"transactions":532,"vwap":533},"2026-08-11",1.24,1.175,0.01,1022135.326422,4366,1.2066,{"date":535,"open":536,"high":456,"low":537,"close":520,"change":521,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",1.14,1.11,5.26,1945739.801364,13538,1.1737,{"date":543,"open":210,"high":151,"low":544,"close":536,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",1.095,-0.01,-0.87,1338277.219141,10341,1.1358,{"date":551,"open":363,"high":529,"low":552,"close":210,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",1.085,0.05,4.55,1481979.175043,5552,1.1492,{"date":559,"open":560,"high":364,"low":561,"close":363,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",1.07,1.03,0.03,2.8,1863761.724561,10051,1.0906,{"date":568,"open":355,"high":569,"low":570,"close":560,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",1.09,1.0025,0.0773,7.79,1832861.166919,7415,1.0613,{"date":577,"open":127,"high":578,"low":579,"close":580,"change":581,"percent_change":472,"volume":582,"transactions":583,"vwap":584},"2026-08-03",1.02,0.9744,0.9927,0.0127,1332064.481396,4519,0.9903,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":378,"percent_change":378,"volume":591,"transactions":592,"vwap":593},"2026-07-31",0.9986,1.0399,0.95,0.98,1326453.788895,4247,0.9958,{"date":595,"open":596,"high":61,"low":597,"close":590,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",0.96,0.9478,0.0137,1.42,3522474.111453,7657,1.0119,{"date":604,"open":355,"high":61,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",0.9627,0.9663,-0.0737,-7.09,1426634.438457,4129,1.0011,{"date":613,"open":561,"high":614,"low":615,"close":616,"change":413,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",1.045,0.9651,1.04,-1.89,4082287.271972,7171,1.0092,{"date":622,"open":623,"high":536,"low":561,"close":623,"change":413,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",1.06,-1.85,2079930.967235,5507,1.0594,{"date":629,"open":364,"high":536,"low":61,"close":440,"change":396,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",-2.7,1645379.637231,4793,1.0938,{"date":635,"open":61,"high":636,"low":61,"close":537,"change":521,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",1.16,5.71,2101946.821183,6180,1.1064,{"date":642,"open":440,"high":643,"low":578,"close":61,"change":491,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",1.145,-8.7,2670085.554283,10014,1.0678,{"date":649,"open":650,"high":472,"low":569,"close":210,"change":521,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",1.23,5.5,26438402.352668,92196,1.2315,{"date":656,"open":657,"high":210,"low":297,"close":569,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",0.9781,0.164,17.71,5157821.800675,14638,1.0479,{"date":664,"open":665,"high":666,"low":197,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-17",0.97000003,0.98000002,0.926,-0.234,-20.17,12112200,{"date":672,"open":673,"high":528,"low":536,"close":636,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":636},"2026-07-16",1.22,-0.07,-5.69,1200500,{"date":678,"open":455,"high":455,"low":520,"close":650,"change":378,"percent_change":378,"volume":679,"transactions":9,"vwap":650},"2026-07-15",1601900,{"date":681,"open":520,"high":465,"low":520,"close":650,"change":530,"percent_change":18,"volume":682,"transactions":9,"vwap":650},"2026-07-14",737900,{"date":684,"open":685,"high":482,"low":686,"close":673,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":673},"2026-07-13",1.25,1.195,-0.11,-8.27,976300,{"date":691,"open":395,"high":404,"low":482,"close":483,"change":413,"percent_change":484,"volume":692,"transactions":9,"vwap":483},"2026-07-10",1242100,{"date":694,"open":483,"high":447,"low":695,"close":395,"change":553,"percent_change":696,"volume":697,"transactions":9,"vwap":395},"2026-07-09",1.302,3.85,2055600,{"date":699,"open":455,"high":74,"low":455,"close":472,"change":378,"percent_change":378,"volume":700,"transactions":9,"vwap":472},"2026-07-08",1240900,{"date":702,"open":395,"high":703,"low":465,"close":472,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":472},"2026-07-07",1.39,-0.09,-6.47,1414700,{"date":708,"open":377,"high":599,"low":446,"close":703,"change":545,"percent_change":709,"volume":710,"transactions":9,"vwap":703},"2026-07-06",-0.71,1952500,{"date":712,"open":384,"high":713,"low":377,"close":377,"change":687,"percent_change":714,"volume":715,"transactions":9,"vwap":377},"2026-07-02",1.575,-7.28,1890400,{"date":717,"open":420,"high":718,"low":417,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-01",1.65,1.51,-0.14,-8.48,2721800,{"date":724,"open":420,"high":725,"low":726,"close":718,"change":378,"percent_change":378,"volume":727,"transactions":9,"vwap":718},"2026-06-30",1.71,1.57,1926600,{"date":729,"open":730,"high":731,"low":732,"close":718,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":718},"2026-06-29",1.66,1.7,1.55,-0.06,-3.51,2589500,{"date":737,"open":731,"high":738,"low":718,"close":725,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":725},"2026-06-26",1.82,-0.05,-2.84,2618900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-25",1.97,2,1.72,1.76,-0.18,-9.28,3088900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-24",2.09,2.115,1.93,1.94,-0.22,-10.19,2622700,{"date":761,"open":745,"high":762,"low":745,"close":763,"change":562,"percent_change":403,"volume":764,"transactions":9,"vwap":763},"2026-06-23",2.32,2.16,3098800,{"date":766,"open":767,"high":762,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-22",2.29,2.045,2.13,-0.19,-8.19,5037500,{"date":774,"open":775,"high":776,"low":777,"close":762,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":762},"2026-06-18",2.64,2.729,2.26,-0.4,-14.71,6788400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-17",2.28,2.82,2.24,2.72,0.34,14.29,10041100,{"date":791,"open":767,"high":792,"low":763,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-16",2.57,2.38,0.41,20.81,30139500,{"date":798,"open":96,"high":799,"low":800,"close":744,"change":422,"percent_change":801,"volume":802,"transactions":9,"vwap":744},"2026-06-15",2.285,1.86,-6.19,6271800,{"date":804,"open":763,"high":805,"low":738,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-12",2.27,2.1,-0.31,-12.86,11727000,{"date":811,"open":786,"high":812,"low":793,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-11",2.85,2.41,0.26,12.09,49219100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",2.34,2.54,2.08,2.15,-0.36,-14.34,10692500,{"date":827,"open":828,"high":829,"low":762,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-09",3.12,3.24,2.51,-0.77,-23.48,17371900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":54,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-08",3.4,3.99,3.18,3.28,5.81,33412400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-05",4.025,4.12,3,3.1,-0.52,-14.36,40932300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-04",2.785,3.8,2.77,3.62,0.49,15.65,67964000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-03",3.515,4.49,3.02,3.13,0.71,29.34,228896100,{"date":870,"open":871,"high":872,"low":440,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-02",1.205,2.47,2.42,1.492,160.78,287024600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":590,"volume":884,"transactions":9,"vwap":882},"2026-06-01",0.93900001,0.958,0.889,0.92799997,0.009,882400,{"date":886,"open":665,"high":665,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-29",0.91100001,0.91900003,-0.013,-1.39,944100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-28",0.82999998,0.97500002,0.82099998,0.93199998,0.111,13.52,2542500,{"date":902,"open":903,"high":903,"low":896,"close":896,"change":739,"percent_change":904,"volume":905,"transactions":9,"vwap":896},"2026-05-27",0.87199998,-5.74,692900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":475,"volume":913,"transactions":9,"vwap":911},"2026-05-26",0.88999999,0.90100002,0.85500002,0.87099999,-0.027,791400,{"date":915,"open":916,"high":917,"low":47,"close":918,"change":919,"percent_change":757,"volume":920,"transactions":9,"vwap":918},"2026-05-22",0.89999998,0.91000003,0.898,-0.002,767500,{"date":922,"open":903,"high":917,"low":923,"close":916,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":916},"2026-05-21",0.85100001,0.029,3.33,734600,{"date":928,"open":929,"high":930,"low":929,"close":911,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":911},"2026-05-20",0.81999999,0.88499999,0.037,4.44,566400,{"date":935,"open":163,"high":163,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-19",0.815,0.83399999,-0.032,-3.7,547200,{"date":942,"open":943,"high":908,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-18",0.884,0.83999997,0.866,-0.015,-1.7,742900,{"date":950,"open":916,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",0.92000002,0.86000001,0.88099998,-0.043,-4.65,731000,{"date":958,"open":908,"high":959,"low":910,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-14",0.93000001,0.92400002,0.043,4.88,1207200,{"date":965,"open":966,"high":917,"low":944,"close":953,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":953},"2026-05-13",0.85000002,0.042,5.01,1603300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-12",0.85299999,0.85799998,0.80299997,0.83899999,-0.011,-1.29,936300,{"date":980,"open":911,"high":163,"low":896,"close":966,"change":981,"percent_change":200,"volume":982,"transactions":9,"vwap":966},"2026-05-11",-0.023,1770200,{"date":984,"open":985,"high":163,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-08",0.74400002,0.74000001,0.87300003,0.149,20.58,2791000,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-07",0.76800001,0.79000002,0.72399998,-0.017,-2.29,1342200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-06",0.73000002,0.77499998,0.71100003,0.741,0.048,6.93,2534500,{"date":1009,"open":1001,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-05",0.73500001,0.68000001,0.69300002,-0.025,-3.48,1016000,{"date":1017,"open":986,"high":1018,"low":1019,"close":1020,"change":378,"percent_change":378,"volume":1021,"transactions":9,"vwap":1020},"2026-05-04",0.75999999,0.70099998,0.71799999,1469000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1020,"change":883,"percent_change":465,"volume":1027,"transactions":9,"vwap":1020},"2026-05-01",0.73799998,0.75199997,0.65100002,1910800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-30",0.69999999,0.74900001,0.69,0.70899999,0.025,3.65,1284000,{"date":1038,"open":1001,"high":1001,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-29",0.67000002,0.68400002,-0.031,-4.34,1648700,{"date":1045,"open":1046,"high":1018,"low":1030,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-28",0.755,0.71499997,-0.071,-9.03,1859400,{"date":1052,"open":1053,"high":966,"low":102,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-27",0.72000003,0.78600001,-0.189,-19.38,8454700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":895,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":895},"2026-04-24",0.98500001,0.99800003,0.94999999,0.005,0.52,1222500,{"date":1067,"open":175,"high":355,"low":1068,"close":665,"change":474,"percent_change":1069,"volume":1070,"transactions":9,"vwap":665},"2026-04-23",0.94,-3.96,1634100,{"date":1072,"open":561,"high":623,"low":175,"close":355,"change":530,"percent_change":175,"volume":1073,"transactions":9,"vwap":355},"2026-04-22",1331600,{"date":1075,"open":569,"high":1076,"low":665,"close":175,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":175},"2026-04-21",1.098,-0.12,-10.71,2805100,{"date":1081,"open":363,"high":1082,"low":560,"close":364,"change":396,"percent_change":1083,"volume":1084,"transactions":9,"vwap":364},"2026-04-20",1.125,-2.61,1291400,{"date":1086,"open":673,"high":528,"low":552,"close":210,"change":674,"percent_change":904,"volume":1087,"transactions":9,"vwap":210},"2026-04-17",3830000,{"date":1089,"open":440,"high":472,"low":560,"close":673,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":673},"2026-04-16",0.14,12.96,5654200,{"date":1094,"open":61,"high":440,"low":1095,"close":440,"change":562,"percent_change":1096,"volume":1097,"transactions":9,"vwap":440},"2026-04-15",0.991,2.86,2179200,{"date":1099,"open":578,"high":1100,"low":175,"close":61,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":61},"2026-04-14",1.065,0.08,8.25,6987600,{"date":1105,"open":1062,"high":1106,"low":1068,"close":665,"change":562,"percent_change":1107,"volume":1108,"transactions":9,"vwap":665},"2026-04-13",1.049,3.19,1825300,{"date":1110,"open":1111,"high":1112,"low":959,"close":1068,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1068},"2026-04-10",0.94800001,0.95999998,-0.006,-0.63,653600,{"date":1117,"open":1118,"high":895,"low":951,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-09",0.96700001,0.94599998,-0.026,-2.67,803800,{"date":1124,"open":1112,"high":175,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-08",0.95499998,0.972,0.061,6.7,867700,{"date":1131,"open":1132,"high":355,"low":887,"close":887,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":887},"2026-04-07",0.97600001,-0.085,-8.53,1072000,{"date":1137,"open":623,"high":560,"low":666,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-06",0.99599999,-0.044,-4.23,1714600,{"date":1143,"open":666,"high":61,"low":1112,"close":616,"change":530,"percent_change":1144,"volume":1145,"transactions":9,"vwap":616},"2026-04-02",0.97,1229600,{"date":1147,"open":578,"high":560,"low":175,"close":561,"change":562,"percent_change":846,"volume":1148,"transactions":9,"vwap":561},"2026-04-01",1408600,{"date":1150,"open":917,"high":616,"low":1151,"close":175,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":175},"2026-03-31",0.89099997,0.091,10.01,1807200,{"date":1156,"open":895,"high":895,"low":47,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-30",0.90899998,-0.055,-5.71,1278400,{"date":1162,"open":666,"high":1163,"low":959,"close":1164,"change":912,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-27",0.99900001,0.96399999,-2.72,744500,{"date":1168,"open":1169,"high":578,"low":1062,"close":1095,"change":1170,"percent_change":650,"volume":1171,"transactions":9,"vwap":1095},"2026-03-26",0.99000001,0.012,859100,{"date":1173,"open":623,"high":1174,"low":1112,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-25",1.105,0.97899997,-0.061,-5.87,1567800,{"date":1180,"open":614,"high":560,"low":175,"close":616,"change":562,"percent_change":1181,"volume":1182,"transactions":9,"vwap":616},"2026-03-24",2.97,1888000,{"date":1184,"open":1185,"high":561,"low":908,"close":355,"change":54,"percent_change":1186,"volume":1187,"transactions":9,"vwap":355},"2026-03-23",0.903,21.69,2246600,{"date":1189,"open":1157,"high":1157,"low":1190,"close":894,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":894},"2026-03-20",0.829,-0.057,-6.43,743200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":931,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-19",0.84799999,0.91299999,0.801,0.88700002,4.35,770300,{"date":1203,"open":887,"high":887,"low":966,"close":966,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":966},"2026-03-18",-0.062,-6.8,1359900,{"date":1208,"open":1209,"high":1062,"low":916,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-17",0.921,0.912,-0.039,-4.1,690600,{"date":1215,"open":560,"high":560,"low":894,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-16",0.95099998,-0.129,-11.94,3122800,{"date":1221,"open":560,"high":537,"low":61,"close":440,"change":562,"percent_change":1096,"volume":1222,"transactions":9,"vwap":440},"2026-03-13",880500,{"date":1224,"open":364,"high":151,"low":616,"close":61,"change":674,"percent_change":1225,"volume":1226,"transactions":9,"vwap":61},"2026-03-12",-6.25,1358700,{"date":1228,"open":440,"high":364,"low":355,"close":364,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":364},"2026-03-11",0.055,5.16,1307200,{"date":1233,"open":151,"high":650,"low":61,"close":1100,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1100},"2026-03-10",-0.105,-8.97,2349900,{"date":1238,"open":210,"high":1239,"low":561,"close":151,"change":521,"percent_change":1240,"volume":1241,"transactions":9,"vwap":151},"2026-03-09",1.19,5.41,3672700,{"date":1243,"open":623,"high":536,"low":578,"close":537,"change":521,"percent_change":637,"volume":1244,"transactions":9,"vwap":537},"2026-03-06",2221400,{"date":1246,"open":175,"high":1247,"low":1095,"close":61,"change":387,"percent_change":756,"volume":1248,"transactions":9,"vwap":61},"2026-03-05",1.13,2238500,{"date":1250,"open":895,"high":560,"low":1251,"close":561,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":561},"2026-03-04",0.93699998,0.086,9.11,1297100,{"date":1256,"open":1112,"high":1169,"low":1257,"close":1258,"change":1113,"percent_change":1114,"volume":1259,"transactions":9,"vwap":1258},"2026-03-03",0.88599998,0.94400001,927800,{"date":1261,"open":1112,"high":616,"low":908,"close":1062,"change":912,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1062},"2026-03-02",-2.76,1349400,{"date":1265,"open":616,"high":623,"low":1062,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-27",0.977,-0.053,-5.15,1682500,{"date":1271,"open":1251,"high":1239,"low":1272,"close":561,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":561},"2026-02-26",0.92699999,0.109,11.83,5688300,{"date":1277,"open":1278,"high":1209,"low":47,"close":1209,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1209},"2026-02-25",0.89499998,0.071,8.35,1498400,{"date":1283,"open":1284,"high":1285,"low":994,"close":966,"change":1127,"percent_change":1286,"volume":1287,"transactions":9,"vwap":966},"2026-02-24",0.80000001,0.86699998,7.73,840700,{"date":1289,"open":1290,"high":1290,"low":1018,"close":1291,"change":1292,"percent_change":846,"volume":1293,"transactions":9,"vwap":1291},"2026-02-23",0.81300002,0.78899997,0.023,501000,{"date":1295,"open":1284,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-20",0.84500003,0.76300001,0.76599997,-0.035,-4.37,855300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1198,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1198},"2026-02-19",0.78799999,0.80500001,0.75,0.056,7.52,710700,{"date":1311,"open":1312,"high":1313,"low":1001,"close":1314,"change":439,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-18",0.74599999,0.76999998,0.745,2.05,476600,{"date":1318,"open":1284,"high":1319,"low":1001,"close":1001,"change":1299,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1001},"2026-02-17",0.82499999,-4.58,953900,{"date":1323,"open":1324,"high":1325,"low":1018,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-13",0.83600003,0.91799998,0.76499999,-0.065,-7.83,1960900,{"date":1331,"open":197,"high":951,"low":1332,"close":894,"change":1229,"percent_change":1333,"volume":1334,"transactions":9,"vwap":894},"2026-02-12",0.792,7.1,2021100,{"date":1336,"open":1018,"high":966,"low":1337,"close":1002,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1002},"2026-02-11",0.72100002,0.001,0.13,2439800,{"date":1342,"open":1314,"high":894,"low":1019,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-10",0.77399999,0.014,1.84,2963600,{"date":1348,"open":122,"high":1297,"low":1349,"close":1018,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1018},"2026-02-09",0.57999998,0.159,26.46,6555400,{"date":1354,"open":440,"high":74,"low":27,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-06",0.60100001,-0.375,-38.42,28484000,{"date":1360,"open":636,"high":1239,"low":951,"close":1132,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1132},"2026-02-05",-0.254,-20.65,2193100,{"date":1365,"open":528,"high":455,"low":537,"close":650,"change":378,"percent_change":378,"volume":1366,"transactions":9,"vwap":650},"2026-02-04",980500,{"date":1368,"open":599,"high":412,"low":210,"close":650,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":650},"2026-02-03",-0.155,-11.19,1899800,{"date":1373,"open":1374,"high":1374,"low":404,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-02",1.78,1.385,-0.555,-28.61,2588800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":756,"change":674,"percent_change":1014,"volume":1384,"transactions":9,"vwap":756},"2026-01-30",1.99,2.06,1.915,627400,{"date":1386,"open":1387,"high":96,"low":1388,"close":1389,"change":422,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-29",2.14,1.98,2.01,-6.07,691100,{"date":1393,"open":822,"high":822,"low":1394,"close":1387,"change":387,"percent_change":1068,"volume":1395,"transactions":9,"vwap":1387},"2026-01-28",2.03,468800,{"date":1397,"open":806,"high":1398,"low":1399,"close":82,"change":562,"percent_change":412,"volume":1400,"transactions":9,"vwap":82},"2026-01-27",2.185,2.055,383100,{"date":1402,"open":1403,"high":785,"low":1394,"close":753,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":753},"2026-01-26",2.2,-0.49,-18.99,1436300,{"date":1408,"open":873,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-23",2.7,2.3,2.58,0.24,10.26,1735300,{"date":1416,"open":1403,"high":813,"low":96,"close":819,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":819},"2026-01-22",0.17,7.83,783600,{"date":1421,"open":82,"high":785,"low":753,"close":1422,"change":1423,"percent_change":925,"volume":1424,"transactions":9,"vwap":1422},"2026-01-21",2.17,0.07,377300,{"date":1426,"open":769,"high":1403,"low":821,"close":806,"change":739,"percent_change":1427,"volume":1428,"transactions":9,"vwap":806},"2026-01-20",-2.33,312800,{"date":1430,"open":1431,"high":1398,"low":806,"close":822,"change":562,"percent_change":599,"volume":1432,"transactions":9,"vwap":822},"2026-01-16",2.135,326300,{"date":1434,"open":806,"high":96,"low":1435,"close":82,"change":530,"percent_change":1436,"volume":1437,"transactions":9,"vwap":82},"2026-01-15",2.085,0.47,243700,{"date":1439,"open":1403,"high":1403,"low":1382,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-14",2.11,-0.08,-3.65,349200,{"date":1445,"open":1446,"high":1447,"low":769,"close":1446,"change":530,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-13",2.19,2.245,0.46,313900,{"date":1451,"open":1446,"high":777,"low":763,"close":96,"change":545,"percent_change":1452,"volume":1453,"transactions":9,"vwap":96},"2026-01-12",-0.46,191800,{"date":1455,"open":805,"high":819,"low":1387,"close":1446,"change":474,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1446},"2026-01-09",-1.79,353000,{"date":1459,"open":1422,"high":1460,"low":763,"close":1461,"change":521,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-08",2.345,2.23,2.76,520700,{"date":1465,"open":763,"high":1410,"low":1387,"close":1422,"change":545,"percent_change":1452,"volume":1466,"transactions":9,"vwap":1422},"2026-01-07",369800,{"date":1468,"open":1410,"high":1469,"low":1440,"close":96,"change":704,"percent_change":1069,"volume":1470,"transactions":9,"vwap":96},"2026-01-06",2.325,765000,{"date":1472,"open":1382,"high":819,"low":745,"close":805,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":805},"2026-01-05",0.27,13.5,1350500,{"date":1477,"open":1478,"high":1478,"low":1479,"close":745,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":745},"2026-01-02",2.53,1.9,-0.47,-19.03,1929800,{"date":1484,"open":783,"high":1485,"low":783,"close":872,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":872},"2025-12-31",2.5,0.19,8.33,383500,{"date":1490,"open":1491,"high":793,"low":777,"close":783,"change":704,"percent_change":1492,"volume":1493,"transactions":9,"vwap":783},"2025-12-30",2.35,-3.8,289300,{"date":1495,"open":1496,"high":1497,"low":1491,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-12-29",2.59,2.71,2.37,-0.28,-10.57,439500,{"date":1503,"open":1462,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-26",2.81,2.6,2.65,-0.15,-5.36,186900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":563,"change":1417,"percent_change":1515,"volume":1516,"transactions":9,"vwap":563},"2025-12-24",2.66,2.84,2.615,6.46,161900,{"date":1518,"open":1478,"high":786,"low":1485,"close":1519,"change":553,"percent_change":756,"volume":1520,"transactions":9,"vwap":1519},"2025-12-23",2.63,293600,{"date":1522,"open":1411,"high":786,"low":1478,"close":1411,"change":530,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1411},"2025-12-22",0.39,211700,{"date":1526,"open":1527,"high":1409,"low":872,"close":792,"change":739,"percent_change":1528,"volume":1529,"transactions":9,"vwap":792},"2025-12-19",2.67,-1.91,496800,{"date":1531,"open":1505,"high":1513,"low":1505,"close":1532,"change":387,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-18",2.62,0.77,169300,{"date":1536,"open":1537,"high":784,"low":1505,"close":1505,"change":748,"percent_change":705,"volume":1538,"transactions":9,"vwap":1505},"2025-12-17",2.74,154600,{"date":1540,"open":1462,"high":784,"low":1512,"close":1541,"change":1101,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-16",2.78,2.96,146400,{"date":1545,"open":1546,"high":1547,"low":1409,"close":1409,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1409},"2025-12-15",2.91,2.999,-0.26,-8.78,211500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1542,"change":413,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1542},"2025-12-12",2.94,3.05,2.89,-0.67,125500,{"date":1559,"open":1546,"high":1560,"low":1561,"close":1562,"change":505,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-11",3.06,2.87,2.98,3.83,206800,{"date":1566,"open":1561,"high":1567,"low":1568,"close":1561,"change":396,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1561},"2025-12-10",2.965,2.79,-1.03,152500,{"date":1572,"open":1409,"high":1553,"low":1409,"close":1573,"change":1486,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-09",2.9,7.01,187700,{"date":1577,"open":1504,"high":1578,"low":1497,"close":1497,"change":1441,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1497},"2025-12-08",2.815,-2.87,139700,{"date":1582,"open":1555,"high":1583,"low":1462,"close":1568,"change":422,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1568},"2025-12-05",2.948,-4.45,209900,{"date":1587,"open":1541,"high":1588,"low":1409,"close":1589,"change":491,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-04",3.07,2.92,-3.31,1867100,{"date":1593,"open":1096,"high":1594,"low":1096,"close":864,"change":1486,"percent_change":1595,"volume":1596,"transactions":9,"vwap":864},"2025-12-03",3.03,6.71,198400,{"date":1598,"open":1561,"high":1562,"low":1541,"close":1599,"change":674,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-02",2.83,-2.41,313000,{"date":1603,"open":1560,"high":1604,"low":1513,"close":1573,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1573},"2025-12-01",3.175,-0.48,-14.2,390000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1101,"percent_change":873,"volume":1614,"transactions":9,"vwap":1613},"2025-11-28",3.34,3.411,3.32,3.38,65500,{"date":1616,"open":1107,"high":1617,"low":1618,"close":1619,"change":505,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-26",3.35,3.083,3.3,3.45,183600,{"date":1623,"open":1554,"high":1624,"low":1589,"close":1107,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1107},"2025-11-25",3.23,0.16,5.28,166000,{"date":1629,"open":846,"high":1630,"low":1631,"close":1594,"change":1632,"percent_change":845,"volume":1633,"transactions":9,"vwap":1594},"2025-11-24",3.09,2.95,0.12,127000,{"date":1635,"open":1631,"high":846,"low":1636,"close":1546,"change":733,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1546},"2025-11-21",2.825,-2.02,266700,{"date":1640,"open":1641,"high":1641,"low":1181,"close":1181,"change":748,"percent_change":1159,"volume":1642,"transactions":9,"vwap":1181},"2025-11-20",3.25,204700,{"date":1644,"open":458,"high":1645,"low":1646,"close":458,"change":457,"percent_change":473,"volume":1647,"transactions":9,"vwap":458},"2025-11-19",3.29,3.11,138100,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1646,"change":513,"percent_change":1612,"volume":1652,"transactions":9,"vwap":1646},"2025-11-18",2.93,3.14,118400,{"date":1654,"open":846,"high":838,"low":1542,"close":1655,"change":739,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-17",3.01,-1.63,152700,{"date":1659,"open":846,"high":1660,"low":1650,"close":1560,"change":387,"percent_change":39,"volume":1661,"transactions":9,"vwap":1560},"2025-11-14",3.21,189600,{"date":1663,"open":1646,"high":1664,"low":846,"close":1665,"change":1507,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-13",3.158,3.04,-4.7,171700,{"date":1669,"open":1670,"high":1671,"low":1560,"close":1107,"change":1077,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1107},"2025-11-12",3.36,3.41,-3.63,283700,{"date":1675,"open":1641,"high":1676,"low":1677,"close":1678,"change":513,"percent_change":828,"volume":1679,"transactions":9,"vwap":1678},"2025-11-11",3.44,3.22,3.31,296700,{"date":1681,"open":925,"high":1682,"low":1683,"close":1660,"change":687,"percent_change":1590,"volume":1684,"transactions":9,"vwap":1660},"2025-11-10",3.344,3.2,219000,{"date":1686,"open":1641,"high":1687,"low":1560,"close":1612,"change":530,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1612},"2025-11-07",3.37,0.3,305000,{"date":1691,"open":1692,"high":1693,"low":1677,"close":1678,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1678},"2025-11-06",3.53,3.64,-0.27,-7.54,365400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":739,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-05",3.63,3.79,3.49,3.58,-1.38,328200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1699,"change":491,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1699},"2025-11-04",3.69,3.78,3.6,-2.68,170500,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-03",3.94,3.7,3.73,-0.23,-5.81,259500,{"date":1721,"open":696,"high":1722,"low":854,"close":1723,"change":1724,"percent_change":1714,"volume":1725,"transactions":9,"vwap":1723},"2025-10-31",4.02,3.96,0.15,300100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":674,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-30",3.9,4.07,3.81,-1.8,227600,{"date":1734,"open":1707,"high":1735,"low":1736,"close":1737,"change":505,"percent_change":1589,"volume":1738,"transactions":9,"vwap":1737},"2025-10-29",4.1,3.682,3.88,547000,{"date":1740,"open":1728,"high":1728,"low":1715,"close":1741,"change":474,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-28",3.77,-1.05,245500,{"date":1745,"open":1746,"high":1747,"low":854,"close":1730,"change":1507,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1730},"2025-10-27",4.01,4.05,-3.79,320300,{"date":1751,"open":854,"high":1752,"low":1753,"close":1723,"change":73,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1723},"2025-10-24",4.06,3.789,5.6,410600,{"date":1757,"open":1758,"high":1563,"low":1759,"close":1760,"change":54,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-23",3.47,3.42,3.75,5.04,377100,{"date":1764,"open":1700,"high":1730,"low":1676,"close":1765,"change":770,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-22",3.57,-5.05,508800,{"date":1769,"open":1746,"high":1747,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-21",3.72,3.76,-0.25,-6.23,389900,{"date":1776,"open":1746,"high":1777,"low":1778,"close":1746,"change":1090,"percent_change":856,"volume":1779,"transactions":9,"vwap":1746},"2025-10-20",4.073,3.912,244100,{"date":1781,"open":1782,"high":1714,"low":1783,"close":1784,"change":491,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-17",3.89,3.791,3.87,-2.52,313500,{"date":1788,"open":1789,"high":1790,"low":1714,"close":1791,"change":89,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-16",4.15,4.26,3.97,-5.7,480400,{"date":1795,"open":1796,"high":1796,"low":1723,"close":1797,"change":1772,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-15",4.65,4.21,-5.61,938900,{"date":1801,"open":1729,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-14",4.528,4.03,4.46,0.36,8.78,976000,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1735,"change":168,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1735},"2025-10-13",3.91,4.16,5.13,471400,{"date":1815,"open":1816,"high":1817,"low":1563,"close":1728,"change":687,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1728},"2025-10-10",4.09,4.42,-2.74,1385300,{"date":1821,"open":1822,"high":1823,"low":1746,"close":1746,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1746},"2025-10-09",4.27,4.325,-0.32,-7.39,682400,{"date":1828,"open":1829,"high":1830,"low":1790,"close":1831,"change":733,"percent_change":414,"volume":1832,"transactions":9,"vwap":1831},"2025-10-08",4.38,4.427,4.33,432200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1717,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-07",4.74,4.76,4.3,4.39,-4.98,1238400,{"date":1842,"open":1843,"high":26,"low":1844,"close":1845,"change":1101,"percent_change":747,"volume":1846,"transactions":9,"vwap":1845},"2025-10-06",4.66,4.5,4.62,783000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-03",4.84,5,4.51,4.54,-0.21,-4.42,1242800,{"date":1857,"open":1858,"high":1859,"low":1797,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-02",4.28,4.85,4.75,0.51,12.03,1630200,{"date":1865,"open":1816,"high":1866,"low":1816,"close":1867,"change":674,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-01",4.43,4.24,-1.62,670900,{"date":1871,"open":696,"high":1829,"low":1872,"close":1873,"change":190,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-30",3.74,4.31,10.23,1335600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1810,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1810},"2025-09-29",4.52,4.665,3.84,-0.69,-15,2280100,{"date":1885,"open":1886,"high":1835,"low":1797,"close":1887,"change":748,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-26",4.265,4.6,-3.77,2171400,{"date":1891,"open":1797,"high":1892,"low":1729,"close":1893,"change":190,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-25",4.983,4.78,9.13,2297800,{"date":1897,"open":1797,"high":1898,"low":1899,"close":1829,"change":1805,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1829},"2025-09-24",4.73,4.105,8.96,2694300,{"date":1903,"open":1851,"high":1904,"low":1905,"close":1722,"change":1114,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1722},"2025-09-23",4.608,3.92,-13.55,2388800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1796,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1796},"2025-09-22",5.05,5.59,4.32,0.45,10.71,11074900,{"date":1917,"open":1918,"high":1845,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-19",4.48,4.04,4.2,-0.51,-10.83,4702300,{"date":1925,"open":1926,"high":1927,"low":1620,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-18",3.98,5.88,4.71,1.91,68.21,126679800,{"date":1933,"open":855,"high":1562,"low":1934,"close":563,"change":378,"percent_change":378,"volume":1935,"transactions":9,"vwap":563},"2025-09-17",2.644,1389100,{"date":1937,"open":1532,"high":1599,"low":1938,"close":563,"change":1805,"percent_change":1939,"volume":1940,"transactions":9,"vwap":563},"2025-09-16",2.46,14.75,1335100,{"date":1942,"open":792,"high":775,"low":1943,"close":1944,"change":1507,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-15",2.36,2.44,-5.79,922600,{"date":1948,"open":1462,"high":1568,"low":1949,"close":1496,"change":413,"percent_change":831,"volume":1950,"transactions":9,"vwap":1496},"2025-09-12",2.491,1431900,{"date":1952,"open":1403,"high":1512,"low":763,"close":1953,"change":794,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-11",2.61,18.64,1318600,{"date":1957,"open":1958,"high":1491,"low":821,"close":1403,"change":396,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1403},"2025-09-10",2.165,-1.35,859000,{"date":1962,"open":753,"high":1963,"low":821,"close":1461,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1461},"2025-09-09",2.4,0.22,10.95,1405400,{"date":1968,"open":745,"high":1440,"low":1969,"close":1389,"change":474,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1389},"2025-09-08",1.965,-1.95,647800,{"date":1973,"open":753,"high":777,"low":800,"close":1315,"change":1441,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1315},"2025-09-05",-3.76,1658900,{"date":1977,"open":1978,"high":777,"low":753,"close":769,"change":674,"percent_change":1979,"volume":1980,"transactions":9,"vwap":769},"2025-09-04",2.22,-3.18,1156500,{"date":1982,"open":1983,"high":1984,"low":763,"close":1403,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1403},"2025-09-03",2.49,2.579,-0.325,-12.87,2193500,{"date":1989,"open":1990,"high":1816,"low":725,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-02",3.95,2.525,-1.495,-37.19,10693800,{"date":1996,"open":554,"high":1997,"low":1926,"close":1722,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1722},"2025-08-29",4.7,-0.58,-12.61,655400,{"date":2002,"open":2003,"high":2004,"low":1804,"close":1887,"change":1423,"percent_change":732,"volume":2005,"transactions":9,"vwap":1887},"2025-08-28",4.68,5.3,903100,{"date":2007,"open":2008,"high":2009,"low":1200,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-08-27",5.4,5.725,4.53,-0.99,-17.93,1552000,{"date":2015,"open":2016,"high":178,"low":1240,"close":2017,"change":2011,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-26",6.63,5.52,-15.21,1974800,{"date":2021,"open":2022,"high":2023,"low":1849,"close":2024,"change":412,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-25",4.87,6.62,6.51,28.4,3705100,{"date":2028,"open":1810,"high":2029,"low":1810,"close":2030,"change":1144,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-22",5.15,5.07,23.66,3261900,{"date":2034,"open":1677,"high":1829,"low":1660,"close":1735,"change":866,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1735},"2025-08-21",20.94,3423400,{"date":2038,"open":1872,"high":2039,"low":838,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-20",3.86,3.39,-0.53,-13.52,3901600,{"date":2045,"open":1887,"high":2046,"low":1784,"close":1905,"change":417,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1905},"2025-08-19",5.34,59.35,131662300,{"date":2050,"open":792,"high":1527,"low":2051,"close":1938,"change":674,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1938},"2025-08-18",2.454,-2.77,9988100,{"date":2055,"open":830,"high":1409,"low":830,"close":1478,"change":946,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1478},"2025-08-15",-0.59,92200,{"date":2059,"open":1963,"high":1496,"low":1963,"close":2060,"change":2061,"percent_change":1532,"volume":2062,"transactions":9,"vwap":2060},"2025-08-14",2.545,0.065,49800,{"date":2064,"open":2065,"high":2066,"low":1943,"close":2067,"change":457,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-13",2.52,2.56,2.48,1.64,100500,{"date":2071,"open":2072,"high":1485,"low":2072,"close":1944,"change":521,"percent_change":2065,"volume":2073,"transactions":9,"vwap":1944},"2025-08-12",2.31,115600,{"date":2075,"open":873,"high":1485,"low":767,"close":793,"change":733,"percent_change":2076,"volume":2077,"transactions":9,"vwap":793},"2025-08-11",-2.46,114500,{"date":2079,"open":1478,"high":792,"low":1963,"close":1944,"change":491,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1944},"2025-08-08",-3.94,111900,{"date":2083,"open":2084,"high":563,"low":2085,"close":820,"change":770,"percent_change":2086,"volume":2087,"transactions":9,"vwap":820},"2025-08-07",2.73,2.45,-6.96,121400,{"date":2089,"open":855,"high":563,"low":1532,"close":2084,"change":674,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2084},"2025-08-06",-2.5,103100,{"date":2093,"open":1541,"high":2094,"low":2095,"close":563,"change":562,"percent_change":440,"volume":2096,"transactions":9,"vwap":563},"2025-08-05",2.99,2.739,72600,{"date":2098,"open":1506,"high":1553,"low":1519,"close":855,"change":132,"percent_change":1670,"volume":2099,"transactions":9,"vwap":855},"2025-08-04",63600,{"date":2101,"open":1409,"high":855,"low":2102,"close":2103,"change":491,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-01",2.628,2.68,-3.6,91500,{"date":2107,"open":1573,"high":1665,"low":1541,"close":1541,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1541},"2025-07-31",-0.17,-5.76,101500,{"date":2112,"open":2113,"high":1630,"low":1513,"close":1631,"change":505,"percent_change":1784,"volume":1524,"transactions":9,"vwap":1631},"2025-07-30",2.88,{"date":2115,"open":1553,"high":2116,"low":2117,"close":1513,"change":1441,"percent_change":1818,"volume":2118,"transactions":9,"vwap":1513},"2025-07-29",2.956,2.743,130800,{"date":2120,"open":1542,"high":1618,"low":1573,"close":1589,"change":1077,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1589},"2025-07-28",-3.95,72500,{"date":2124,"open":1560,"high":1588,"low":1589,"close":1665,"change":396,"percent_change":2125,"volume":1550,"transactions":9,"vwap":1665},"2025-07-25",-0.98,{"date":2127,"open":1181,"high":2128,"low":1573,"close":1588,"change":513,"percent_change":1687,"volume":2129,"transactions":9,"vwap":1588},"2025-07-24",3.129,90300,{"date":2131,"open":2132,"high":458,"low":2133,"close":1181,"change":674,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1181},"2025-07-23",3.08,2.933,-2.3,133200,{"date":2137,"open":1589,"high":2132,"low":812,"close":1665,"change":1632,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1665},"2025-07-22",4.11,129300,{"date":2141,"open":1645,"high":2142,"low":1573,"close":1589,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1589},"2025-07-21",3.399,-0.35,-10.7,272700,{"date":2147,"open":458,"high":2148,"low":2149,"close":2150,"change":505,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-18",3.398,3.115,3.27,3.48,176800,{"date":2154,"open":1560,"high":1619,"low":1560,"close":2155,"change":1101,"percent_change":1505,"volume":1684,"transactions":9,"vwap":2155},"2025-07-17",3.16,{"date":2157,"open":838,"high":2158,"low":1573,"close":2132,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2132},"2025-07-16",3.319,-0.165,-5.08,265900,{"date":2163,"open":1651,"high":836,"low":2164,"close":2165,"change":1034,"percent_change":314,"volume":2166,"transactions":9,"vwap":2165},"2025-07-15",3.131,3.245,295500,{"date":2168,"open":1810,"high":837,"low":458,"close":1677,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1677},"2025-07-14",-0.66,-17.01,737100,{"date":2173,"open":1784,"high":1873,"low":1699,"close":1737,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1737},"2025-07-11",0.25,6.89,1043400,{"date":2178,"open":1683,"high":1770,"low":1560,"close":1699,"change":1436,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1699},"2025-07-10",14.87,582300,{"date":2182,"open":1617,"high":2183,"low":2184,"close":2155,"change":814,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2155},"2025-07-09",3.376,3.006,8.97,669500,{"date":2188,"open":1506,"high":1645,"low":1532,"close":1573,"change":1861,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1573},"2025-07-08",21.34,2291300,{"date":2192,"open":2085,"high":872,"low":819,"close":2193,"change":687,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-07",2.39,-4.4,1827600,{"date":2197,"open":820,"high":2198,"low":1938,"close":1485,"change":720,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1485},"2025-07-03",2.646,-5.3,64900,{"date":2202,"open":792,"high":1497,"low":1991,"close":775,"change":553,"percent_change":755,"volume":2203,"transactions":9,"vwap":775},"2025-07-02",100300,{"date":2205,"open":1497,"high":786,"low":1485,"close":1496,"change":491,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1496},"2025-07-01",-3.72,104200,{"date":2209,"open":2193,"high":1462,"low":2193,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-06-30",2.69,0.29,12.08,538500,{"date":2215,"open":793,"high":873,"low":783,"close":1963,"change":521,"percent_change":2066,"volume":2216,"transactions":9,"vwap":1963},"2025-06-27",133500,{"date":2218,"open":745,"high":2219,"low":1388,"close":819,"change":787,"percent_change":2220,"volume":2221,"transactions":9,"vwap":819},"2025-06-26",2.356,17,244600,{"date":2223,"open":2224,"high":745,"low":2225,"close":745,"change":1101,"percent_change":2226,"volume":2227,"transactions":9,"vwap":745},"2025-06-25",1.95,1.88,4.17,113000,{"date":2229,"open":2230,"high":1388,"low":1345,"close":2231,"change":387,"percent_change":61,"volume":2232,"transactions":9,"vwap":2231},"2025-06-24",1.85,1.92,114200,{"date":2234,"open":1381,"high":1315,"low":2230,"close":1479,"change":687,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1479},"2025-06-23",-5.47,102700,{"date":2238,"open":756,"high":1315,"low":2239,"close":1389,"change":1101,"percent_change":1789,"volume":2240,"transactions":9,"vwap":1389},"2025-06-20",1.835,163600,{"date":2242,"open":806,"high":1387,"low":1929,"close":755,"change":1369,"percent_change":2243,"volume":2244,"transactions":9,"vwap":755},"2025-06-18",-7.43,115100,{"date":2246,"open":805,"high":799,"low":2247,"close":1435,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1435},"2025-06-17",2.02,-0.245,-10.52,261000,{"date":2252,"open":1491,"high":2253,"low":2254,"close":2255,"change":521,"percent_change":775,"volume":2256,"transactions":9,"vwap":2255},"2025-06-16",2.413,2.255,2.33,42300,{"date":2258,"open":1963,"high":2259,"low":2260,"close":805,"change":89,"percent_change":2261,"volume":2262,"transactions":9,"vwap":805},"2025-06-13",2.475,2.25,-9.56,59600,{"date":2264,"open":2085,"high":820,"low":1498,"close":830,"change":132,"percent_change":1770,"volume":2265,"transactions":9,"vwap":830},"2025-06-12",75500,{"date":2267,"open":2193,"high":1983,"low":2268,"close":873,"change":378,"percent_change":378,"volume":2269,"transactions":9,"vwap":873},"2025-06-11",2.361,51200,{"date":2271,"open":2085,"high":1983,"low":1498,"close":873,"change":739,"percent_change":1637,"volume":2272,"transactions":9,"vwap":873},"2025-06-10",72400,{"date":2274,"open":762,"high":872,"low":2275,"close":872,"change":1964,"percent_change":2276,"volume":2277,"transactions":9,"vwap":872},"2025-06-09",2.262,9.78,113300,{"date":2279,"open":2072,"high":2280,"low":2281,"close":2260,"change":739,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2260},"2025-06-06",2.352,2.244,-2.17,87200,{"date":2285,"open":2255,"high":1963,"low":785,"close":1410,"change":674,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1410},"2025-06-05",-2.95,63500,{"date":2289,"open":1943,"high":1944,"low":762,"close":1498,"change":530,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1498},"2025-06-04",0.42,80800,{"date":2293,"open":1943,"high":1944,"low":2072,"close":1943,"change":545,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1943},"2025-06-03",-0.42,48200,{"date":2297,"open":785,"high":873,"low":2298,"close":1498,"change":1101,"percent_change":1701,"volume":2118,"transactions":9,"vwap":1498},"2025-06-02",2.221,{"date":2300,"open":1963,"high":1983,"low":82,"close":767,"change":2301,"percent_change":2302,"volume":1585,"transactions":9,"vwap":767},"2025-05-30",-0.16,-6.53,{"date":2304,"open":873,"high":2305,"low":1491,"close":2085,"change":457,"percent_change":730,"volume":2306,"transactions":9,"vwap":2085},"2025-05-29",2.463,57100,{"date":2308,"open":1983,"high":2309,"low":1943,"close":813,"change":1507,"percent_change":2310,"volume":2311,"transactions":9,"vwap":813},"2025-05-28",2.556,-5.86,113600,{"date":2313,"open":775,"high":1506,"low":2067,"close":2066,"change":474,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2066},"2025-05-27",-1.54,118300,{"date":2317,"open":2065,"high":1505,"low":2318,"close":1505,"change":521,"percent_change":1943,"volume":2319,"transactions":9,"vwap":1505},"2025-05-23",2.43,94700,{"date":2321,"open":1512,"high":1512,"low":2065,"close":820,"change":422,"percent_change":2322,"volume":2323,"transactions":9,"vwap":820},"2025-05-22",-4.87,116600,{"date":2325,"open":1409,"high":1568,"low":1505,"close":1527,"change":674,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1527},"2025-05-21",-2.55,57900,{"date":2329,"open":2330,"high":2113,"low":1512,"close":1537,"change":387,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1537},"2025-05-20",2.75,0.74,88400,{"date":2334,"open":1555,"high":1555,"low":1527,"close":786,"change":687,"percent_change":2335,"volume":2336,"transactions":9,"vwap":786},"2025-05-19",-3.89,108300,{"date":2338,"open":784,"high":2113,"low":2210,"close":1599,"change":2339,"percent_change":1404,"volume":2340,"transactions":9,"vwap":1599},"2025-05-16",-0.014,111300,{"date":2342,"open":1631,"high":2343,"low":784,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-05-15",2.997,2.844,-0.126,-4.24,94800,{"date":2349,"open":846,"high":1554,"low":1546,"close":1181,"change":674,"percent_change":2134,"volume":2350,"transactions":9,"vwap":1181},"2025-05-14",143600,{"date":2352,"open":846,"high":1630,"low":563,"close":1665,"change":378,"percent_change":378,"volume":2353,"transactions":9,"vwap":1665},"2025-05-13",222000,{"date":2355,"open":1630,"high":1630,"low":1561,"close":1665,"change":132,"percent_change":1554,"volume":2356,"transactions":9,"vwap":1665},"2025-05-12",141100,{"date":2358,"open":1631,"high":2359,"low":563,"close":1631,"change":2360,"percent_change":775,"volume":2361,"transactions":9,"vwap":1631},"2025-05-09",2.991,0.076,97000,{"date":2363,"open":1573,"high":1546,"low":786,"close":2364,"change":2365,"percent_change":1655,"volume":2366,"transactions":9,"vwap":2364},"2025-05-08",2.874,0.084,81700,{"date":2368,"open":1631,"high":1631,"low":1541,"close":1568,"change":2159,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1568},"2025-05-07",-5.58,52400,{"date":2372,"open":1631,"high":846,"low":812,"close":2373,"change":1063,"percent_change":1417,"volume":2374,"transactions":9,"vwap":2373},"2025-05-06",2.955,43000,{"date":2376,"open":846,"high":2377,"low":1589,"close":1631,"change":739,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1631},"2025-05-05",3.051,-1.67,37000,{"date":2381,"open":2116,"high":1560,"low":812,"close":846,"change":521,"percent_change":2382,"volume":2129,"transactions":9,"vwap":846},"2025-05-02",2.04,{"date":2384,"open":1546,"high":2385,"low":784,"close":1553,"change":413,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1553},"2025-05-01",3.0050001,-0.68,81500,{"date":2389,"open":1589,"high":1594,"low":1636,"close":1542,"change":474,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1542},"2025-04-30",-1.33,88900,{"date":2393,"open":1562,"high":2132,"low":2394,"close":846,"change":505,"percent_change":1730,"volume":2395,"transactions":9,"vwap":846},"2025-04-29",2.905,405600,{"date":2397,"open":846,"high":846,"low":2398,"close":1555,"change":491,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1555},"2025-04-28",2.768,-3.34,76700,{"date":2402,"open":1554,"high":2132,"low":2403,"close":2094,"change":687,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2094},"2025-04-25",2.939,-3.55,52900,{"date":2407,"open":1646,"high":2408,"low":1631,"close":847,"change":1101,"percent_change":1506,"volume":2409,"transactions":9,"vwap":847},"2025-04-24",3.188,136900,{"date":182,"open":864,"high":1107,"low":1546,"close":864,"change":378,"percent_change":378,"volume":2411,"transactions":9,"vwap":864},153100]