[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NB":3,"homepage-market-summary":31,"stock-historical-NB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NB","2026-10-06",{"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},"NioCorp Developments Ltd. Common Stock","Nasdaq",null,"METAL MINING","NioCorp Developments Ltd is engaged in exploration and development of mineral deposits in North America, specifically, the Elk Creek Niobium\u002FScandium\u002FTitanium property. The company has one reportable segment: the United States, which conducts exploration, development, and care and maintenance activities at the Elk Creek Project.","14","Centennial, CO",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},3.52,3.5,3.55,3.45,3.46,0.06,1.73,2069821.627956,10720,3.5124,12.58,3.4,4936544.966916458,1.3,890,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2.17,4413209,1610821286.696031,25.71,"2025-04-24",[185,186,195,205,213,222,229,239,246,255,263,274,283,291,301,310,318,326,337,346,357,367,376,386,395,404,411,419,428,438,447,458,469,476,484,494,505,515,525,535,546,555,565,574,584,591,600,610,620,629,638,646,652,662,672,681,689,694,701,708,714,719,727,734,741,746,751,757,763,768,771,777,781,787,795,801,809,813,819,824,830,835,841,846,851,857,864,873,882,891,897,902,908,917,923,928,933,939,946,952,959,967,972,978,985,993,1001,1006,1012,1018,1023,1029,1034,1040,1047,1053,1059,1066,1072,1079,1083,1089,1095,1103,1108,1114,1119,1125,1130,1134,1140,1144,1148,1153,1158,1163,1166,1170,1174,1179,1185,1190,1195,1201,1205,1212,1217,1220,1224,1228,1233,1240,1245,1252,1256,1260,1265,1270,1275,1280,1287,1291,1296,1303,1308,1314,1318,1325,1331,1340,1346,1351,1358,1367,1374,1383,1391,1398,1406,1414,1419,1424,1431,1437,1442,1448,1454,1460,1466,1471,1474,1479,1483,1487,1492,1497,1501,1505,1509,1513,1517,1522,1525,1529,1534,1540,1545,1550,1557,1562,1567,1572,1576,1582,1589,1592,1596,1602,1606,1613,1616,1619,1624,1629,1633,1638,1643,1646,1649,1653,1657,1662,1671,1678,1685,1692,1698,1704,1711,1718,1725,1734,1743,1750,1759,1766,1773,1781,1788,1796,1804,1811,1818,1827,1834,1840,1844,1848,1855,1859,1863,1868,1872,1878,1883,1887,1891,1894,1898,1903,1906,1909,1913,1918,1921,1924,1928,1931,1935,1938,1942,1946,1950,1954,1958,1963,1966,1970,1974,1977,1980,1984,1989,1993,1997,2005,2011,2019,2026,2032,2039,2046,2051,2059,2064,2068,2073,2080,2086,2090,2095,2102,2107,2111,2118,2124,2127,2132,2139,2144,2149,2156,2161,2166,2170,2177,2182,2188,2192,2197,2202,2207,2213,2217,2221,2225,2230,2233,2239,2244,2248,2254,2259,2265,2270,2273,2277,2280,2285,2291,2296,2300,2304,2309,2313,2316,2321,2325,2328,2332,2337,2342,2347,2351,2355],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":27,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",3.48,3.515,-0.01,-0.29,2201894.830937,11572,3.4599,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":153,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",3.53,3.54,3.43,3.47,1.17,2000571.735761,10870,3.4816,{"date":206,"open":207,"high":207,"low":208,"close":199,"change":113,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",3.6,3.42,-4.72,2581778.800675,14151,3.4764,{"date":214,"open":215,"high":216,"low":198,"close":207,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",3.56,3.69,0.11,3.15,2747232.73047,14739,3.6174,{"date":223,"open":17,"high":197,"low":199,"close":224,"change":225,"percent_change":39,"volume":226,"transactions":227,"vwap":228},"2026-09-29",3.49,0.02,2062887.012604,11901,3.4769,{"date":230,"open":231,"high":232,"low":233,"close":200,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",3.525,3.535,3.41,-0.07,-1.98,2828734.030264,14829,3.4787,{"date":240,"open":215,"high":241,"low":224,"close":198,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",3.635,0,1581296.889162,10700,3.5543,{"date":247,"open":248,"high":249,"low":19,"close":198,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",3.51,3.575,0.03,0.85,2129125.742275,11674,3.5155,{"date":256,"open":257,"high":257,"low":248,"close":248,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",3.71,-0.22,-5.9,2035424.712724,11798,3.5742,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",3.76,3.775,3.6501,3.73,0.01,0.27,1978108.232972,11138,3.7149,{"date":275,"open":276,"high":277,"low":278,"close":276,"change":83,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",3.72,3.81,3.645,3.91,2523315.09097,14910,3.7195,{"date":284,"open":257,"high":268,"low":285,"close":286,"change":234,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",3.5301,3.58,-1.92,2749895.059726,15114,3.5887,{"date":292,"open":293,"high":294,"low":295,"close":293,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",3.65,3.705,3.59,0.15,4.29,1801269.569137,11911,3.6574,{"date":302,"open":207,"high":303,"low":304,"close":17,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",3.63,3.405,-0.06,-1.69,2914703.881781,16276,3.5152,{"date":311,"open":312,"high":313,"low":248,"close":215,"change":234,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",3.62,3.67,-1.93,2501470.255331,15201,3.5519,{"date":319,"open":320,"high":320,"low":303,"close":303,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",3.75,-0.175,-4.6,2324530.169151,16494,3.6853,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",3.88,3.9075,3.8,3.805,-0.005,-0.13,2397565.877879,14031,3.8345,{"date":338,"open":339,"high":340,"low":330,"close":277,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",4,4.03,-0.23,-5.69,3467196.708968,21327,3.9012,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",4.11,4.21,4.01,4.04,-0.08,-1.94,2498595.544446,13629,4.0651,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":190,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",4.13,4.329,4.1,4.12,-0.24,2859899.60264,16755,4.2173,{"date":368,"open":369,"high":370,"low":371,"close":359,"change":250,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",4.17,4.285,4.085,0.73,1708691.287809,11801,4.1503,{"date":377,"open":378,"high":379,"low":380,"close":361,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",4.19,4.22,4.0644,-0.04,-0.97,2136439.759941,14952,4.1236,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":83,"percent_change":17,"volume":392,"transactions":393,"vwap":394},"2026-09-02",4.035,4.1799,3.99,4.14,2085555.326817,14662,4.1114,{"date":396,"open":351,"high":397,"low":398,"close":339,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",4.125,3.971,-0.19,-4.53,2523096.873462,17419,4.0246,{"date":405,"open":359,"high":406,"low":359,"close":378,"change":21,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",4.2099,1.45,2391638.918219,12945,4.1693,{"date":412,"open":413,"high":414,"low":362,"close":359,"change":363,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",4.37,4.435,-5.49,2913255.114124,15438,4.1992,{"date":420,"open":421,"high":422,"low":423,"close":413,"change":153,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",4.36,4.46,4.32,0.92,1975965.8694,11053,4.4043,{"date":429,"open":430,"high":431,"low":370,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",4.45,4.63,4.33,-0.14,-3.13,2838198.047618,17850,4.3998,{"date":439,"open":370,"high":440,"low":441,"close":442,"change":90,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",4.56,4.23,4.47,5.18,3715824.929328,20965,4.443,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",4.535,4.59,4.24,4.25,-0.39,-8.41,3382295.800652,20702,4.3172,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",4.43,4.66,4.39,4.64,0.35,8.16,3847206.110711,19208,4.5729,{"date":470,"open":430,"high":442,"low":471,"close":297,"change":113,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",4.18,-3.81,3423030.033412,18498,4.2553,{"date":477,"open":478,"high":463,"low":479,"close":422,"change":234,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",4.6,4.41,-1.55,2619959.422793,15732,4.4964,{"date":485,"open":461,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",4.78,4.475,4.53,-0.28,-5.82,4254858.142676,23777,4.5713,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",5.07,5.09,4.77,4.81,-0.3,-5.87,2681529.430306,18420,4.8729,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":190,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",5.06,5.305,5.05,5.11,-0.2,2481874.183246,22212,5.1595,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":287,"volume":522,"transactions":523,"vwap":524},"2026-08-13",5.2,5.39,5.1,5.12,-0.1,2671463.452003,18903,5.197,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":433,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",5.42,5.46,5.205,5.22,-2.61,3846897.37367,28309,5.2971,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",5.47,5.57,5.255,5.36,-0.09,-1.65,5130019.675175,32780,5.3879,{"date":547,"open":537,"high":548,"low":540,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",5.635,5.45,0.09,1.68,5289793.31529,37702,5.4702,{"date":556,"open":557,"high":558,"low":559,"close":540,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",5.33,5.48,5.25,0.3,5.93,4605381.0537,28701,5.3627,{"date":566,"open":567,"high":568,"low":569,"close":507,"change":153,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",4.94,5.27,4.88,0.8,3413086.824769,26025,5.113,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":113,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",5.19,5.32,4.995,5.02,-3.28,3922826.213088,25872,5.0822,{"date":585,"open":461,"high":518,"low":586,"close":576,"change":372,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",4.575,16.37,12780605.808598,73213,5.0725,{"date":592,"open":452,"high":593,"low":594,"close":422,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",4.49,4.1678,0.205,4.82,2241406.21485,17722,4.3857,{"date":601,"open":602,"high":460,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",4.3,4.16,4.255,-0.045,-1.05,3342171.47664,22398,4.2646,{"date":611,"open":612,"high":613,"low":614,"close":602,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",3.94,4.34,3.9317,0.44,11.4,3214893.797737,21155,4.2119,{"date":621,"open":339,"high":622,"low":623,"close":624,"change":113,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",4.089,3.82,3.86,-4.22,2919216.56792,17759,3.9046,{"date":630,"open":391,"high":631,"low":632,"close":340,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",4.15,3.875,-0.16,-3.82,3075517.295697,18707,3.9851,{"date":639,"open":369,"high":640,"low":340,"close":378,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",4.31,0.05,1.21,2280687.805732,12301,4.1495,{"date":647,"open":602,"high":423,"low":362,"close":391,"change":258,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",-5.05,1765525.627924,10497,4.1897,{"date":653,"open":654,"high":655,"low":656,"close":421,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",4.38,4.5,4.335,-0.12,-2.68,1873903.406063,16250,4.3824,{"date":663,"open":430,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",4.57,4.405,4.48,0.025,0.56,1473423.861096,10762,4.4818,{"date":673,"open":413,"high":487,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",4.3007,4.455,0.195,4.58,1662628.667607,12617,4.4169,{"date":682,"open":683,"high":684,"low":685,"close":683,"change":242,"percent_change":242,"volume":686,"transactions":687,"vwap":688},"2026-07-20",4.26,4.365,4.09,3460500.902129,21032,4.203,{"date":690,"open":640,"high":654,"low":603,"close":683,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":683},"2026-07-17",-0.11,-2.52,3225600,{"date":695,"open":696,"high":696,"low":697,"close":413,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":413},"2026-07-16",4.65,4.345,-0.38,-8,2322900,{"date":702,"open":703,"high":704,"low":431,"close":705,"change":521,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-15",4.85,4.97,4.75,-2.06,2042300,{"date":709,"open":430,"high":710,"low":711,"close":703,"change":160,"percent_change":712,"volume":713,"transactions":9,"vwap":703},"2026-07-14",4.92,4.415,12.79,4214700,{"date":715,"open":655,"high":449,"low":683,"close":602,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":602},"2026-07-13",-0.32,-6.93,3251900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":641,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-10",4.565,4.7,4.523,4.62,1.09,2216400,{"date":728,"open":729,"high":730,"low":731,"close":664,"change":521,"percent_change":732,"volume":733,"transactions":9,"vwap":664},"2026-07-09",4.69,4.72,4.495,-2.14,2492500,{"date":735,"open":613,"high":736,"low":737,"close":738,"change":739,"percent_change":443,"volume":740,"transactions":9,"vwap":738},"2026-07-08",4.74,4.28,4.67,0.23,8800800,{"date":742,"open":431,"high":729,"low":684,"close":743,"change":489,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-07",4.44,-5.93,2663800,{"date":747,"open":736,"high":703,"low":722,"close":730,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":730},"2026-07-06",-0.02,-0.42,1672800,{"date":752,"open":710,"high":753,"low":754,"close":736,"change":352,"percent_change":755,"volume":756,"transactions":9,"vwap":736},"2026-07-02",5,4.625,-1.66,2207100,{"date":758,"open":759,"high":760,"low":761,"close":596,"change":242,"percent_change":242,"volume":762,"transactions":9,"vwap":596},"2026-07-01",4.8,5.0050001,4.765,2369600,{"date":764,"open":478,"high":765,"low":450,"close":596,"change":766,"percent_change":537,"volume":767,"transactions":9,"vwap":596},"2026-06-30",4.985,0.25,4106600,{"date":769,"open":666,"high":450,"low":737,"close":664,"change":225,"percent_change":615,"volume":770,"transactions":9,"vwap":664},"2026-06-29",3423400,{"date":772,"open":655,"high":696,"low":442,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",4.55,-0.05,-1.09,7250000,{"date":778,"open":696,"high":736,"low":430,"close":478,"change":748,"percent_change":779,"volume":780,"transactions":9,"vwap":478},"2026-06-25",-0.43,2897200,{"date":782,"open":783,"high":784,"low":488,"close":724,"change":191,"percent_change":785,"volume":786,"transactions":9,"vwap":724},"2026-06-24",4.83,4.89,-5.91,3660200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":191,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-23",4.93,5.13,4.875,4.91,-5.58,3119100,{"date":796,"open":539,"high":797,"low":798,"close":517,"change":691,"percent_change":799,"volume":800,"transactions":9,"vwap":517},"2026-06-22",5.35,5.155,-2.07,2053000,{"date":802,"open":797,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-18",5.4,5.165,5.31,0.12,2.31,2609600,{"date":810,"open":576,"high":803,"low":811,"close":576,"change":242,"percent_change":242,"volume":812,"transactions":9,"vwap":576},"2026-06-17",5.17,2668600,{"date":814,"open":815,"high":537,"low":811,"close":576,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":576},"2026-06-16",5.38,-0.21,-3.89,2176200,{"date":820,"open":821,"high":822,"low":518,"close":803,"change":242,"percent_change":242,"volume":823,"transactions":9,"vwap":803},"2026-06-15",5.65,5.765,3121900,{"date":825,"open":528,"high":826,"low":827,"close":803,"change":748,"percent_change":828,"volume":829,"transactions":9,"vwap":803},"2026-06-12",5.61,5.3,-0.37,3415200,{"date":831,"open":784,"high":832,"low":569,"close":527,"change":39,"percent_change":833,"volume":834,"transactions":9,"vwap":527},"2026-06-11",5.43,11.98,3590300,{"date":836,"open":710,"high":496,"low":761,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-10",4.84,-0.15,-3.01,4039700,{"date":842,"open":843,"high":577,"low":498,"close":844,"change":242,"percent_change":242,"volume":845,"transactions":9,"vwap":844},"2026-06-09",5.21,4.99,4637500,{"date":847,"open":805,"high":577,"low":848,"close":844,"change":433,"percent_change":849,"volume":850,"transactions":9,"vwap":844},"2026-06-08",4.935,-2.73,3364900,{"date":852,"open":853,"high":853,"low":520,"close":790,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":790},"2026-06-05",5.74,-0.76,-12.9,4382600,{"date":858,"open":859,"high":860,"low":826,"close":861,"change":550,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-04",5.72,5.96,5.89,1.55,2787300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-03",6.14,6.17,5.785,5.8,-0.5,-7.94,4021200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-02",6.15,6.38,6.06,6.3,0.17,2.77,4234100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-01",5.63,6.215,5.5,6.13,0.36,6.24,5035300,{"date":892,"open":561,"high":893,"low":821,"close":894,"change":399,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-29",5.95,5.77,-3.19,2836300,{"date":898,"open":899,"high":900,"low":826,"close":860,"change":739,"percent_change":350,"volume":901,"transactions":9,"vwap":860},"2026-05-28",5.7,6.085,3368500,{"date":903,"open":859,"high":904,"low":826,"close":905,"change":352,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-27",5.835,5.73,-1.38,2527500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-26",5.53,5.86,5.52,5.81,0.41,7.59,4612000,{"date":918,"open":827,"high":537,"low":919,"close":803,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":803},"2026-05-22",5.23,0.08,1.5,3384900,{"date":924,"open":843,"high":912,"low":925,"close":577,"change":217,"percent_change":926,"volume":927,"transactions":9,"vwap":577},"2026-05-21",5.16,2.11,4249600,{"date":929,"open":753,"high":568,"low":930,"close":843,"change":888,"percent_change":931,"volume":932,"transactions":9,"vwap":843},"2026-05-20",4.87,7.42,3833400,{"date":934,"open":578,"high":935,"low":936,"close":703,"change":511,"percent_change":937,"volume":938,"transactions":9,"vwap":703},"2026-05-19",5.01,4.665,-3.96,5079700,{"date":940,"open":941,"high":941,"low":942,"close":509,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":509},"2026-05-18",5.51,4.95,-0.41,-7.51,6225200,{"date":947,"open":948,"high":822,"low":832,"close":528,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":528},"2026-05-15",5.67,-0.4,-6.83,4044700,{"date":953,"open":954,"high":955,"low":956,"close":911,"change":541,"percent_change":957,"volume":958,"transactions":9,"vwap":911},"2026-05-14",5.9,5.955,5.605,-1.51,3345800,{"date":960,"open":961,"high":962,"low":963,"close":893,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":893},"2026-05-13",6.04,6.1,5.83,-0.18,-2.94,3017700,{"date":968,"open":969,"high":875,"low":970,"close":887,"change":242,"percent_change":242,"volume":971,"transactions":9,"vwap":887},"2026-05-12",6,5.805,3056500,{"date":973,"open":974,"high":975,"low":913,"close":887,"change":153,"percent_change":976,"volume":977,"transactions":9,"vwap":887},"2026-05-11",6.01,6.249,0.66,3916000,{"date":979,"open":866,"high":980,"low":893,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-08",6.26,6.09,0.1,1.67,3340100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":943,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-07",6.47,6.525,5.94,5.99,-6.41,5321100,{"date":994,"open":995,"high":996,"low":869,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-06",5.97,6.44,6.4,0.5,8.47,5383500,{"date":1002,"open":1003,"high":866,"low":868,"close":954,"change":433,"percent_change":1004,"volume":1005,"transactions":9,"vwap":954},"2026-05-05",6.12,-2.32,3824300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":961,"change":190,"percent_change":113,"volume":1011,"transactions":9,"vwap":961},"2026-05-04",6.05,6.265,5.875,4252100,{"date":1013,"open":1014,"high":887,"low":1015,"close":1008,"change":920,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1008},"2026-05-01",5.88,5.715,1.34,4173300,{"date":1019,"open":826,"high":1008,"low":826,"close":995,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":995},"2026-04-30",0.39,6.99,4731600,{"date":1024,"open":1025,"high":948,"low":518,"close":1026,"change":234,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-29",5.66,5.58,-1.24,4223300,{"date":1030,"open":899,"high":911,"low":912,"close":821,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":821},"2026-04-28",-0.27,-4.56,3996500,{"date":1035,"open":1036,"high":1003,"low":1036,"close":1037,"change":1038,"percent_change":450,"volume":1039,"transactions":9,"vwap":1037},"2026-04-27",5.56,5.92,0.26,4941100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1025,"change":234,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1025},"2026-04-24",5.82,5.85,5.44,-1.22,3704900,{"date":1048,"open":1049,"high":1050,"low":821,"close":905,"change":173,"percent_change":1051,"volume":1052,"transactions":9,"vwap":905},"2026-04-23",6.34,6.35,-11.02,4769600,{"date":1054,"open":878,"high":1055,"low":1056,"close":996,"change":1057,"percent_change":730,"volume":1058,"transactions":9,"vwap":996},"2026-04-22",6.52,6.165,0.29,4028500,{"date":1060,"open":1061,"high":1062,"low":990,"close":875,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":875},"2026-04-21",6.31,6.39,-0.25,-3.91,5134400,{"date":1067,"open":867,"high":1068,"low":866,"close":997,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":997},"2026-04-20",6.48,0.18,2.89,5180200,{"date":1073,"open":1003,"high":1074,"low":1075,"close":1076,"change":82,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-17",6.46,6.03,6.22,5.78,10897800,{"date":1080,"open":990,"high":961,"low":826,"close":1014,"change":1081,"percent_change":74,"volume":1082,"transactions":9,"vwap":1014},"2026-04-16",-0.03,6115300,{"date":1084,"open":1085,"high":989,"low":496,"close":1086,"change":424,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-15",5.08,5.91,18.44,10862700,{"date":1090,"open":559,"high":1091,"low":1092,"close":844,"change":838,"percent_change":1093,"volume":1094,"transactions":9,"vwap":844},"2026-04-14",5.29,4.965,-2.92,3703100,{"date":1096,"open":1097,"high":919,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-13",4.79,4.68,5.14,0.32,6.64,4127000,{"date":1104,"open":753,"high":1105,"low":486,"close":596,"change":433,"percent_change":1106,"volume":1107,"transactions":9,"vwap":596},"2026-04-10",5.185,-2.82,3124600,{"date":1109,"open":1110,"high":1085,"low":499,"close":1111,"change":920,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-09",4.9,4.96,1.64,2709100,{"date":1115,"open":753,"high":1085,"low":1116,"close":569,"change":1057,"percent_change":1117,"volume":1118,"transactions":9,"vwap":569},"2026-04-08",4.73,6.32,4212200,{"date":1120,"open":784,"high":784,"low":1121,"close":450,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":450},"2026-04-07",4.465,-0.35,-7.09,3400200,{"date":1126,"open":738,"high":579,"low":724,"close":567,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":567},"2026-04-06",0.31,6.7,4251000,{"date":1131,"open":602,"high":1098,"low":602,"close":431,"change":550,"percent_change":1132,"volume":1133,"transactions":9,"vwap":431},"2026-04-02",1.98,2460400,{"date":1135,"open":478,"high":1136,"low":593,"close":1137,"change":920,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-01",4.685,4.54,1.79,3240100,{"date":1141,"open":737,"high":655,"low":1142,"close":422,"change":270,"percent_change":996,"volume":1143,"transactions":9,"vwap":422},"2026-03-31",4.245,4468300,{"date":1145,"open":440,"high":677,"low":631,"close":378,"change":1146,"percent_change":944,"volume":1147,"transactions":9,"vwap":378},"2026-03-30",-0.34,3737400,{"date":1149,"open":1150,"high":450,"low":422,"close":488,"change":381,"percent_change":1151,"volume":1152,"transactions":9,"vwap":488},"2026-03-27",4.52,-0.88,2096900,{"date":1154,"open":738,"high":1136,"low":1155,"close":664,"change":633,"percent_change":1156,"volume":1157,"transactions":9,"vwap":664},"2026-03-26",4.515,-3.38,2082600,{"date":1159,"open":1116,"high":783,"low":1160,"close":1116,"change":1161,"percent_change":17,"volume":1162,"transactions":9,"vwap":1116},"2026-03-25",4.655,0.16,2884200,{"date":1164,"open":724,"high":1098,"low":414,"close":664,"change":521,"percent_change":732,"volume":1165,"transactions":9,"vwap":664},"2026-03-24",3456900,{"date":1167,"open":1155,"high":1168,"low":460,"close":738,"change":108,"percent_change":527,"volume":1169,"transactions":9,"vwap":738},"2026-03-23",4.755,3924700,{"date":1171,"open":1172,"high":1137,"low":451,"close":460,"change":269,"percent_change":739,"volume":1173,"transactions":9,"vwap":460},"2026-03-20",4.42,6488300,{"date":1175,"open":450,"high":1176,"low":441,"close":1172,"change":698,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1172},"2026-03-19",4.61,-7.92,5515000,{"date":1180,"open":1110,"high":1181,"low":1182,"close":759,"change":964,"percent_change":1183,"volume":1184,"transactions":9,"vwap":759},"2026-03-18",4.945,4.76,-3.61,3535700,{"date":1186,"open":1110,"high":844,"low":759,"close":1187,"change":153,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-17",4.98,0.81,2687600,{"date":1191,"open":705,"high":1192,"low":729,"close":567,"change":1193,"percent_change":743,"volume":1194,"transactions":9,"vwap":567},"2026-03-16",4.955,0.21,3307000,{"date":1196,"open":759,"high":1197,"low":1198,"close":1116,"change":305,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1116},"2026-03-13",4.915,4.629,-1.25,3023000,{"date":1202,"open":837,"high":1110,"low":724,"close":1097,"change":258,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1097},"2026-03-12",-4.39,4516600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":935,"change":920,"percent_change":1210,"volume":1211,"transactions":9,"vwap":935},"2026-03-11",4.86,5.03,4.801,1.62,4084300,{"date":1213,"open":837,"high":579,"low":1214,"close":789,"change":1069,"percent_change":1215,"volume":1216,"transactions":9,"vwap":789},"2026-03-10",4.635,3.79,4555900,{"date":1218,"open":478,"high":1182,"low":422,"close":705,"change":748,"percent_change":749,"volume":1219,"transactions":9,"vwap":705},"2026-03-09",5398100,{"date":1221,"open":759,"high":765,"low":738,"close":498,"change":113,"percent_change":1222,"volume":1223,"transactions":9,"vwap":498},"2026-03-06",-3.44,3436700,{"date":1225,"open":1099,"high":443,"low":761,"close":567,"change":1031,"percent_change":1226,"volume":1227,"transactions":9,"vwap":567},"2026-03-05",-5.18,6491000,{"date":1229,"open":1230,"high":518,"low":1231,"close":843,"change":225,"percent_change":1020,"volume":1232,"transactions":9,"vwap":843},"2026-03-04",5.24,5.135,4607800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":576,"change":943,"percent_change":1238,"volume":1239,"transactions":9,"vwap":576},"2026-03-03",5.28,5.41,5.15,-7.32,4900000,{"date":1241,"open":843,"high":1242,"low":519,"close":1243,"change":560,"percent_change":1025,"volume":1244,"transactions":9,"vwap":1243},"2026-03-02",5.686,5.6,6386000,{"date":1246,"open":1247,"high":1248,"low":559,"close":827,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":827},"2026-02-27",5.54,5.576,-0.33,-5.86,6000300,{"date":1253,"open":948,"high":1254,"low":803,"close":884,"change":550,"percent_change":1210,"volume":1255,"transactions":9,"vwap":884},"2026-02-26",5.79,6528800,{"date":1257,"open":1247,"high":905,"low":805,"close":1247,"change":83,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1247},"2026-02-25",2.59,5018000,{"date":1261,"open":827,"high":1262,"low":843,"close":803,"change":838,"percent_change":1263,"volume":1264,"transactions":9,"vwap":803},"2026-02-24",5.555,-2.7,7359700,{"date":1266,"open":577,"high":899,"low":517,"close":1267,"change":1193,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-23",5.55,3.93,4676800,{"date":1271,"open":910,"high":1272,"low":843,"close":1273,"change":511,"percent_change":1183,"volume":1274,"transactions":9,"vwap":1273},"2026-02-20",5.59,5.34,3952200,{"date":1276,"open":886,"high":1277,"low":805,"close":1247,"change":352,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1247},"2026-02-19",5.575,-1.42,4177000,{"date":1281,"open":1282,"high":1283,"low":537,"close":1282,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1282},"2026-02-18",5.62,5.71,0.07,1.26,3118700,{"date":1288,"open":1243,"high":1077,"low":797,"close":1267,"change":1063,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1267},"2026-02-17",-4.31,3540000,{"date":1292,"open":1243,"high":961,"low":1044,"close":869,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":869},"2026-02-13",0.2,3.57,4084800,{"date":1297,"open":1298,"high":962,"low":1299,"close":1243,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1243},"2026-02-12",6.08,5.535,-0.47,-7.74,5216200,{"date":1304,"open":889,"high":1050,"low":869,"close":1305,"change":234,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-11",6.07,-1.14,4970500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":866,"change":657,"percent_change":287,"volume":1313,"transactions":9,"vwap":866},"2026-02-10",6.25,6.29,6.082,2431700,{"date":1315,"open":1086,"high":1117,"low":894,"close":980,"change":1316,"percent_change":942,"volume":1317,"transactions":9,"vwap":980},"2026-02-09",0.295,3646000,{"date":1319,"open":969,"high":1305,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-06",5.75,5.965,0.225,3.92,4729300,{"date":1326,"open":1327,"high":987,"low":1283,"close":853,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":853},"2026-02-05",6.37,-0.93,-13.94,6157600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-04",7.45,7.571,6.36,6.67,-0.83,-11.07,7030400,{"date":1341,"open":876,"high":915,"low":1342,"close":1343,"change":1016,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-03",6.33,7.5,21.75,9239900,{"date":1347,"open":980,"high":1348,"low":1003,"close":1349,"change":1038,"percent_change":479,"volume":1350,"transactions":9,"vwap":1349},"2026-02-02",6.61,6.16,5522200,{"date":1352,"open":1353,"high":1354,"low":899,"close":954,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":954},"2026-01-30",6.23,6.49,-0.555,-8.6,7139100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-29",6.81,6.9,5.84,6.455,-0.845,-11.58,13288700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":541,"percent_change":1045,"volume":1373,"transactions":9,"vwap":1372},"2026-01-28",7.43,7.48,7.077,7.3,5955300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-27",6.79,7.62,6.6,7.39,0.64,9.48,6663600,{"date":1384,"open":1385,"high":1386,"low":1336,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-26",8.15,8.18,6.75,-0.95,-12.34,15130100,{"date":1392,"open":1393,"high":1394,"low":1370,"close":1395,"change":1396,"percent_change":894,"volume":1397,"transactions":9,"vwap":1395},"2026-01-23",7.95,8.05,7.7,0.42,12372300,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-22",6.45,7.61,7.28,0.86,13.4,10881700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":433,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-21",6.725,7.05,5.995,6.42,-2.13,6802900,{"date":1415,"open":1335,"high":1416,"low":1310,"close":1417,"change":774,"percent_change":854,"volume":1418,"transactions":9,"vwap":1417},"2026-01-20",6.85,6.56,6034700,{"date":1420,"open":1421,"high":1422,"low":1349,"close":1348,"change":766,"percent_change":1268,"volume":1423,"transactions":9,"vwap":1348},"2026-01-16",6.325,6.74,4256200,{"date":1425,"open":1426,"high":1427,"low":1310,"close":1335,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1335},"2026-01-15",6.68,6.72,-0.45,-6.61,6536300,{"date":1432,"open":1433,"high":1434,"low":1327,"close":1360,"change":296,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1360},"2026-01-14",6.66,7.16,2.25,7080600,{"date":1438,"open":1439,"high":1372,"low":1378,"close":1433,"change":363,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1433},"2026-01-13",7.23,-3.48,4884900,{"date":1443,"open":1068,"high":1444,"low":878,"close":1361,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1361},"2026-01-12",6.975,0.6,9.52,4505300,{"date":1449,"open":1450,"high":1451,"low":980,"close":878,"change":433,"percent_change":1452,"volume":1453,"transactions":9,"vwap":878},"2026-01-09",6.54,6.71,-2.17,3088000,{"date":1455,"open":1456,"high":1457,"low":878,"close":996,"change":964,"percent_change":1458,"volume":1459,"transactions":9,"vwap":996},"2026-01-08",6.51,6.689,-2.72,2966000,{"date":1461,"open":1050,"high":1462,"low":878,"close":1463,"change":83,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-07",6.92,6.62,2.16,4117000,{"date":1467,"open":1354,"high":1128,"low":1311,"close":1068,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1068},"2026-01-06",0.19,3.02,3943000,{"date":1472,"open":962,"high":1061,"low":1410,"close":1311,"change":82,"percent_change":1283,"volume":1473,"transactions":9,"vwap":1311},"2026-01-05",4443100,{"date":1475,"open":1236,"high":990,"low":797,"close":893,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":893},"2026-01-02",0.65,12.26,5820700,{"date":1480,"open":843,"high":1273,"low":1099,"close":827,"change":920,"percent_change":1481,"volume":1482,"transactions":9,"vwap":827},"2025-12-31",1.53,3984000,{"date":1484,"open":1236,"high":1044,"low":517,"close":530,"change":838,"percent_change":1485,"volume":1486,"transactions":9,"vwap":530},"2025-12-30",-2.79,2781300,{"date":1488,"open":886,"high":905,"low":827,"close":1489,"change":716,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-29",5.37,-5.62,3117800,{"date":1493,"open":1003,"high":887,"low":821,"close":1494,"change":943,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-26",5.69,-6.72,2274700,{"date":1498,"open":561,"high":875,"low":894,"close":962,"change":1069,"percent_change":1499,"volume":1500,"transactions":9,"vwap":962},"2025-12-24",3.04,2075400,{"date":1502,"open":1494,"high":1503,"low":826,"close":1037,"change":739,"percent_change":351,"volume":1504,"transactions":9,"vwap":1037},"2025-12-23",6.27,3190800,{"date":1506,"open":1320,"high":911,"low":1282,"close":1494,"change":381,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1494},"2025-12-22",-0.7,2991500,{"date":1510,"open":803,"high":1511,"low":518,"close":905,"change":1057,"percent_change":557,"volume":1512,"transactions":9,"vwap":905},"2025-12-19",5.787,7765400,{"date":1514,"open":540,"high":1026,"low":1230,"close":1044,"change":1161,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1044},"2025-12-18",3.03,2862100,{"date":1518,"open":948,"high":1519,"low":559,"close":1235,"change":1146,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1235},"2025-12-17",5.855,-6.05,3300600,{"date":1523,"open":1272,"high":894,"low":528,"close":1282,"change":774,"percent_change":1151,"volume":1524,"transactions":9,"vwap":1282},"2025-12-16",2405000,{"date":1526,"open":1310,"high":1327,"low":1025,"close":948,"change":74,"percent_change":1527,"volume":1528,"transactions":9,"vwap":948},"2025-12-15",-8.25,3052000,{"date":1530,"open":987,"high":1378,"low":969,"close":1531,"change":716,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-12",6.18,-4.92,3078400,{"date":1535,"open":1536,"high":1348,"low":969,"close":1537,"change":879,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-11",6.28,6.5,2.69,2822300,{"date":1541,"open":1336,"high":1336,"low":1542,"close":1342,"change":1146,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1342},"2025-12-10",6.025,-5.1,5623700,{"date":1546,"open":1055,"high":1547,"low":1548,"close":1336,"change":153,"percent_change":1445,"volume":1549,"transactions":9,"vwap":1336},"2025-12-09",6.755,6.43,3817900,{"date":1551,"open":1552,"high":1553,"low":1548,"close":1554,"change":806,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-08",6.78,6.8,6.63,1.84,4142100,{"date":1558,"open":1021,"high":1559,"low":1068,"close":1456,"change":943,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1456},"2025-12-05",7.09,-5.92,5351800,{"date":1563,"open":974,"high":1564,"low":954,"close":1462,"change":251,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1462},"2025-12-04",6.95,14,5942000,{"date":1568,"open":1569,"high":1349,"low":1570,"close":1305,"change":920,"percent_change":1016,"volume":1571,"transactions":9,"vwap":1305},"2025-12-03",6.095,5.826,2274000,{"date":1573,"open":1283,"high":1574,"low":1283,"close":990,"change":560,"percent_change":568,"volume":1575,"transactions":9,"vwap":990},"2025-12-02",6.135,2659600,{"date":1577,"open":981,"high":887,"low":1578,"close":1494,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1494},"2025-12-01",5.68,-0.57,-9.11,2795900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":980,"change":1587,"percent_change":1036,"volume":1588,"transactions":9,"vwap":980},"2025-11-28",6.02,6.305,5.98,0.33,2478000,{"date":1590,"open":963,"high":962,"low":1254,"close":561,"change":1161,"percent_change":880,"volume":1591,"transactions":9,"vwap":561},"2025-11-26",2698200,{"date":1593,"open":910,"high":869,"low":797,"close":894,"change":217,"percent_change":1594,"volume":1595,"transactions":9,"vwap":894},"2025-11-25",1.94,3194300,{"date":1597,"open":1598,"high":1494,"low":1598,"close":1025,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1025},"2025-11-24",5.26,0.475,9.16,6134700,{"date":1603,"open":1237,"high":568,"low":1208,"close":1105,"change":1081,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1105},"2025-11-21",-0.58,4015000,{"date":1607,"open":1608,"high":1548,"low":843,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-20",6.2,5.215,-0.875,-14.37,6243500,{"date":1614,"open":961,"high":1354,"low":1037,"close":981,"change":1038,"percent_change":422,"volume":1615,"transactions":9,"vwap":981},"2025-11-19",5170900,{"date":1617,"open":941,"high":893,"low":886,"close":963,"change":1038,"percent_change":738,"volume":1618,"transactions":9,"vwap":963},"2025-11-18",4133000,{"date":1620,"open":869,"high":911,"low":803,"close":538,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":538},"2025-11-17",-0.31,-5.27,4934400,{"date":1625,"open":919,"high":1626,"low":843,"close":1014,"change":61,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1014},"2025-11-14",6.19,8.29,6531600,{"date":1630,"open":961,"high":1531,"low":557,"close":832,"change":173,"percent_change":1631,"volume":1632,"transactions":9,"vwap":832},"2025-11-13",-11.56,7705200,{"date":1634,"open":1298,"high":1635,"low":1075,"close":866,"change":1161,"percent_change":1636,"volume":1637,"transactions":9,"vwap":866},"2025-11-12",6.465,2.68,6194600,{"date":1639,"open":980,"high":980,"low":1640,"close":1586,"change":191,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1586},"2025-11-11",5.87,-4.63,3261600,{"date":1644,"open":1050,"high":1354,"low":1298,"close":1503,"change":217,"percent_change":1138,"volume":1645,"transactions":9,"vwap":1503},"2025-11-10",5094700,{"date":1647,"open":1267,"high":885,"low":815,"close":1349,"change":1038,"percent_change":479,"volume":1648,"transactions":9,"vwap":1349},"2025-11-07",7595700,{"date":1650,"open":1310,"high":1537,"low":859,"close":954,"change":321,"percent_change":1651,"volume":1652,"transactions":9,"vwap":954},"2025-11-06",-2.88,6157800,{"date":1654,"open":1342,"high":987,"low":969,"close":1655,"change":511,"percent_change":895,"volume":1656,"transactions":9,"vwap":1655},"2025-11-05",6.075,4669400,{"date":1658,"open":974,"high":1456,"low":974,"close":1659,"change":1660,"percent_change":1064,"volume":1661,"transactions":9,"vwap":1659},"2025-11-04",6.275,-0.255,10596100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-03",7.36,7.37,6.464,6.53,-0.84,-11.4,7863300,{"date":1672,"open":1673,"high":1393,"low":1674,"close":1665,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1665},"2025-10-31",7.85,7.17,-0.59,-7.41,6009700,{"date":1679,"open":1680,"high":465,"low":1681,"close":1682,"change":1683,"percent_change":930,"volume":1684,"transactions":9,"vwap":1682},"2025-10-30",7.75,7.32,7.96,0.37,7090900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":915,"change":381,"percent_change":1690,"volume":1691,"transactions":9,"vwap":915},"2025-10-29",7.53,7.81,7.26,-0.52,5833900,{"date":1693,"open":1674,"high":1694,"low":1695,"close":1696,"change":1100,"percent_change":654,"volume":1697,"transactions":9,"vwap":1696},"2025-10-28",7.87,7.13,7.63,5802500,{"date":1699,"open":1700,"high":1700,"low":1416,"close":1701,"change":1388,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-27",7.6,7.31,-11.5,12835400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1020,"percent_change":1111,"volume":1710,"transactions":9,"vwap":1709},"2025-10-24",8.12,8.97,8.02,8.26,10161000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1694,"change":1675,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1694},"2025-10-23",8.8,9.05,7.8,-6.97,12701700,{"date":1719,"open":1720,"high":1721,"low":1401,"close":1722,"change":1723,"percent_change":1396,"volume":1724,"transactions":9,"vwap":1722},"2025-10-22",8.03,8.997,8.46,0.035,15005900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-21",8.79,9.1,8.35,8.425,-1.285,-13.23,10795100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-20",8.76,9.797,8.375,9.71,1.6,19.73,13746200,{"date":1744,"open":1745,"high":1746,"low":1393,"close":1747,"change":399,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-17",8,8.94,8.11,-2.29,12218500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-16",9.94,9.98,8.23,8.3,-1.39,-14.34,17862900,{"date":1760,"open":1761,"high":1762,"low":1728,"close":1763,"change":235,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-15",11.25,11.38,9.69,-16.97,27801100,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":464,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-14",12.335,10.2,11.67,3.09,29891600,{"date":1774,"open":1775,"high":26,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-13",10.835,10.01,11.32,0.93,8.95,34909400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":160,"percent_change":1272,"volume":1787,"transactions":9,"vwap":1786},"2025-10-10",10.589,11.43,9.86,10.39,18661300,{"date":1789,"open":1790,"high":1791,"low":1746,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-09",8.96,10.32,9.84,1.07,12.2,11424100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1249,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-08",9.27,9.42,8.69,8.77,-3.63,9006900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1728,"change":1809,"percent_change":1061,"volume":1810,"transactions":9,"vwap":1728},"2025-10-07",8.9,9.59,8.661,0.54,11556000,{"date":1812,"open":1813,"high":1814,"low":1385,"close":1815,"change":1816,"percent_change":1688,"volume":1817,"transactions":9,"vwap":1815},"2025-10-06",9,9.31,8.56,0.62,17694500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-03",7.18,8.37,7.068,7.94,1.18,17.46,16478000,{"date":1828,"open":1451,"high":1829,"low":1830,"close":1831,"change":1069,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-02",7.225,6.55,6.76,2.74,7724700,{"date":1835,"open":1427,"high":1836,"low":997,"close":1837,"change":521,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-01",6.759,6.58,-1.5,4845800,{"date":1841,"open":1433,"high":1416,"low":1417,"close":1426,"change":641,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1426},"2025-09-30",0.75,5179300,{"date":1845,"open":1409,"high":1846,"low":1456,"close":1554,"change":399,"percent_change":1485,"volume":1847,"transactions":9,"vwap":1554},"2025-09-29",7.279,6154400,{"date":1849,"open":1701,"high":1850,"low":1417,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-09-26",7.4,6.82,-0.49,-6.7,11166600,{"date":1856,"open":1062,"high":1379,"low":889,"close":1701,"change":251,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1701},"2025-09-25",13.16,11243700,{"date":1860,"open":1050,"high":1861,"low":1003,"close":1074,"change":1100,"percent_change":843,"volume":1862,"transactions":9,"vwap":1074},"2025-09-24",6.83,8549300,{"date":1864,"open":1298,"high":1865,"low":877,"close":866,"change":296,"percent_change":1866,"volume":1867,"transactions":9,"vwap":866},"2025-09-23",6.546,2.5,7172100,{"date":1869,"open":1003,"high":887,"low":899,"close":990,"change":806,"percent_change":1870,"volume":1871,"transactions":9,"vwap":990},"2025-09-22",2.04,5786600,{"date":1873,"open":869,"high":1074,"low":1874,"close":1640,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1640},"2025-09-19",5.793,0.13,2.26,9955800,{"date":1879,"open":1272,"high":1043,"low":1880,"close":853,"change":1881,"percent_change":790,"volume":1882,"transactions":9,"vwap":853},"2025-09-18",5.471,0.28,5463200,{"date":1884,"open":805,"high":1254,"low":496,"close":528,"change":657,"percent_change":1885,"volume":1886,"transactions":9,"vwap":528},"2025-09-17",-2.15,6430400,{"date":1888,"open":1077,"high":954,"low":559,"close":1026,"change":217,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1026},"2025-09-16",2.01,4688600,{"date":1892,"open":518,"high":1254,"low":797,"close":537,"change":1468,"percent_change":207,"volume":1893,"transactions":9,"vwap":537},"2025-09-15",5434600,{"date":1895,"open":1182,"high":557,"low":1182,"close":1235,"change":103,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1235},"2025-09-12",11.16,4737800,{"date":1899,"open":1900,"high":1901,"low":655,"close":705,"change":766,"percent_change":1036,"volume":1902,"transactions":9,"vwap":705},"2025-09-11",4.51,4.836,2710600,{"date":1904,"open":737,"high":664,"low":737,"close":655,"change":1038,"percent_change":887,"volume":1905,"transactions":9,"vwap":655},"2025-09-10",2272700,{"date":1907,"open":683,"high":442,"low":471,"close":451,"change":748,"percent_change":1300,"volume":1908,"transactions":9,"vwap":451},"2025-09-09",2077200,{"date":1910,"open":1911,"high":743,"low":603,"close":683,"change":190,"percent_change":341,"volume":1912,"transactions":9,"vwap":683},"2025-09-08",4.27,1722200,{"date":1914,"open":478,"high":1915,"low":471,"close":1911,"change":489,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1911},"2025-09-05",4.632,-6.15,2850600,{"date":1919,"open":413,"high":478,"low":432,"close":773,"change":1468,"percent_change":421,"volume":1920,"transactions":9,"vwap":773},"2025-09-04",2443400,{"date":1922,"open":422,"high":730,"low":423,"close":421,"change":190,"percent_change":341,"volume":1923,"transactions":9,"vwap":421},"2025-09-03",2347300,{"date":1925,"open":442,"high":655,"low":349,"close":413,"change":341,"percent_change":1926,"volume":1927,"transactions":9,"vwap":413},"2025-09-02",-5,3315400,{"date":1929,"open":431,"high":783,"low":488,"close":478,"change":225,"percent_change":615,"volume":1930,"transactions":9,"vwap":478},"2025-08-29",1964300,{"date":1932,"open":696,"high":784,"low":440,"close":677,"change":774,"percent_change":1933,"volume":1934,"transactions":9,"vwap":677},"2025-08-28",-1.08,2867600,{"date":1936,"open":440,"high":576,"low":1155,"close":431,"change":641,"percent_change":725,"volume":1937,"transactions":9,"vwap":431},"2025-08-27",5467000,{"date":1939,"open":654,"high":478,"low":683,"close":677,"change":879,"percent_change":1940,"volume":1941,"transactions":9,"vwap":677},"2025-08-26",3.85,3179100,{"date":1943,"open":391,"high":666,"low":1944,"close":479,"change":270,"percent_change":1055,"volume":1945,"transactions":9,"vwap":479},"2025-08-25",3.95,2869100,{"date":1947,"open":378,"high":683,"low":340,"close":391,"change":381,"percent_change":1948,"volume":1949,"transactions":9,"vwap":391},"2025-08-22",-0.96,2886400,{"date":1951,"open":612,"high":379,"low":1952,"close":471,"change":879,"percent_change":451,"volume":1953,"transactions":9,"vwap":471},"2025-08-21",3.83,2752400,{"date":1955,"open":268,"high":1956,"low":18,"close":350,"change":1057,"percent_change":1715,"volume":1957,"transactions":9,"vwap":350},"2025-08-20",4.07,3147300,{"date":1959,"open":413,"high":1172,"low":17,"close":276,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":276},"2025-08-19",-0.65,-14.87,5450100,{"date":1964,"open":602,"high":479,"low":685,"close":413,"change":225,"percent_change":138,"volume":1965,"transactions":9,"vwap":413},"2025-08-18",2523400,{"date":1967,"open":696,"high":729,"low":452,"close":1968,"change":489,"percent_change":1520,"volume":1969,"transactions":9,"vwap":1968},"2025-08-15",4.35,3369000,{"date":1971,"open":738,"high":844,"low":442,"close":431,"change":816,"percent_change":1972,"volume":1973,"transactions":9,"vwap":431},"2025-08-14",-4.34,4128000,{"date":1975,"open":463,"high":789,"low":430,"close":837,"change":1057,"percent_change":1327,"volume":1976,"transactions":9,"vwap":837},"2025-08-13",5134000,{"date":1978,"open":654,"high":837,"low":1956,"close":773,"change":982,"percent_change":1435,"volume":1979,"transactions":9,"vwap":773},"2025-08-12",4779600,{"date":1981,"open":1110,"high":497,"low":602,"close":430,"change":191,"percent_change":1982,"volume":1983,"transactions":9,"vwap":430},"2025-08-11",-6.12,8759300,{"date":1985,"open":423,"high":930,"low":1986,"close":736,"change":998,"percent_change":1987,"volume":1988,"transactions":9,"vwap":736},"2025-08-08",4.216,11.79,9295400,{"date":1990,"open":640,"high":463,"low":1991,"close":451,"change":1193,"percent_change":843,"volume":1992,"transactions":9,"vwap":451},"2025-08-07",4.06,9289600,{"date":1994,"open":362,"high":743,"low":1995,"close":340,"change":1468,"percent_change":942,"volume":1996,"transactions":9,"vwap":340},"2025-08-06",3.682,15339600,{"date":1998,"open":18,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-05",3.859,3.21,3.84,0.52,15.66,12086600,{"date":2006,"open":2007,"high":312,"low":2008,"close":2009,"change":1161,"percent_change":507,"volume":2010,"transactions":9,"vwap":2009},"2025-08-04",3.38,3.24,3.32,7583500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":82,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-01",2.72,3.28,2.66,3.16,12.06,5744100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":217,"percent_change":1991,"volume":2025,"transactions":9,"vwap":2024},"2025-07-31",2.71,2.865,2.64,2.82,2008900,{"date":2027,"open":880,"high":2028,"low":2029,"close":2021,"change":691,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2021},"2025-07-30",2.92,2.7,-3.9,1524400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2024,"change":964,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2024},"2025-07-29",3.01,3.06,2.8,-6,1393500,{"date":2040,"open":2041,"high":218,"low":2042,"close":2043,"change":433,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-07-28",3.14,2.93,3,-4.46,1914500,{"date":2047,"open":2016,"high":2048,"low":1771,"close":2041,"change":381,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2041},"2025-07-25",3.187,-1.26,1094400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":657,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-07-24",3.27,3.34,3.17,3.18,-3.64,1088400,{"date":2060,"open":2056,"high":2054,"low":2061,"close":2062,"change":83,"percent_change":460,"volume":2063,"transactions":9,"vwap":2062},"2025-07-23",3.177,3.3,1583800,{"date":2065,"open":2014,"high":2009,"low":2041,"close":2016,"change":657,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2016},"2025-07-22",-3.66,1521200,{"date":2069,"open":2000,"high":233,"low":2070,"close":2014,"change":2071,"percent_change":303,"volume":2072,"transactions":9,"vwap":2014},"2025-07-21",3.13,0.115,5240800,{"date":2074,"open":2075,"high":2076,"low":2016,"close":2077,"change":2078,"percent_change":775,"volume":2079,"transactions":9,"vwap":2077},"2025-07-18",3.26,3.268,3.165,-0.035,2797300,{"date":2081,"open":17,"high":17,"low":2070,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-07-17",3.2,-0.79,-19.8,8764000,{"date":2087,"open":1968,"high":421,"low":2088,"close":390,"change":1063,"percent_change":259,"volume":2089,"transactions":9,"vwap":390},"2025-07-16",3.825,3568500,{"date":2091,"open":2092,"high":432,"low":293,"close":451,"change":128,"percent_change":2093,"volume":2094,"transactions":9,"vwap":451},"2025-07-15",3.98,12.47,6323400,{"date":2096,"open":2075,"high":2097,"low":2000,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-07-14",3.78,3.77,0.69,22.4,3072600,{"date":2103,"open":2000,"high":200,"low":2104,"close":2105,"change":225,"percent_change":1476,"volume":2106,"transactions":9,"vwap":2105},"2025-07-11",3.022,3.08,2854500,{"date":2108,"open":2029,"high":1771,"low":1636,"close":2035,"change":1476,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2035},"2025-07-10",26.97,5798300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":920,"percent_change":199,"volume":2117,"transactions":9,"vwap":2116},"2025-07-09",2.35,2.43,2.343,2.41,364400,{"date":2119,"open":2120,"high":2116,"low":807,"close":2121,"change":305,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-08",2.39,2.33,-2.51,485200,{"date":2125,"open":2120,"high":2116,"low":807,"close":2120,"change":748,"percent_change":1337,"volume":2126,"transactions":9,"vwap":2120},"2025-07-07",869600,{"date":2128,"open":2121,"high":2116,"low":2129,"close":2116,"change":1284,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2116},"2025-07-03",2.3,2.99,309400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":296,"percent_change":1416,"volume":2138,"transactions":9,"vwap":2137},"2025-07-02",2.24,2.36,2.2,2.34,481400,{"date":2140,"open":2113,"high":2113,"low":179,"close":2141,"change":433,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-01",2.19,-6.01,1122300,{"date":2145,"open":2146,"high":1866,"low":2147,"close":2121,"change":838,"percent_change":1520,"volume":2148,"transactions":9,"vwap":2121},"2025-06-30",2.48,2.32,959200,{"date":2150,"open":2013,"high":2151,"low":2152,"close":2146,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2146},"2025-06-27",2.73,2.45,-0.26,-9.49,7233900,{"date":2157,"open":2023,"high":2158,"low":2159,"close":1832,"change":879,"percent_change":1348,"volume":2160,"transactions":9,"vwap":1832},"2025-06-26",2.85,2.57,873600,{"date":2162,"open":2015,"high":1538,"low":2163,"close":2159,"change":234,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2159},"2025-06-25",2.535,-2.65,721400,{"date":2167,"open":2158,"high":2158,"low":2023,"close":2023,"change":511,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2023},"2025-06-24",-7.04,759500,{"date":2171,"open":2172,"high":1070,"low":2173,"close":2174,"change":108,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-06-23",2.63,2.6,2.84,9.23,926400,{"date":2178,"open":2179,"high":2013,"low":2173,"close":2173,"change":774,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2173},"2025-06-20",2.67,-1.89,564000,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":691,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-06-18",2.78,2.65,-3.99,914800,{"date":2189,"open":2130,"high":2130,"low":2190,"close":2190,"change":363,"percent_change":699,"volume":2191,"transactions":9,"vwap":2190},"2025-06-17",2.76,817500,{"date":2193,"open":2028,"high":2194,"low":2195,"close":2043,"change":296,"percent_change":1598,"volume":2196,"transactions":9,"vwap":2043},"2025-06-16",3.1,2.86,1506400,{"date":2198,"open":2036,"high":2199,"low":2036,"close":2158,"change":153,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2158},"2025-06-13",2.94,1.42,904300,{"date":2203,"open":1258,"high":2158,"low":1258,"close":2204,"change":1468,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-12",2.81,7.25,1031900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2209,"change":641,"percent_change":96,"volume":2212,"transactions":9,"vwap":2209},"2025-06-11",2.62,2.75,2.58,559500,{"date":2214,"open":2215,"high":2029,"low":2215,"close":2159,"change":1284,"percent_change":2036,"volume":2216,"transactions":9,"vwap":2159},"2025-06-10",2.53,588700,{"date":2218,"open":2209,"high":2209,"low":1866,"close":1866,"change":541,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1866},"2025-06-09",-3.47,591600,{"date":2222,"open":2210,"high":880,"low":2211,"close":1258,"change":964,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1258},"2025-06-06",-6.5,634600,{"date":2226,"open":880,"high":2227,"low":2179,"close":880,"change":920,"percent_change":2228,"volume":2229,"transactions":9,"vwap":880},"2025-06-05",2.9,2.97,1313000,{"date":2231,"open":2173,"high":2013,"low":2159,"close":1538,"change":1069,"percent_change":1674,"volume":2232,"transactions":9,"vwap":1538},"2025-06-04",848100,{"date":2234,"open":2215,"high":2209,"low":2235,"close":2236,"change":269,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-03",2.455,2.51,0.4,416700,{"date":2240,"open":2135,"high":2241,"low":2135,"close":1866,"change":1293,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1866},"2025-06-02",2.52,8.7,670800,{"date":2245,"open":2246,"high":2113,"low":1435,"close":2129,"change":269,"percent_change":615,"volume":2247,"transactions":9,"vwap":2129},"2025-05-30",2.29,316000,{"date":2249,"open":2113,"high":2250,"low":2251,"close":2246,"change":541,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2246},"2025-05-29",2.4,2.28,-3.78,454200,{"date":2255,"open":2114,"high":2256,"low":2113,"close":2257,"change":774,"percent_change":706,"volume":2258,"transactions":9,"vwap":2257},"2025-05-28",2.431,2.38,359700,{"date":2260,"open":2261,"high":2023,"low":2262,"close":2114,"change":381,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2114},"2025-05-27",2.55,2.42,-1.62,670500,{"date":2266,"open":2250,"high":2267,"low":2250,"close":2268,"change":1284,"percent_change":2028,"volume":2269,"transactions":9,"vwap":2268},"2025-05-23",2.54,2.47,614100,{"date":2271,"open":2120,"high":2152,"low":2147,"close":2250,"change":269,"percent_change":1396,"volume":2272,"transactions":9,"vwap":2250},"2025-05-22",306600,{"date":2274,"open":2137,"high":2152,"low":2147,"close":2120,"change":250,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2120},"2025-05-21",1.27,353600,{"date":2278,"open":2120,"high":1866,"low":2147,"close":2135,"change":748,"percent_change":1668,"volume":2279,"transactions":9,"vwap":2135},"2025-05-20",551500,{"date":2281,"open":1876,"high":2282,"low":2283,"close":2257,"change":217,"percent_change":703,"volume":2284,"transactions":9,"vwap":2257},"2025-05-19",2.433,2.201,468600,{"date":2286,"open":2121,"high":2287,"low":1435,"close":2288,"change":234,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-05-16",2.357,2.27,-2.99,453700,{"date":2292,"open":2135,"high":2135,"low":2293,"close":2137,"change":748,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2137},"2025-05-15",2.225,-0.85,601600,{"date":2297,"open":2250,"high":2298,"low":2147,"close":2135,"change":748,"percent_change":1668,"volume":2299,"transactions":9,"vwap":2135},"2025-05-14",2.44,215300,{"date":2301,"open":2134,"high":2146,"low":2302,"close":2257,"change":1875,"percent_change":1077,"volume":2303,"transactions":9,"vwap":2257},"2025-05-13",2.23,571500,{"date":2305,"open":2306,"high":2250,"low":2307,"close":1435,"change":964,"percent_change":1676,"volume":2308,"transactions":9,"vwap":1435},"2025-05-12",2.37,2.18,681300,{"date":2310,"open":1866,"high":1866,"low":2116,"close":2114,"change":774,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2114},"2025-05-09",-2.02,325700,{"date":2314,"open":2262,"high":2236,"low":2262,"close":2146,"change":21,"percent_change":2146,"volume":2315,"transactions":9,"vwap":2146},"2025-05-08",313100,{"date":2317,"open":2318,"high":2241,"low":2257,"close":2262,"change":352,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2262},"2025-05-07",2.425,-3.2,360800,{"date":2322,"open":2236,"high":2159,"low":2323,"close":1866,"change":242,"percent_change":242,"volume":2324,"transactions":9,"vwap":1866},"2025-05-06",2.46,478700,{"date":2326,"open":2135,"high":2261,"low":807,"close":1866,"change":1468,"percent_change":1754,"volume":2327,"transactions":9,"vwap":1866},"2025-05-05",698400,{"date":2329,"open":2113,"high":2114,"low":1435,"close":807,"change":774,"percent_change":2330,"volume":2331,"transactions":9,"vwap":807},"2025-05-02",-2.12,783400,{"date":2333,"open":1866,"high":2334,"low":2129,"close":2135,"change":333,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2135},"2025-05-01",2.515,-5.22,1102000,{"date":2338,"open":2173,"high":2173,"low":2262,"close":2339,"change":633,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-04-30",2.49,-6.04,1197900,{"date":2343,"open":2036,"high":2344,"low":1258,"close":2185,"change":234,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2185},"2025-04-29",2.91,-2.57,1619600,{"date":2348,"open":880,"high":2174,"low":2349,"close":2013,"change":21,"percent_change":1876,"volume":2350,"transactions":9,"vwap":2013},"2025-04-28",2.61,944500,{"date":2352,"open":2024,"high":2353,"low":2211,"close":2015,"change":433,"percent_change":1926,"volume":2354,"transactions":9,"vwap":2015},"2025-04-25",2.846,1164000,{"date":183,"open":1258,"high":2356,"low":2211,"close":2036,"change":1193,"percent_change":1747,"volume":2357,"transactions":9,"vwap":2036},2.88,2065300]