[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NG":3,"homepage-market-summary":31,"stock-historical-NG":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NG","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},"NovaGold Resources Inc.","NYSE American",null,"GOLD AND SILVER ORES","Novagold Resources Inc operates in the gold mining industry, focused on advancing the Donlin Gold project in Alaska. The Donlin Gold project is held by Donlin Gold LLC (Donlin Gold), a limited liability company owned equally by wholly owned subsidiaries of NOVAGOLD and Barrick Gold Corporation (Barrick). The company includes exploration and development activities of gold and other precious metals.","12","Salt Lake City, UT",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},6.62,6.66,6.7253,6.56,6.61,0.01,0.15,3069801.050282,16190,6.637,14.4,5.08,4030294.072127267,16.5,5743,{"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},3.37,4123651,1505132712.103944,32.93,"2025-04-24",[185,186,196,207,218,229,238,248,259,270,279,290,300,310,318,329,340,350,359,370,381,391,401,411,419,430,441,452,462,473,484,494,504,514,525,534,545,555,564,573,582,591,600,606,615,623,634,645,655,666,675,685,695,706,714,723,733,740,748,754,761,769,774,779,786,792,798,804,810,815,820,827,835,841,846,852,858,864,870,875,881,888,896,902,908,914,921,928,934,940,946,951,956,963,969,974,978,984,990,996,1002,1008,1014,1019,1025,1033,1040,1046,1053,1057,1061,1065,1071,1076,1083,1090,1097,1105,1113,1121,1129,1135,1142,1149,1155,1163,1169,1174,1181,1186,1192,1198,1203,1206,1211,1215,1220,1224,1228,1233,1239,1247,1254,1263,1271,1279,1288,1296,1303,1311,1318,1326,1333,1342,1351,1358,1366,1373,1382,1389,1396,1400,1405,1414,1422,1430,1436,1441,1447,1452,1458,1464,1472,1479,1485,1493,1500,1508,1515,1523,1531,1537,1543,1549,1555,1560,1566,1571,1577,1582,1587,1592,1597,1602,1608,1612,1617,1621,1626,1632,1638,1642,1648,1652,1656,1662,1667,1672,1677,1681,1684,1687,1691,1696,1701,1706,1710,1714,1719,1723,1727,1732,1737,1741,1746,1750,1755,1761,1766,1770,1775,1779,1784,1788,1792,1796,1799,1803,1806,1810,1815,1820,1824,1829,1834,1837,1842,1846,1849,1855,1860,1865,1871,1875,1881,1887,1893,1897,1902,1905,1908,1912,1918,1922,1925,1931,1938,1942,1946,1950,1955,1959,1964,1969,1975,1979,1983,1989,1993,1998,2005,2010,2013,2017,2021,2025,2029,2032,2036,2039,2044,2051,2055,2059,2064,2070,2077,2083,2089,2096,2101,2106,2111,2116,2121,2125,2130,2134,2139,2144,2149,2155,2159,2166,2172,2178,2184,2191,2197,2204,2210,2217,2223,2230,2236,2239,2248,2255,2259,2264,2271,2275,2279,2283,2290,2295,2300,2306,2312,2318,2324,2331,2335,2340,2344,2348,2354,2359,2364,2368,2373,2378,2383,2388,2392,2396,2404,2408,2411,2415,2419,2422,2427,2431,2436],{"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":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",6.59,6.64,6.38,0.06,0.92,4302029.799635,20428,6.5304,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",6.58,6.705,6.47,6.55,0.13,2.02,5065920.462512,25084,6.5693,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",6.48,6.52,6.33,6.42,-0.08,-1.23,4714927.77653,23776,6.417,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",6.68,6.725,6.43,6.5,-0.07,-1.07,3824846.302995,20108,6.5283,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":213,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",6.7,6.46,6.57,-1.2,4906928.32574,23375,6.5576,{"date":239,"open":240,"high":241,"low":20,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",6.72,6.82,6.65,-0.48,-6.73,4629805.742689,27030,6.7164,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",7.19,7.26,6.9501,7.13,-0.01,-0.14,3587754.873122,25448,7.1188,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",7.16,7.18,6.925,7.14,-0.12,-1.65,5100901.949854,27504,7.0636,{"date":271,"open":272,"high":273,"low":274,"close":251,"change":74,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",7.5,7.55,7.1,-6.56,5653599.557928,25282,7.2266,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",7.42,7.8399,7.33,7.77,0.41,5.57,5108257.797134,26538,7.5951,{"date":291,"open":292,"high":293,"low":264,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",7.34,7.385,7.36,0.09,1.24,4245770.429134,21650,7.2865,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",7.48,7.175,7.27,-0.16,-2.15,12904451.677516,26771,7.2815,{"date":311,"open":304,"high":273,"low":253,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",7.43,0.44,6.29,9455238.950451,38839,7.4363,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",7.41,7.425,6.81,6.99,-0.26,-3.59,5758124.075491,29763,7.0776,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",7.22,7.315,6.9,7.25,0.02,0.28,7657188.545896,31519,7.1534,{"date":341,"open":342,"high":343,"low":344,"close":342,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",7.23,7.415,7.05,-0.27,-3.6,5446781.191903,25893,7.2123,{"date":351,"open":284,"high":352,"low":353,"close":272,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",8.085,7.4,-0.11,-1.45,7237355.075188,45795,7.6496,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",7.73,7.845,7.595,7.61,-0.49,-6.05,6171946.778995,30291,7.6979,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",8.12,8.27,8.065,8.1,0.2,2.53,6982385.724801,26487,8.1572,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":113,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",8,8.105,7.87,7.9,-2.11,3923901.652676,26975,7.9831,{"date":392,"open":393,"high":394,"low":395,"close":393,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",8.07,8.16,7.97,-0.25,-3,3190318.114962,19928,8.0741,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":22,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",8.58,8.6153,8.185,8.32,1.84,5185173.832014,26608,8.3101,{"date":412,"open":373,"high":413,"low":375,"close":414,"change":83,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",8.5355,8.17,1.74,5383698.154654,32219,8.2228,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",8.18,8.435,7.99,8.03,-0.57,-6.63,5463555.604355,26578,8.1772,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",8.67,8.785,8.5,8.6,-0.15,-1.71,3835902.049269,21823,8.5977,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",9.2,9.3,8.64,8.75,-0.37,-4.06,5289696.295163,32375,8.8545,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":306,"volume":459,"transactions":460,"vwap":461},"2026-08-27",9.27,9.37,9.055,9.12,-0.2,4746595.045965,25676,9.1806,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",9.55,9.87,9.28,9.32,-0.45,-4.61,6047619.248873,32232,9.5311,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",9.31,9.805,9.202,9.77,0.42,4.49,5887817.626736,31838,9.6,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":331,"volume":491,"transactions":492,"vwap":493},"2026-08-24",8.89,9.53,8.835,9.35,0.63,9327295.93722,51319,9.3135,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":191,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",9.02,9.0731,8.65,8.72,0.69,4700644.130487,24137,8.769,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":376,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",8.38,8.69,8.345,8.66,2.36,5300055.657804,31729,8.574,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",7.96,8.48,7.86,8.46,1.05,14.17,6245139.592286,27574,8.2949,{"date":526,"open":527,"high":528,"low":320,"close":320,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",7.6,7.7,-0.34,-4.39,2688974.064233,16932,7.4991,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",8.04,8.0798,7.74,7.75,-0.19,-2.39,3310868.448342,22179,7.8585,{"date":546,"open":518,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",8.145,7.84,7.94,0.18,2.32,3323613.180868,33380,8.0025,{"date":556,"open":557,"high":518,"low":558,"close":559,"change":354,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",7.8,7.66,7.76,-1.4,3488346.987036,30300,7.7549,{"date":565,"open":566,"high":567,"low":284,"close":385,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",7.82,8.06,0.19,2.47,5763117.242573,50951,7.9343,{"date":574,"open":575,"high":566,"low":576,"close":577,"change":153,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",7.72,7.57,7.68,0.52,3460904.90443,31419,7.6844,{"date":583,"open":576,"high":584,"low":281,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",7.7489,7.64,0.05,0.66,5022998.875204,37913,7.6401,{"date":592,"open":593,"high":527,"low":594,"close":595,"change":500,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",7.367,7.151,7.59,10,6640429.855907,42274,7.3858,{"date":601,"open":322,"high":602,"low":220,"close":333,"change":21,"percent_change":22,"volume":603,"transactions":604,"vwap":605},"2026-08-06",6.97,5184939.966591,36651,6.9009,{"date":607,"open":242,"high":608,"low":20,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",7.09,6.89,0.56,8.85,7436117.227093,43371,6.9027,{"date":616,"open":617,"high":618,"low":617,"close":211,"change":619,"percent_change":233,"volume":620,"transactions":621,"vwap":622},"2026-08-04",6.035,6.45,0.39,5837460.494232,33722,6.3257,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",5.8,6,5.69,5.94,0.11,1.89,2952478.261797,22498,5.8821,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",5.89,5.97,5.7,5.83,-0.24,-3.95,3751151.548503,25213,5.851,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":336,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",5.95,6.08,5.845,6.07,4.84,5377637.556229,28287,5.9913,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",5.82,6.045,5.64,5.79,-0.03,-0.52,4860873.136563,26503,5.8133,{"date":667,"open":668,"high":669,"low":670,"close":657,"change":255,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",5.85,5.965,5.66,-2.35,3560268.228474,20845,5.8051,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":97,"volume":682,"transactions":683,"vwap":684},"2026-07-27",6.01,6.075,5.77,5.96,0.03,4448333.011977,21624,5.9361,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":21,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",6.03,6.085,5.865,5.93,0.17,5550055.533471,28868,5.9624,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",6.06,6.195,5.785,5.92,-0.29,-4.67,7878477.454118,34038,5.9618,{"date":707,"open":647,"high":708,"low":625,"close":709,"change":39,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",6.615,6.21,10.3,26043808.74797,96981,6.2651,{"date":715,"open":716,"high":670,"low":717,"close":718,"change":285,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",5.34,5.325,5.63,7.85,2552707.200321,18466,5.5634,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":153,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",5.19,5.315,5.12,5.22,0.77,3144421.147752,21496,5.2284,{"date":734,"open":735,"high":736,"low":27,"close":737,"change":436,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-17",5.23,5.29,5.18,-2.81,3658800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":447,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-16",5.6,5.61,5.28,5.33,-6.49,3756100,{"date":749,"open":750,"high":677,"low":751,"close":638,"change":458,"percent_change":752,"volume":753,"transactions":9,"vwap":638},"2026-07-15",5.91,5.65,-3.39,4169200,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":191,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-14",6.1,6.15,5.9,1.03,3035300,{"date":762,"open":763,"high":636,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",5.87,5.72,5.84,-0.13,-2.18,2981700,{"date":770,"open":650,"high":771,"low":690,"close":637,"change":766,"percent_change":772,"volume":773,"transactions":9,"vwap":637},"2026-07-10",6.11,-2.13,3961200,{"date":775,"open":626,"high":776,"low":628,"close":756,"change":376,"percent_change":777,"volume":778,"transactions":9,"vwap":756},"2026-07-09",6.19,3.39,3264900,{"date":780,"open":781,"high":782,"low":783,"close":758,"change":458,"percent_change":784,"volume":785,"transactions":9,"vwap":758},"2026-07-08",5.99,6.04,5.71,-3.28,6720200,{"date":787,"open":618,"high":223,"low":788,"close":756,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":756},"2026-07-07",6.02,-0.36,-5.57,2892400,{"date":793,"open":198,"high":794,"low":795,"close":232,"change":335,"percent_change":796,"volume":797,"transactions":9,"vwap":232},"2026-07-06",6.6,6.35,0.31,2184100,{"date":799,"open":211,"high":189,"low":800,"close":801,"change":802,"percent_change":756,"volume":803,"transactions":9,"vwap":801},"2026-07-02",6.25,6.44,0.37,4387700,{"date":805,"open":647,"high":806,"low":690,"close":650,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":650},"2026-07-01",6.3,0.1,1.68,3374500,{"date":811,"open":781,"high":771,"low":647,"close":637,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":637},"2026-06-30",-0.04,-0.67,3916800,{"date":816,"open":776,"high":211,"low":700,"close":677,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":677},"2026-06-29",-0.35,-5.5,5591600,{"date":821,"open":709,"high":232,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",6.13,6.36,0.21,3.41,17814600,{"date":828,"open":829,"high":830,"low":831,"close":757,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":757},"2026-06-25",6.37,6.49,6.05,-0.05,-0.81,4905600,{"date":836,"open":333,"high":331,"low":648,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",6.2,-1.02,-14.13,5722000,{"date":842,"open":251,"high":843,"low":250,"close":331,"change":529,"percent_change":844,"volume":845,"transactions":9,"vwap":331},"2026-06-23",7.56,-4.5,3148400,{"date":847,"open":848,"high":849,"low":272,"close":843,"change":640,"percent_change":850,"volume":851,"transactions":9,"vwap":843},"2026-06-22",7.62,8.05,-3.08,4344800,{"date":853,"open":854,"high":854,"low":595,"close":557,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":557},"2026-06-18",8.34,-0.3,-3.7,4690000,{"date":859,"open":406,"high":860,"low":393,"close":375,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":375},"2026-06-17",8.81,-0.23,-2.76,3848100,{"date":865,"open":866,"high":403,"low":394,"close":867,"change":824,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-16",8.21,8.33,2.59,2668100,{"date":871,"open":383,"high":373,"low":549,"close":372,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":372},"2026-06-15",0.68,9.14,4219700,{"date":876,"open":262,"high":877,"low":878,"close":879,"change":802,"percent_change":735,"volume":880,"transactions":9,"vwap":879},"2026-06-12",7.53,7.07,7.44,3220700,{"date":882,"open":883,"high":884,"low":17,"close":878,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":878},"2026-06-11",6.8,7.08,0.27,3.97,5625800,{"date":889,"open":890,"high":891,"low":892,"close":883,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":883},"2026-06-10",6.91,7.3,6.74,-0.38,-5.29,3327000,{"date":897,"open":898,"high":281,"low":899,"close":262,"change":812,"percent_change":900,"volume":901,"transactions":9,"vwap":262},"2026-06-09",7.37,6.88,-0.55,3328600,{"date":903,"open":904,"high":905,"low":261,"close":331,"change":354,"percent_change":906,"volume":907,"transactions":9,"vwap":331},"2026-06-08",7.45,7.58,-1.5,2150900,{"date":909,"open":424,"high":849,"low":910,"close":283,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":283},"2026-06-05",7.29,-0.86,-10.5,6153600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":83,"percent_change":415,"volume":920,"transactions":9,"vwap":919},"2026-06-04",8.24,8.45,8.15,8.19,1803400,{"date":922,"open":923,"high":924,"low":383,"close":849,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":849},"2026-06-03",8.2,8.25,-0.33,-3.94,2012700,{"date":929,"open":930,"high":931,"low":414,"close":506,"change":586,"percent_change":932,"volume":933,"transactions":9,"vwap":506},"2026-06-02",8.41,8.55,0.6,1812800,{"date":935,"open":936,"high":937,"low":536,"close":867,"change":640,"percent_change":938,"volume":939,"transactions":9,"vwap":867},"2026-06-01",8.42,8.47,-2.8,2531700,{"date":941,"open":373,"high":507,"low":414,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",8.57,0.25,3,2485300,{"date":947,"open":383,"high":517,"low":518,"close":406,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":406},"2026-05-28",0.26,3.23,1960300,{"date":952,"open":953,"high":866,"low":383,"close":567,"change":640,"percent_change":954,"volume":955,"transactions":9,"vwap":567},"2026-05-27",8.02,-2.89,1779000,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":898,"volume":962,"transactions":9,"vwap":960},"2026-05-26",7.89,8.31,8.3,0.57,2554100,{"date":964,"open":965,"high":719,"low":966,"close":361,"change":661,"percent_change":967,"volume":968,"transactions":9,"vwap":361},"2026-05-22",7.71,7.69,-0.39,2068000,{"date":970,"open":538,"high":549,"low":528,"close":559,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":559},"2026-05-21",-0.21,-2.63,3569700,{"date":975,"open":361,"high":567,"low":528,"close":395,"change":108,"percent_change":976,"volume":977,"transactions":9,"vwap":395},"2026-05-20",3.1,3728900,{"date":979,"open":980,"high":385,"low":558,"close":361,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":361},"2026-05-19",7.79,-0.28,-3.5,3955000,{"date":985,"open":373,"high":986,"low":386,"close":987,"change":265,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-18",8.29,8.01,-1.48,1787100,{"date":991,"open":506,"high":936,"low":424,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",8.13,-0.76,-8.55,2173600,{"date":997,"open":998,"high":999,"low":432,"close":486,"change":113,"percent_change":1000,"volume":1001,"transactions":9,"vwap":486},"2026-05-14",9.06,9.08,-1.88,2164500,{"date":1003,"open":1004,"high":466,"low":1005,"close":998,"change":213,"percent_change":1006,"volume":1007,"transactions":9,"vwap":998},"2026-05-13",8.98,8.91,-0.88,2108400,{"date":1009,"open":1010,"high":1011,"low":507,"close":873,"change":213,"percent_change":1012,"volume":1013,"transactions":9,"vwap":873},"2026-05-12",8.93,9.24,-0.87,2237300,{"date":1015,"open":860,"high":466,"low":860,"close":1016,"change":128,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-11",9.22,5.37,2526000,{"date":1020,"open":498,"high":1004,"low":1021,"close":446,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":446},"2026-05-08",8.56,0.23,2.7,2824400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":74,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-07",9.23,9.45,8.51,8.52,-5.65,7160700,{"date":1034,"open":930,"high":1035,"low":916,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-06",9.17,9.03,1.1,13.87,7346900,{"date":1041,"open":918,"high":414,"low":1042,"close":1043,"change":1044,"percent_change":396,"volume":1045,"transactions":9,"vwap":1043},"2026-05-05",7.92,7.93,-0.02,1644300,{"date":1047,"open":518,"high":1048,"low":559,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-04",8.09,7.95,-0.1,-1.24,1963400,{"date":1054,"open":849,"high":421,"low":1055,"close":849,"change":254,"percent_change":265,"volume":1056,"transactions":9,"vwap":849},"2026-05-01",7.98,2289900,{"date":1058,"open":406,"high":406,"low":383,"close":567,"change":948,"percent_change":1059,"volume":1060,"transactions":9,"vwap":567},"2026-04-30",3.33,3094000,{"date":1062,"open":953,"high":372,"low":557,"close":557,"change":893,"percent_change":1063,"volume":1064,"transactions":9,"vwap":557},"2026-04-29",-4.65,3120900,{"date":1066,"open":506,"high":1067,"low":567,"close":421,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":421},"2026-04-28",8.43,-0.5,-5.76,2546500,{"date":1072,"open":1073,"high":446,"low":506,"close":1074,"change":586,"percent_change":39,"volume":1075,"transactions":9,"vwap":1074},"2026-04-27",8.63,8.68,2146900,{"date":1077,"open":1078,"high":1079,"low":1021,"close":1073,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1073},"2026-04-24",8.97,9.05,-0.18,-2.04,3532600,{"date":1084,"open":1085,"high":1086,"low":403,"close":860,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":860},"2026-04-23",9.11,9.26,-0.46,-4.96,4549000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":454,"change":265,"percent_change":1095,"volume":1096,"transactions":9,"vwap":454},"2026-04-22",9.75,9.82,9.15,-1.28,3401900,{"date":1098,"open":1099,"high":1100,"low":454,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-21",10.59,10.62,9.39,-1.36,-12.65,5465700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":540,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-20",10.72,10.87,10.45,10.75,-1.74,2598000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":383,"volume":1120,"transactions":9,"vwap":1118},"2026-04-17",10.49,11.3,10.4,10.94,0.81,3003500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":691,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-16",10.03,10.21,9.98,10.13,1.71,2593100,{"date":1130,"open":1123,"high":1131,"low":1093,"close":1132,"change":113,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-15",10.29,9.96,-1.68,2273800,{"date":1136,"open":1132,"high":1137,"low":1138,"close":1126,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1126},"2026-04-14",10.14,9.8,0.35,3.58,2314200,{"date":1143,"open":455,"high":1144,"low":467,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-13",9.85,9.78,0.3,3.16,2128500,{"date":1150,"open":1151,"high":465,"low":455,"close":1152,"change":83,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-10",9.46,9.48,1.5,2437100,{"date":1156,"open":1157,"high":1158,"low":466,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-09",9.41,9.68,9.34,0.08,0.86,2266800,{"date":1164,"open":1165,"high":478,"low":1166,"close":1086,"change":1139,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1086},"2026-04-08",9.64,8.96,3.93,3359700,{"date":1170,"open":998,"high":1171,"low":434,"close":1005,"change":305,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1005},"2026-04-07",9.09,-1.76,2267600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":21,"percent_change":629,"volume":1180,"transactions":9,"vwap":1179},"2026-04-06",9,9.19,8.9,9.07,2229400,{"date":1182,"open":1074,"high":1183,"low":445,"close":998,"change":855,"percent_change":1184,"volume":1185,"transactions":9,"vwap":998},"2026-04-02",9.1,-3.21,3778700,{"date":1187,"open":1157,"high":1138,"low":1094,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-01",9.36,0.38,4.23,3937200,{"date":1193,"open":1194,"high":1036,"low":924,"close":1004,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1004},"2026-03-31",8.36,0.95,11.83,4607700,{"date":1199,"open":937,"high":1200,"low":958,"close":424,"change":305,"percent_change":1201,"volume":1202,"transactions":9,"vwap":424},"2026-03-30",8.53,-1.95,3427200,{"date":1204,"open":980,"high":867,"low":538,"close":919,"change":138,"percent_change":647,"volume":1205,"transactions":9,"vwap":919},"2026-03-27",4567300,{"date":1207,"open":719,"high":414,"low":1208,"close":361,"change":243,"percent_change":1209,"volume":1210,"transactions":9,"vwap":361},"2026-03-26",7.67,-5.85,1927100,{"date":1212,"open":509,"high":507,"low":567,"close":866,"change":202,"percent_change":1213,"volume":1214,"transactions":9,"vwap":866},"2026-03-25",1.61,3397900,{"date":1216,"open":958,"high":924,"low":559,"close":1217,"change":832,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-24",8.08,-0.62,3984600,{"date":1221,"open":992,"high":432,"low":566,"close":992,"change":1189,"percent_change":1222,"volume":1223,"transactions":9,"vwap":992},"2026-03-23",4.9,7108200,{"date":1225,"open":395,"high":1055,"low":848,"close":539,"change":436,"percent_change":1226,"volume":1227,"transactions":9,"vwap":539},"2026-03-20",-1.9,10708500,{"date":1229,"open":394,"high":866,"low":272,"close":386,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":386},"2026-03-19",-0.65,-7.6,8901800,{"date":1234,"open":1159,"high":1235,"low":434,"close":931,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":931},"2026-03-18",9.47,-1.19,-12.22,4832500,{"date":1240,"open":1241,"high":1242,"low":1158,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-17",10.15,10.33,9.74,-0.41,-4.04,3227200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1241,"change":324,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1241},"2026-03-16",10.38,10.84,9.81,-2.5,3365700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-13",11.18,11.34,10.35,10.41,-0.83,-7.38,3610600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1087,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-12",11.55,11.68,11.1,11.24,-3.93,3083200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1088,"volume":1278,"transactions":9,"vwap":1276},"2026-03-11",12.01,12.11,11.35,11.7,-0.61,2210500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-10",12.36,12.8,12.22,12.31,0.32,2.67,2686900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":213,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-09",11.65,12.02,11.03,11.99,-0.66,3192500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1044,"percent_change":113,"volume":1302,"transactions":9,"vwap":1301},"2026-03-06",11.72,12.39,11.41,12.07,2874800,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-05",12.5,11.73,12.09,-0.6,-4.73,3713300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":661,"percent_change":640,"volume":1317,"transactions":9,"vwap":1316},"2026-03-04",13.23,13.29,12.41,12.69,2823200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":988,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-03",13.45,13.48,12.26,12.72,-10.42,4168800,{"date":1327,"open":1328,"high":26,"low":1329,"close":1330,"change":1331,"percent_change":20,"volume":1332,"transactions":9,"vwap":1330},"2026-03-02",13.5,12.94,14.2,0.88,8464900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-27",12.79,13.42,12.52,13.32,0.65,5.13,6101600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-26",11.84,12.7,11.48,12.67,0.82,6.92,4481200,{"date":1352,"open":1353,"high":1274,"low":1354,"close":1355,"change":550,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-25",11.8,11.44,11.85,1.54,3165300,{"date":1359,"open":1360,"high":1361,"low":1100,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-24",10.76,11.78,11.67,0.67,6.09,2727500,{"date":1367,"open":1368,"high":1268,"low":1369,"close":1370,"change":1022,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-23",10.9,10.82,11,2.14,2519000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-20",11.25,11.62,10.71,10.77,-0.43,-3.84,4458000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":932,"percent_change":670,"volume":1388,"transactions":9,"vwap":1387},"2026-02-19",10.44,11.28,10.43,11.2,2757400,{"date":1390,"open":1391,"high":1392,"low":1131,"close":1393,"change":1146,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-18",10.53,10.67,10.6,2.91,2238500,{"date":1397,"open":1117,"high":1100,"low":465,"close":710,"change":468,"percent_change":1398,"volume":1399,"transactions":9,"vwap":710},"2026-02-17",-4.19,3058900,{"date":1401,"open":1258,"high":1402,"low":1403,"close":1110,"change":39,"percent_change":638,"volume":1404,"transactions":9,"vwap":1110},"2026-02-13",10.81,9.97,3129600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-12",11.64,11.92,10.16,10.17,-1.6,-13.59,5821400,{"date":1415,"open":1416,"high":1417,"low":1377,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-11",11.11,11.81,11.77,1.33,12.74,6573500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1384,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1384},"2026-02-10",10.07,10.57,9.92,0.43,4.3,3605500,{"date":1431,"open":1432,"high":1124,"low":444,"close":1433,"change":1348,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-09",9.44,10.01,8.92,3711700,{"date":1437,"open":1438,"high":1159,"low":446,"close":1177,"change":1439,"percent_change":1107,"volume":1440,"transactions":9,"vwap":1177},"2026-02-06",8.79,0.89,7192100,{"date":1442,"open":509,"high":1434,"low":1443,"close":960,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":960},"2026-02-05",8.22,-0.77,-8.49,4140700,{"date":1448,"open":1188,"high":1188,"low":445,"close":1179,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1179},"2026-02-04",-0.09,-0.98,3988600,{"date":1453,"open":1035,"high":1027,"low":1454,"close":1455,"change":1456,"percent_change":251,"volume":1457,"transactions":9,"vwap":1455},"2026-02-03",8.74,9.16,0.62,5962900,{"date":1459,"open":1460,"high":1461,"low":960,"close":1462,"change":540,"percent_change":767,"volume":1463,"transactions":9,"vwap":1462},"2026-02-02",8.82,9.21,8.54,6428600,{"date":1465,"open":1466,"high":1467,"low":499,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-30",10.26,10.66,8.73,-2.25,-20.49,9864400,{"date":1473,"open":1276,"high":1474,"low":1393,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-29",11.95,10.98,-0.32,-2.83,4817500,{"date":1480,"open":1481,"high":1307,"low":1118,"close":1116,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1116},"2026-01-28",12,-0.44,-3.75,7768100,{"date":1486,"open":1425,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-27",11.76,10.31,11.74,1.31,12.56,8808600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1386,"change":578,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1386},"2026-01-26",10.1,10.8,9.88,5.25,7009600,{"date":1501,"open":1502,"high":1391,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-23",10.48,9.69,9.91,-0.58,-5.53,6336900,{"date":1509,"open":1510,"high":1511,"low":1159,"close":1115,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1115},"2026-01-22",9.76,11.29,0.5,5.01,5225200,{"date":1516,"open":1517,"high":1518,"low":1497,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-21",10.46,10.55,9.99,-0.4,-3.85,3330000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":619,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-20",10.42,10.51,10.18,10.39,3.9,3149800,{"date":1532,"open":1533,"high":1409,"low":1534,"close":596,"change":1449,"percent_change":1535,"volume":1536,"transactions":9,"vwap":596},"2026-01-16",10.05,9.83,-0.89,1925900,{"date":1538,"open":1539,"high":1249,"low":1533,"close":1540,"change":981,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-15",10.24,10.09,-2.7,1945400,{"date":1544,"open":1545,"high":1546,"low":1126,"close":1547,"change":191,"percent_change":39,"volume":1548,"transactions":9,"vwap":1547},"2026-01-14",10.5,10.64,10.37,2596600,{"date":1550,"open":1551,"high":1384,"low":1552,"close":1488,"change":191,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1488},"2026-01-13",10.36,10.19,0.59,2123400,{"date":1556,"open":1117,"high":1392,"low":1527,"close":1557,"change":691,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-12",10.25,1.69,1917300,{"date":1561,"open":1562,"high":1258,"low":1426,"close":1563,"change":1564,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-09",10.06,10.08,0,2412800,{"date":1567,"open":1568,"high":1552,"low":1165,"close":1563,"change":550,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1563},"2026-01-08",9.65,1.82,2193800,{"date":1572,"open":1510,"high":1573,"low":1574,"close":1573,"change":1575,"percent_change":1308,"volume":1576,"transactions":9,"vwap":1573},"2026-01-07",9.9,9.29,-0.06,1914900,{"date":1578,"open":1138,"high":596,"low":1579,"close":1132,"change":943,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1132},"2026-01-06",9.66,2.57,1993600,{"date":1583,"open":1157,"high":1495,"low":1101,"close":1584,"change":97,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-05",9.71,5.54,2876000,{"date":1588,"open":1589,"high":1028,"low":1434,"close":443,"change":265,"percent_change":1590,"volume":1591,"transactions":9,"vwap":443},"2026-01-02",9.42,-1.29,1872700,{"date":1593,"open":1159,"high":1594,"low":466,"close":467,"change":354,"percent_change":1595,"volume":1596,"transactions":9,"vwap":467},"2025-12-31",9.52,-1.17,1368400,{"date":1598,"open":1568,"high":1579,"low":1101,"close":1599,"change":1575,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-30",9.43,-0.63,1763800,{"date":1603,"open":1138,"high":1138,"low":1159,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-29",9.49,-0.69,-6.78,3285000,{"date":1609,"open":1126,"high":1528,"low":1426,"close":1527,"change":108,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1527},"2025-12-26",2.41,1991100,{"date":1613,"open":596,"high":1563,"low":1145,"close":1614,"change":436,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-24",9.94,-1.49,1033500,{"date":1618,"open":1540,"high":1552,"low":1619,"close":1540,"change":21,"percent_change":807,"volume":1620,"transactions":9,"vwap":1540},"2025-12-23",9.95,1480300,{"date":1622,"open":1527,"high":1623,"low":1504,"close":1563,"change":83,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1563},"2025-12-22",10.28,1.41,3188000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1614,"change":1285,"percent_change":1059,"volume":1631,"transactions":9,"vwap":1614},"2025-12-19",9.59,10.11,9.5,4339400,{"date":1633,"open":1092,"high":1125,"low":1634,"close":1635,"change":971,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-18",9.58,9.62,-2.14,1888300,{"date":1639,"open":1138,"high":1614,"low":1165,"close":1534,"change":83,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1534},"2025-12-17",1.44,2154100,{"date":1643,"open":1644,"high":1433,"low":1645,"close":1503,"change":436,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1503},"2025-12-16",9.84,9.56,-1.52,2043700,{"date":1649,"open":1534,"high":596,"low":1584,"close":1644,"change":202,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1644},"2025-12-15",1.34,4008200,{"date":1653,"open":1654,"high":1519,"low":1599,"close":1584,"change":21,"percent_change":807,"volume":1655,"transactions":9,"vwap":1584},"2025-12-12",9.93,3788500,{"date":1657,"open":1630,"high":1658,"low":1432,"close":1659,"change":691,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-11",10.02,9.7,1.78,3251500,{"date":1663,"open":1604,"high":1635,"low":1664,"close":487,"change":1665,"percent_change":89,"volume":1666,"transactions":9,"vwap":487},"2025-12-10",9.13,0.07,3242300,{"date":1668,"open":1628,"high":1579,"low":1669,"close":1151,"change":832,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1151},"2025-12-09",9.38,-0.53,2250700,{"date":1673,"open":1144,"high":1497,"low":1235,"close":1674,"change":925,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-08",9.51,-3.35,2019700,{"date":1678,"open":1629,"high":1539,"low":1243,"close":1644,"change":354,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1644},"2025-12-05",-1.11,1812600,{"date":1682,"open":1093,"high":1658,"low":1138,"close":1619,"change":335,"percent_change":376,"volume":1683,"transactions":9,"vwap":1619},"2025-12-04",1504600,{"date":1685,"open":1563,"high":1629,"low":478,"close":1654,"change":21,"percent_change":807,"volume":1686,"transactions":9,"vwap":1654},"2025-12-03",1942200,{"date":1688,"open":1433,"high":1488,"low":1534,"close":1426,"change":324,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1426},"2025-12-02",-2.55,2721000,{"date":1692,"open":1693,"high":1694,"low":1241,"close":1527,"change":254,"percent_change":1050,"volume":1695,"transactions":9,"vwap":1527},"2025-12-01",10.34,10.47,2669300,{"date":1697,"open":1644,"high":1698,"low":1699,"close":1552,"change":39,"percent_change":782,"volume":1700,"transactions":9,"vwap":1552},"2025-11-28",10.23,9.73,1695200,{"date":1702,"open":1157,"high":1703,"low":1011,"close":1703,"change":802,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-26",9.61,4,1910500,{"date":1707,"open":1035,"high":467,"low":509,"close":1011,"change":1708,"percent_change":709,"volume":1709,"transactions":9,"vwap":1011},"2025-11-25",0.54,4119400,{"date":1711,"open":854,"high":499,"low":924,"close":1712,"change":54,"percent_change":637,"volume":1713,"transactions":9,"vwap":1712},"2025-11-24",8.7,2716700,{"date":1715,"open":1716,"high":930,"low":953,"close":866,"change":1575,"percent_change":1717,"volume":1718,"transactions":9,"vwap":866},"2025-11-21",8.11,-0.73,3841300,{"date":1720,"open":1171,"high":1171,"low":916,"close":373,"change":1294,"percent_change":1721,"volume":1722,"transactions":9,"vwap":373},"2025-11-20",-7.39,2841400,{"date":1724,"open":1178,"high":444,"low":1454,"close":1010,"change":376,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1010},"2025-11-19",2.29,3813600,{"date":1728,"open":498,"high":1729,"low":519,"close":1468,"change":376,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1468},"2025-11-18",8.86,2.34,2475200,{"date":1733,"open":1074,"high":1729,"low":1734,"close":1200,"change":1449,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1200},"2025-11-17",8.39,-1.04,2353500,{"date":1738,"open":923,"high":1454,"low":1716,"close":1739,"change":661,"percent_change":817,"volume":1740,"transactions":9,"vwap":1739},"2025-11-14",8.62,2226100,{"date":1742,"open":1743,"high":860,"low":517,"close":498,"change":213,"percent_change":1744,"volume":1745,"transactions":9,"vwap":498},"2025-11-13",8.77,-0.92,2917600,{"date":1747,"open":519,"high":1010,"low":867,"close":1468,"change":1285,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1468},"2025-11-12",3.8,2990400,{"date":1751,"open":499,"high":499,"low":1752,"close":930,"change":1080,"percent_change":1753,"volume":1754,"transactions":9,"vwap":930},"2025-11-11",8.35,-2.1,2207200,{"date":1756,"open":1200,"high":1468,"low":519,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-10",8.59,0.4,4.88,2738200,{"date":1762,"open":566,"high":986,"low":1763,"close":919,"change":1139,"percent_change":1764,"volume":1765,"transactions":9,"vwap":919},"2025-11-07",7.78,4.46,3145700,{"date":1767,"open":987,"high":373,"low":1768,"close":548,"change":812,"percent_change":74,"volume":1769,"transactions":9,"vwap":548},"2025-11-06",7.83,2277900,{"date":1771,"open":1043,"high":1049,"low":575,"close":1772,"change":691,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-05",7.88,2.2,2671200,{"date":1776,"open":1049,"high":567,"low":577,"close":965,"change":1520,"percent_change":1777,"volume":1778,"transactions":9,"vwap":965},"2025-11-04",-4.93,3434200,{"date":1780,"open":986,"high":1781,"low":383,"close":1716,"change":1080,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1716},"2025-11-03",8.37,-2.17,2082800,{"date":1785,"open":1786,"high":867,"low":1768,"close":986,"change":1564,"percent_change":1564,"volume":1787,"transactions":9,"vwap":986},"2025-10-31",8.23,2974000,{"date":1789,"open":424,"high":867,"low":516,"close":986,"change":568,"percent_change":1790,"volume":1791,"transactions":9,"vwap":986},"2025-10-30",2.35,2525100,{"date":1793,"open":1794,"high":917,"low":1043,"close":375,"change":661,"percent_change":447,"volume":1795,"transactions":9,"vwap":375},"2025-10-29",8.44,3802600,{"date":1797,"open":1208,"high":924,"low":1208,"close":992,"change":1564,"percent_change":1564,"volume":1798,"transactions":9,"vwap":992},"2025-10-28",2259400,{"date":1800,"open":421,"high":959,"low":385,"close":992,"change":1520,"percent_change":1801,"volume":1802,"transactions":9,"vwap":992},"2025-10-27",-4.69,2522800,{"date":1804,"open":1781,"high":403,"low":406,"close":1200,"change":1564,"percent_change":1564,"volume":1805,"transactions":9,"vwap":1200},"2025-10-24",3098100,{"date":1807,"open":1808,"high":1005,"low":517,"close":1200,"change":113,"percent_change":1201,"volume":1809,"transactions":9,"vwap":1200},"2025-10-23",8.84,2348500,{"date":1811,"open":1752,"high":1812,"low":959,"close":1712,"change":224,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1712},"2025-10-22",8.78,-0.8,4263400,{"date":1816,"open":1455,"high":1589,"low":499,"close":1743,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1743},"2025-10-21",-1.34,-13.25,3899000,{"date":1821,"open":1243,"high":1629,"low":1628,"close":1629,"change":610,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1629},"2025-10-20",5.86,3275200,{"date":1825,"open":1629,"high":1557,"low":1188,"close":464,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":464},"2025-10-17",-0.85,-8.17,3808600,{"date":1830,"open":1377,"high":1831,"low":1242,"close":1117,"change":354,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1117},"2025-10-16",10.74,-1.05,3986200,{"date":1835,"open":1533,"high":1368,"low":1403,"close":1526,"change":490,"percent_change":190,"volume":1836,"transactions":9,"vwap":1526},"2025-10-15",8555800,{"date":1838,"open":1534,"high":1137,"low":1839,"close":1497,"change":766,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1497},"2025-10-14",9.54,-1.3,7709900,{"date":1843,"open":596,"high":1552,"low":1573,"close":1433,"change":796,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1433},"2025-10-13",3.2,3673900,{"date":1847,"open":478,"high":596,"low":1635,"close":1659,"change":832,"percent_change":74,"volume":1848,"transactions":9,"vwap":1659},"2025-10-10",3615400,{"date":1850,"open":1551,"high":1551,"low":1851,"close":1092,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1092},"2025-10-09",9.67,-0.56,-5.43,3673500,{"date":1856,"open":1857,"high":1384,"low":1424,"close":1488,"change":108,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1488},"2025-10-08",10.32,2.38,4483700,{"date":1861,"open":1862,"high":1409,"low":1628,"close":1424,"change":285,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1424},"2025-10-07",9.72,4.24,4671200,{"date":1866,"open":1867,"high":1693,"low":1868,"close":1579,"change":925,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1579},"2025-10-06",10.2,9.63,-3.3,4593900,{"date":1872,"open":1534,"high":1528,"low":1534,"close":1519,"change":82,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1519},"2025-10-03",3.52,6662000,{"date":1876,"open":1877,"high":1384,"low":467,"close":1568,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1568},"2025-10-02",10.22,-0.47,-4.64,7572000,{"date":1882,"open":432,"high":1409,"low":373,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-01",10.12,1.32,15,9146700,{"date":1888,"open":1889,"high":998,"low":937,"close":1890,"change":1285,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-09-30",8.49,8.8,3.77,5489800,{"date":1894,"open":403,"high":403,"low":854,"close":517,"change":550,"percent_change":1895,"volume":1896,"transactions":9,"vwap":517},"2025-09-29",2.17,3259000,{"date":1898,"open":423,"high":867,"low":395,"close":960,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":960},"2025-09-26",0.36,4.53,3006900,{"date":1903,"open":361,"high":395,"low":364,"close":549,"change":948,"percent_change":777,"volume":1904,"transactions":9,"vwap":549},"2025-09-25",4100300,{"date":1906,"open":539,"high":518,"low":527,"close":577,"change":832,"percent_change":1230,"volume":1907,"transactions":9,"vwap":577},"2025-09-24",3082000,{"date":1909,"open":528,"high":567,"low":1208,"close":361,"change":295,"percent_change":1910,"volume":1911,"transactions":9,"vwap":361},"2025-09-23",1.18,4759800,{"date":1913,"open":527,"high":1914,"low":1915,"close":585,"change":629,"percent_change":1916,"volume":1917,"transactions":9,"vwap":585},"2025-09-22",7.81,7.51,1.46,3671000,{"date":1919,"open":251,"high":273,"low":251,"close":877,"change":336,"percent_change":1920,"volume":1921,"transactions":9,"vwap":877},"2025-09-19",3.86,12692700,{"date":1923,"open":344,"high":304,"low":333,"close":334,"change":824,"percent_change":148,"volume":1924,"transactions":9,"vwap":334},"2025-09-18",2944200,{"date":1926,"open":1927,"high":294,"low":1928,"close":1929,"change":1050,"percent_change":560,"volume":1930,"transactions":9,"vwap":1929},"2025-09-17",7,6.95,7.04,3274800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":264,"change":305,"percent_change":1936,"volume":1937,"transactions":9,"vwap":264},"2025-09-16",7.28,7.31,7.11,-2.19,4534200,{"date":1939,"open":1940,"high":283,"low":1349,"close":891,"change":1189,"percent_change":1941,"volume":1930,"transactions":9,"vwap":891},"2025-09-15",6.96,5.49,{"date":1943,"open":344,"high":344,"low":1944,"close":1349,"change":1575,"percent_change":911,"volume":1945,"transactions":9,"vwap":1349},"2025-09-12",6.83,3090300,{"date":1947,"open":231,"high":344,"low":188,"close":1948,"change":802,"percent_change":742,"volume":1949,"transactions":9,"vwap":1948},"2025-09-11",6.98,3405000,{"date":1951,"open":1952,"high":1948,"low":188,"close":20,"change":766,"percent_change":1953,"volume":1954,"transactions":9,"vwap":20},"2025-09-10",6.76,-1.93,3949800,{"date":1956,"open":1952,"high":1957,"low":189,"close":892,"change":21,"percent_change":22,"volume":1958,"transactions":9,"vwap":892},"2025-09-09",6.86,3432700,{"date":1960,"open":1944,"high":609,"low":1961,"close":1962,"change":661,"percent_change":1482,"volume":1963,"transactions":9,"vwap":1962},"2025-09-08",6.67,6.73,3130500,{"date":1965,"open":1966,"high":1967,"low":1961,"close":1952,"change":21,"percent_change":22,"volume":1968,"transactions":9,"vwap":1952},"2025-09-05",6.85,6.87,4043800,{"date":1970,"open":1961,"high":1971,"low":19,"close":1972,"change":586,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-04",6.78,6.75,0.75,2508100,{"date":1976,"open":1977,"high":1966,"low":188,"close":231,"change":21,"percent_change":22,"volume":1978,"transactions":9,"vwap":231},"2025-09-03",6.79,3062200,{"date":1980,"open":333,"high":1928,"low":201,"close":1981,"change":436,"percent_change":1936,"volume":1982,"transactions":9,"vwap":1981},"2025-09-02",6.69,4487600,{"date":1984,"open":188,"high":1985,"low":200,"close":1986,"change":1189,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-29",6.94,6.84,5.88,3796000,{"date":1990,"open":794,"high":220,"low":801,"close":232,"change":766,"percent_change":1991,"volume":1992,"transactions":9,"vwap":232},"2025-08-28",-1.97,2120200,{"date":1994,"open":1995,"high":794,"low":1996,"close":188,"change":681,"percent_change":138,"volume":1997,"transactions":9,"vwap":188},"2025-08-27",6.54,6.41,1868400,{"date":1999,"open":618,"high":2000,"low":2001,"close":19,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":19},"2025-08-26",6.63,6.4,0.16,2.5,2684400,{"date":2006,"open":2007,"high":19,"low":648,"close":2001,"change":796,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2001},"2025-08-25",6.14,5.09,3008600,{"date":2011,"open":758,"high":757,"low":1822,"close":1364,"change":83,"percent_change":1790,"volume":2012,"transactions":9,"vwap":1364},"2025-08-22",5721600,{"date":2014,"open":765,"high":788,"low":2015,"close":647,"change":681,"percent_change":97,"volume":2016,"transactions":9,"vwap":647},"2025-08-21",5.81,4272900,{"date":2018,"open":2019,"high":626,"low":636,"close":700,"change":21,"percent_change":691,"volume":2020,"transactions":9,"vwap":700},"2025-08-20",5.98,2599800,{"date":2022,"open":697,"high":648,"low":668,"close":750,"change":255,"percent_change":2023,"volume":2024,"transactions":9,"vwap":750},"2025-08-19",-2.31,2909100,{"date":2026,"open":788,"high":2027,"low":647,"close":831,"change":153,"percent_change":1363,"volume":2028,"transactions":9,"vwap":831},"2025-08-18",6.12,2417500,{"date":2030,"open":781,"high":697,"low":636,"close":677,"change":153,"percent_change":1363,"volume":2031,"transactions":9,"vwap":677},"2025-08-15",2455400,{"date":2033,"open":1987,"high":831,"low":765,"close":637,"change":586,"percent_change":2034,"volume":2035,"transactions":9,"vwap":637},"2025-08-14",0.84,3131100,{"date":2037,"open":750,"high":626,"low":657,"close":700,"change":681,"percent_change":97,"volume":2038,"transactions":9,"vwap":700},"2025-08-13",3047300,{"date":2040,"open":2015,"high":700,"low":2041,"close":636,"change":629,"percent_change":2042,"volume":2043,"transactions":9,"vwap":636},"2025-08-12",5.76,1.9,2746400,{"date":2045,"open":743,"high":636,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-08-11",5.53,5.78,0.12,2.12,3139900,{"date":2052,"open":2053,"high":765,"low":742,"close":670,"change":832,"percent_change":1006,"volume":2054,"transactions":9,"vwap":670},"2025-08-08",5.74,4626200,{"date":2056,"open":657,"high":639,"low":659,"close":783,"change":812,"percent_change":2057,"volume":2058,"transactions":9,"vwap":783},"2025-08-07",-0.7,2408300,{"date":2060,"open":2061,"high":625,"low":659,"close":2062,"change":254,"percent_change":113,"volume":2063,"transactions":9,"vwap":2062},"2025-08-06",5.68,5.75,3449900,{"date":2065,"open":2066,"high":2015,"low":2067,"close":2041,"change":336,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2041},"2025-08-05",5.39,5.35,5.11,3059100,{"date":2071,"open":2072,"high":2073,"low":2066,"close":2074,"change":824,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-04",5.41,5.59,5.48,3.98,1649900,{"date":2078,"open":2079,"high":2066,"low":2080,"close":2081,"change":1160,"percent_change":1356,"volume":2082,"transactions":9,"vwap":2081},"2025-08-01",5.3,5.14,5.27,2916100,{"date":2084,"open":2085,"high":1498,"low":2086,"close":725,"change":1665,"percent_change":2087,"volume":2088,"transactions":9,"vwap":725},"2025-07-31",5.15,5.1,1.37,1951300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":727,"change":766,"percent_change":2094,"volume":2095,"transactions":9,"vwap":727},"2025-07-30",5.24,5.4,5.07,-2.48,2378700,{"date":2097,"open":2081,"high":2098,"low":2099,"close":1498,"change":335,"percent_change":1189,"volume":2100,"transactions":9,"vwap":1498},"2025-07-29",5.38,5.17,2827300,{"date":2102,"open":2103,"high":2103,"low":2085,"close":735,"change":766,"percent_change":2104,"volume":2105,"transactions":9,"vwap":735},"2025-07-28",5.31,-2.43,1649800,{"date":2107,"open":742,"high":742,"low":736,"close":2108,"change":640,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-25",5.36,-4.29,3376000,{"date":2112,"open":660,"high":660,"low":2113,"close":742,"change":1080,"percent_change":2114,"volume":2115,"transactions":9,"vwap":742},"2025-07-24",5.56,-3.11,2693200,{"date":2117,"open":1364,"high":2118,"low":2041,"close":2047,"change":925,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2047},"2025-07-23",6.16,-5.4,3462100,{"date":2122,"open":1987,"high":2118,"low":657,"close":771,"change":948,"percent_change":2123,"volume":2124,"transactions":9,"vwap":771},"2025-07-22",4.44,5146400,{"date":2126,"open":2127,"high":750,"low":2128,"close":668,"change":138,"percent_change":1200,"volume":2129,"transactions":9,"vwap":668},"2025-07-21",5.5,5.43,4299100,{"date":2131,"open":2046,"high":2073,"low":2079,"close":2066,"change":213,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2066},"2025-07-18",-1.46,3585200,{"date":2135,"open":737,"high":1941,"low":727,"close":2136,"change":108,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-17",5.47,4.59,2455100,{"date":2140,"open":2141,"high":2081,"low":2142,"close":735,"change":336,"percent_change":670,"volume":2143,"transactions":9,"vwap":735},"2025-07-16",5.03,4.99,3139300,{"date":2145,"open":2146,"high":1513,"low":651,"close":2147,"change":153,"percent_change":1119,"volume":2148,"transactions":9,"vwap":2147},"2025-07-15",4.96,4.95,2021700,{"date":2150,"open":2151,"high":1513,"low":2152,"close":2153,"change":629,"percent_change":1725,"volume":2154,"transactions":9,"vwap":2153},"2025-07-14",4.85,4.8,4.91,2768200,{"date":2156,"open":2152,"high":2151,"low":2157,"close":2152,"change":1160,"percent_change":1558,"volume":2158,"transactions":9,"vwap":2152},"2025-07-11",4.68,2270000,{"date":2160,"open":2161,"high":2162,"low":2137,"close":2163,"change":202,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-10",4.63,4.74,4.72,2.83,2106800,{"date":2167,"open":2168,"high":2161,"low":2169,"close":2137,"change":22,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2137},"2025-07-09",4.48,4.37,3.38,3354900,{"date":2173,"open":2174,"high":2137,"low":2175,"close":2123,"change":354,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2123},"2025-07-08",4.56,4.34,-2.42,3350800,{"date":2179,"open":2180,"high":2181,"low":2123,"close":2182,"change":681,"percent_change":587,"volume":2183,"transactions":9,"vwap":2182},"2025-07-07",4.45,4.61,4.55,4354300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":153,"percent_change":1439,"volume":2190,"transactions":9,"vwap":2189},"2025-07-03",4.5,4.71,4.4,4.52,3770100,{"date":2192,"open":2193,"high":2174,"low":2194,"close":2168,"change":2195,"percent_change":1049,"volume":2196,"transactions":9,"vwap":2168},"2025-07-02",4.16,4.15,0.33,7164700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2194,"change":191,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2194},"2025-07-01",4.13,4.25,4.07,1.47,3865300,{"date":2205,"open":2201,"high":2206,"low":2207,"close":2208,"change":21,"percent_change":943,"volume":2209,"transactions":9,"vwap":2208},"2025-06-30",4.18,4.05,4.09,3149100,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":224,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-27",3.95,4.11,4.08,-1.69,10145300,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2194,"change":61,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2194},"2025-06-26",3.71,4.17,12.16,6616300,{"date":2224,"open":1529,"high":2225,"low":2226,"close":2227,"change":458,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-25",3.94,3.61,3.7,-5.13,5504100,{"date":2231,"open":2232,"high":2233,"low":1920,"close":1529,"change":1080,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1529},"2025-06-24",3.96,3.99,-4.41,3567800,{"date":2237,"open":2213,"high":1190,"low":2207,"close":2214,"change":1575,"percent_change":355,"volume":2238,"transactions":9,"vwap":2214},"2025-06-23",3386400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-20",4.35,4.42,4.12,4.14,-0.22,-5.05,3743300,{"date":2249,"open":2250,"high":1764,"low":2251,"close":2252,"change":661,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-06-18",4.41,4.31,4.36,-0.68,2528900,{"date":2256,"open":2252,"high":2180,"low":2252,"close":2257,"change":153,"percent_change":192,"volume":2258,"transactions":9,"vwap":2257},"2025-06-17",4.39,3185900,{"date":2260,"open":2189,"high":2189,"low":2261,"close":2241,"change":213,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2241},"2025-06-16",4.32,-1.81,2921000,{"date":2265,"open":2189,"high":2266,"low":2267,"close":2268,"change":295,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-13",4.58,4.33,4.43,2.07,3886300,{"date":2272,"open":2257,"high":2268,"low":1428,"close":2175,"change":681,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2175},"2025-06-12",0.7,2798000,{"date":2276,"open":2261,"high":2180,"low":2277,"close":2251,"change":254,"percent_change":861,"volume":2278,"transactions":9,"vwap":2251},"2025-06-11",4.27,3033500,{"date":2280,"open":2188,"high":2174,"low":2251,"close":2261,"change":1575,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2261},"2025-06-10",-1.37,3787300,{"date":2284,"open":2285,"high":2123,"low":2286,"close":2287,"change":691,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-09",4.22,4.2,4.38,4.04,4425200,{"date":2291,"open":2257,"high":1764,"low":2244,"close":2292,"change":458,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-06",4.21,-4.54,5390700,{"date":2296,"open":2297,"high":2151,"low":2241,"close":2250,"change":981,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2250},"2025-06-05",4.66,-5.97,6772500,{"date":2301,"open":2214,"high":2302,"low":2232,"close":2303,"change":192,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-04",4.77,4.69,24.4,16316800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":1891,"change":335,"percent_change":103,"volume":2311,"transactions":9,"vwap":1891},"2025-06-03",3.69,3.88,3.64,5501900,{"date":2313,"open":2314,"high":1748,"low":2314,"close":2315,"change":691,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-02",3.66,3.75,4.75,5928600,{"date":2319,"open":2320,"high":2310,"low":2321,"close":1140,"change":681,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1140},"2025-05-30",3.51,3.49,0.85,4288400,{"date":2325,"open":2326,"high":2314,"low":2327,"close":2328,"change":661,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-29",3.63,3.53,3.55,-0.84,3048000,{"date":2332,"open":2320,"high":2310,"low":2320,"close":1140,"change":586,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1140},"2025-05-28",1.42,3526500,{"date":2336,"open":2328,"high":2337,"low":2338,"close":2327,"change":832,"percent_change":560,"volume":2339,"transactions":9,"vwap":2327},"2025-05-27",3.57,3.42,4934200,{"date":2341,"open":2310,"high":2342,"low":2327,"close":1140,"change":1044,"percent_change":1852,"volume":2343,"transactions":9,"vwap":1140},"2025-05-23",3.67,4006700,{"date":2345,"open":2327,"high":2227,"low":2327,"close":2346,"change":21,"percent_change":336,"volume":2347,"transactions":9,"vwap":2346},"2025-05-22",3.6,3824800,{"date":2349,"open":2350,"high":2315,"low":2320,"close":2351,"change":354,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-21",3.68,3.59,-2.97,6704800,{"date":2355,"open":2314,"high":2356,"low":2310,"close":2227,"change":191,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2227},"2025-05-20",3.76,1.65,3006100,{"date":2360,"open":2310,"high":2227,"low":2361,"close":2310,"change":153,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2310},"2025-05-19",3.54,1.11,2462400,{"date":2365,"open":2366,"high":2326,"low":2366,"close":2346,"change":586,"percent_change":1624,"volume":2367,"transactions":9,"vwap":2346},"2025-05-16",3.45,5919500,{"date":2369,"open":2337,"high":2226,"low":2370,"close":2328,"change":586,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2328},"2025-05-15",3.4,1.43,4592200,{"date":2374,"open":2375,"high":2328,"low":179,"close":2376,"change":1564,"percent_change":1564,"volume":2377,"transactions":9,"vwap":2376},"2025-05-14",3.46,3.5,5408600,{"date":2379,"open":2380,"high":2346,"low":2380,"close":2376,"change":153,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2376},"2025-05-13",3.48,1.16,3678400,{"date":2384,"open":2342,"high":2385,"low":179,"close":2375,"change":1476,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2375},"2025-05-12",3.78,-8.47,11641400,{"date":2389,"open":1748,"high":2390,"low":2315,"close":2385,"change":335,"percent_change":103,"volume":2391,"transactions":9,"vwap":2385},"2025-05-09",3.89,6188000,{"date":2393,"open":1704,"high":2207,"low":2394,"close":2356,"change":436,"percent_change":1380,"volume":2395,"transactions":9,"vwap":2356},"2025-05-08",3.72,18871400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":855,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-07",4.1,4.29,3.82,3.91,-7.13,10239100,{"date":2405,"open":1190,"high":2277,"low":2398,"close":2292,"change":295,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2292},"2025-05-06",2.18,3162000,{"date":2409,"open":2292,"high":2241,"low":2243,"close":2243,"change":21,"percent_change":108,"volume":2410,"transactions":9,"vwap":2243},"2025-05-05",3289500,{"date":2412,"open":1863,"high":2277,"low":2398,"close":2213,"change":224,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2213},"2025-05-02",-1.67,2942400,{"date":2416,"open":2398,"high":1428,"low":2208,"close":2206,"change":832,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2206},"2025-05-01",-1.18,4094900,{"date":2420,"open":2399,"high":2242,"low":2214,"close":1190,"change":1050,"percent_change":2023,"volume":2421,"transactions":9,"vwap":1190},"2025-04-30",4500500,{"date":2423,"open":2424,"high":2287,"low":2425,"close":2267,"change":1044,"percent_change":1087,"volume":2426,"transactions":9,"vwap":2267},"2025-04-29",4.26,4.19,4062800,{"date":2428,"open":480,"high":480,"low":2206,"close":2241,"change":1449,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2241},"2025-04-28",-2.03,4374800,{"date":2432,"open":1222,"high":2153,"low":2241,"close":2123,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2123},"2025-04-25",-0.54,-10.84,6533600,{"date":183,"open":2437,"high":2438,"low":2181,"close":2439,"change":568,"percent_change":886,"volume":2440,"transactions":9,"vwap":2439},4.79,5.06,4.98,6446500]