[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVA":3,"homepage-market-summary":31,"stock-historical-NVA":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVA","2026-10-08",{"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},"Nova Minerals Corp","NYSE American",null,"GOLD AND SILVER ORES","Nova Minerals Corp is advancing the Estelle Gold and Critical Minerals Project in Alaska, a globally notable gold and antimony project. The Company is also developing a U.S. domestic antimony supply chain, backed by a fully funded around U.S.$43.4 million U.S. Department of War award.","1","Caulfield",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},5.12,5.17,5.288,5.1,5.25,-0.13,-2.48,337512.557807,3636,5.1892,16.28,4.04,1026078.5379556072,8.8,555,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":26,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},1.68,804921,293796291.564813,96.92,"2025-04-28",[187,188,196,207,217,226,237,247,255,265,275,283,292,301,309,319,328,338,349,358,368,377,388,397,405,413,422,431,439,448,456,463,472,482,490,499,508,519,529,538,546,554,561,569,579,587,596,603,613,622,632,642,652,659,667,676,683,692,702,710,716,721,727,732,738,746,753,760,767,772,776,782,788,796,801,806,813,820,825,833,836,838,840,842,844,846,848,850,852,854,861,867,875,882,886,891,899,905,908,913,918,923,929,935,943,947,955,960,967,972,976,981,987,994,999,1004,1010,1018,1024,1031,1037,1042,1048,1053,1058,1064,1071,1077,1084,1088,1091,1096,1099,1104,1109,1114,1119,1124,1128,1133,1137,1143,1148,1152,1157,1162,1167,1173,1179,1185,1191,1198,1206,1215,1223,1230,1238,1245,1252,1259,1264,1268,1272,1278,1284,1292,1299,1307,1313,1320,1328,1335,1342,1350,1359,1368,1377,1385,1393,1401,1410,1417,1425,1430,1435,1443,1450,1457,1464,1470,1476,1482,1489,1493,1497,1501,1507,1514,1520,1526,1533,1539,1542,1544,1546,1548,1550,1552,1556,1563,1572,1580,1587,1592,1598,1603,1610,1618,1624,1629,1635,1642,1647,1653,1662,1668,1677,1685,1693,1700,1708,1712,1718,1723,1729,1736,1741,1748,1755,1764,1772,1780,1787,1795,1804,1813,1822,1830,1838,1845,1852,1859,1867,1875,1883,1891,1899,1906,1913,1920,1927,1936,1943,1950,1957,1964,1972,1978,1985,1994,2000,2009,2016,2022,2030,2039,2047,2055,2062,2070,2075,2083,2092,2098,2107,2114,2123,2129,2135,2144,2150,2158,2164,2171,2176,2181,2186,2192,2198,2204,2212,2217,2223,2231,2237,2244,2253,2260,2268,2275,2282,2289,2297,2304,2312,2317,2324,2330,2337,2342,2349,2355,2362,2366,2372,2380,2386,2393,2400,2408,2415,2422,2429,2434,2439,2445,2454,2462,2468,2473,2482,2489,2495,2502,2509,2512,2515,2520,2525,2529,2534,2540,2544,2549,2558,2564,2569,2574,2579,2584,2591,2598,2603,2610,2616],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":189,"high":190,"low":17,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},5.52,5.58,-0.41,-7.24,457161.761596,4663,5.3153,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",6.06,6.09,5.575,5.66,-0.4,-6.6,534296.791291,6080,5.7616,{"date":208,"open":209,"high":210,"low":211,"close":198,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",5.77,6.22,5.635,0.3,5.21,658612.96092,7476,6.0069,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":118,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",5.54,5.87,5.76,5.69,608155.927288,6456,5.744,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",5.5,5.6,5.4,5.45,0.03,0.55,447375.449621,5477,5.4824,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",5.59,5.74,5.42,0.02,0.37,1029332.210809,8107,5.545,{"date":248,"open":249,"high":209,"low":250,"close":230,"change":251,"percent_change":90,"volume":252,"transactions":253,"vwap":254},"2026-09-29",5.43,5.39,0.06,792431.85472,6777,5.5466,{"date":256,"open":257,"high":258,"low":20,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",5.38,5.4361,5.34,-0.26,-4.64,567741.518491,5482,5.3374,{"date":266,"open":267,"high":268,"low":269,"close":229,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",5.2,5.61,5.06,0.43,8.32,887999.787756,5816,5.3922,{"date":276,"open":189,"high":190,"low":277,"close":17,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",5.16,-0.43,-7.68,262448.09261,4837,5.3105,{"date":284,"open":285,"high":285,"low":286,"close":229,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",5.84,5.4759,-0.36,-6.04,337607.488919,4577,5.5985,{"date":293,"open":294,"high":295,"low":268,"close":296,"change":170,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",5.83,6.03,5.96,2.05,371831.493556,4500,5.8304,{"date":302,"open":303,"high":304,"low":190,"close":285,"change":39,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",6.1,6.2507,-3.63,523025.228745,4982,5.7969,{"date":310,"open":311,"high":312,"low":313,"close":198,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",6.2,6.25,5.9,-0.14,-2.26,2542817.701246,7797,6.0641,{"date":320,"open":303,"high":321,"low":322,"close":311,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",6.36,6.0601,0.18,2.99,470045.82954,5135,6.2127,{"date":329,"open":330,"high":303,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",5.98,5.89,6.02,0.17,2.91,384750.115968,7687,5.9897,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",5.92,5.99,5.79,5.85,-0.05,-0.85,288556.282859,6187,5.8849,{"date":350,"open":340,"high":351,"low":352,"close":313,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",6.05,5.865,-0.24,-3.91,266163.438546,5630,5.9633,{"date":359,"open":360,"high":312,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",6.19,6,6.14,0.04,0.66,386850.426902,6992,6.103,{"date":369,"open":370,"high":371,"low":351,"close":303,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",6.26,6.44,-0.37,-5.72,379326.986096,4839,6.219,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",6.52,6.78,6.35,6.47,-0.02,-0.31,411303.574909,4431,6.5125,{"date":389,"open":390,"high":391,"low":198,"close":392,"change":393,"percent_change":220,"volume":394,"transactions":395,"vwap":396},"2026-09-08",6.13,6.9,6.49,0.36,940028.161838,8676,6.6074,{"date":398,"open":240,"high":390,"low":399,"close":390,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",5.5518,0.29,4.97,398543.047924,4585,5.9854,{"date":406,"open":407,"high":408,"low":228,"close":285,"change":323,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",5.81,5.95,3.18,419053.255193,5596,5.8045,{"date":414,"open":415,"high":416,"low":20,"close":201,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",5.26,5.7,0.48,9.27,358277.918353,5208,5.5731,{"date":423,"open":424,"high":425,"low":426,"close":424,"change":427,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",5.18,5.375,5.14,0,294689.443453,4309,5.2214,{"date":432,"open":231,"high":433,"low":277,"close":424,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",5.57,-0.33,-5.99,258318.268252,3511,5.2996,{"date":440,"open":441,"high":442,"low":231,"close":443,"change":39,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",5.78,5.8399,5.51,-3.84,343694.182356,3943,5.6168,{"date":449,"open":231,"high":198,"low":231,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",5.73,0.22,3.99,560157.576413,4814,5.7986,{"date":457,"open":219,"high":458,"low":259,"close":443,"change":344,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",5.64,-0.9,180720.652482,3243,5.4656,{"date":464,"open":465,"high":229,"low":466,"close":467,"change":73,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",5.41,5.27,5.56,1.28,178161.629138,2477,5.4616,{"date":473,"open":250,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",5.55,5.23,5.49,0.13,2.43,325596.101923,4102,5.368,{"date":483,"open":484,"high":485,"low":213,"close":484,"change":333,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",5.36,5.465,3.28,316028.37531,4235,5.3705,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":477,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",4.93,5.2925,5.19,2.57,171824.171331,2476,5.1124,{"date":500,"open":501,"high":424,"low":502,"close":269,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",4.94,4.8654,0.24,4.98,289774.225406,3838,5.0673,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",4.83,4.965,4.71,4.82,-0.1,-2.03,141513.211096,3590,4.812,{"date":520,"open":269,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",5.09,4.85,4.92,-0.17,-3.34,209786.001445,1940,4.9939,{"date":530,"open":531,"high":228,"low":532,"close":521,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",5.31,5.03,-0.2,-3.78,170719.223917,3564,5.2474,{"date":539,"open":465,"high":540,"low":267,"close":541,"change":148,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",5.5253,5.29,-3.47,167614.180337,2250,5.2986,{"date":547,"open":548,"high":548,"low":531,"close":549,"change":47,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",5.86,5.48,-3.69,291339.584485,3688,5.4347,{"date":555,"open":441,"high":340,"low":189,"close":222,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",-0.12,-2.07,193249.167931,3572,5.6974,{"date":562,"open":474,"high":313,"low":563,"close":407,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",5.5101,0.09,1.57,225703.702957,4215,5.7084,{"date":570,"open":571,"high":572,"low":433,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",5.65,5.8,5.72,0.27,4.95,333437.509699,5907,5.6715,{"date":580,"open":581,"high":416,"low":259,"close":231,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",5.47,-0.15,-2.68,193569.750343,3888,5.5323,{"date":588,"open":589,"high":441,"low":590,"close":229,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",5.15,5.095,0.5,9.8,339007.207118,4930,5.4808,{"date":597,"open":598,"high":19,"low":598,"close":19,"change":591,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",4.63,10.87,251405.774988,4463,4.9249,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":323,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",4.39,4.68,4.3822,4.6,4.07,183876.689079,2762,4.5803,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":524,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",4.58,4.3009,4.42,-3.7,102057.089163,2299,4.4392,{"date":623,"open":624,"high":608,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",4.32,4.29,4.59,0.21,4.79,121533.392509,2167,4.5186,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":533,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",4.61,4.62,4.1,4.38,-4.37,367694.403136,3872,4.2337,{"date":643,"open":644,"high":645,"low":646,"close":615,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",4.74,4.75,4.47,-0.27,-5.57,480571.297208,5710,4.5792,{"date":653,"open":628,"high":654,"low":512,"close":522,"change":333,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",4.8729,3.63,120516.791806,2802,4.8067,{"date":660,"open":513,"high":661,"low":662,"close":606,"change":344,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",4.9,4.55,-1.06,134811.886216,3563,4.6781,{"date":668,"open":615,"high":669,"low":670,"close":671,"change":556,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",4.8,4.54,4.73,-2.47,281741.792205,3397,4.7068,{"date":677,"open":635,"high":678,"low":626,"close":522,"change":679,"percent_change":201,"volume":680,"transactions":681,"vwap":682},"2026-07-22",4.88,0.26,155258.198123,1632,4.772,{"date":684,"open":685,"high":686,"low":687,"close":626,"change":118,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",4.37,4.72,4.33,7.24,281552.989197,4938,4.5148,{"date":693,"open":694,"high":695,"low":27,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",4.3,4.45,4.28,-0.08,-1.83,379517.232288,3485,4.2008,{"date":703,"open":704,"high":695,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-17",4.27,4.18,4.36,-0.32,-6.84,410000,{"date":711,"open":712,"high":713,"low":617,"close":606,"change":647,"percent_change":714,"volume":715,"transactions":9,"vwap":606},"2026-07-16",4.76,4.87,-5.45,447700,{"date":717,"open":19,"high":19,"low":718,"close":575,"change":175,"percent_change":719,"volume":720,"transactions":9,"vwap":575},"2026-07-15",4.84,-0.6,181700,{"date":722,"open":712,"high":723,"low":645,"close":504,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":504},"2026-07-14",5.04,0.16,3.32,218900,{"date":728,"open":694,"high":513,"low":694,"close":513,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":513},"2026-07-13",0.41,9.3,651600,{"date":733,"open":617,"high":695,"low":734,"close":735,"change":383,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",4.2,4.41,-0.45,173200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":697,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-09",4.51,4.56,4.302,4.43,-1.77,154200,{"date":747,"open":748,"high":606,"low":749,"close":740,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":740},"2026-07-08",4.5,4.34,-0.07,-1.53,236200,{"date":754,"open":755,"high":756,"low":605,"close":615,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":615},"2026-07-07",4.78,4.851,-0.28,-5.76,331600,{"date":761,"open":669,"high":762,"low":686,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",5,4.86,0.08,1.67,152600,{"date":768,"open":763,"high":16,"low":686,"close":755,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":755},"2026-07-02",-0.16,-3.24,173100,{"date":773,"open":713,"high":19,"low":608,"close":501,"change":451,"percent_change":774,"volume":775,"transactions":9,"vwap":501},"2026-07-01",4.66,289800,{"date":777,"open":778,"high":779,"low":605,"close":686,"change":243,"percent_change":780,"volume":781,"transactions":9,"vwap":686},"2026-06-30",4.4,4.99,8.51,386000,{"date":783,"open":740,"high":784,"low":704,"close":785,"change":647,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-29",4.64,4.35,-5.84,376100,{"date":789,"open":790,"high":791,"low":792,"close":635,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":635},"2026-06-26",5.3,5.335,4.52,-0.68,-12.83,695700,{"date":797,"open":189,"high":221,"low":494,"close":790,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":790},"2026-06-25",-0.53,-9.09,485300,{"date":802,"open":803,"high":294,"low":424,"close":294,"change":627,"percent_change":804,"volume":805,"transactions":9,"vwap":294},"2026-06-24",5.63,3.74,842600,{"date":807,"open":723,"high":808,"low":723,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",5.799,5.62,-0.09,-1.58,1003800,{"date":814,"open":268,"high":815,"low":816,"close":817,"change":344,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-22",6.055,5.44,5.71,-0.87,587500,{"date":821,"open":198,"high":822,"low":476,"close":221,"change":97,"percent_change":823,"volume":824,"transactions":9,"vwap":221},"2026-06-18",6.29,-11.38,593800,{"date":826,"open":391,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",8.88,5.75,6.5,-0.52,-7.41,463200,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":835},"2026-06-16",7.02,{"date":837,"open":835,"high":835,"low":835,"close":835,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":835},"2026-06-15",{"date":839,"open":835,"high":835,"low":835,"close":835,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":835},"2026-06-12",{"date":841,"open":835,"high":835,"low":835,"close":835,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":835},"2026-06-11",{"date":843,"open":835,"high":835,"low":835,"close":835,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":835},"2026-06-10",{"date":845,"open":835,"high":835,"low":835,"close":835,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":835},"2026-06-09",{"date":847,"open":835,"high":835,"low":835,"close":835,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":835},"2026-06-08",{"date":849,"open":835,"high":835,"low":835,"close":835,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":835},"2026-06-05",{"date":851,"open":835,"high":835,"low":835,"close":835,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":835},"2026-06-04",{"date":853,"open":835,"high":835,"low":835,"close":835,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":835},"2026-06-03",{"date":855,"open":856,"high":857,"low":858,"close":835,"change":21,"percent_change":859,"volume":860,"transactions":9,"vwap":835},"2026-06-02",7.15,7.31,6.71,-1.82,551000,{"date":862,"open":392,"high":863,"low":864,"close":856,"change":270,"percent_change":865,"volume":866,"transactions":9,"vwap":856},"2026-06-01",7.17,6.3,6.4,660700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":175,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-29",6.91,6.94,6.55,6.72,-0.44,574200,{"date":876,"open":572,"high":877,"low":209,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-28",6.84,6.75,0.83,14.02,829200,{"date":883,"open":450,"high":340,"low":190,"close":340,"change":363,"percent_change":884,"volume":885,"transactions":9,"vwap":340},"2026-05-27",0.68,402100,{"date":887,"open":360,"high":210,"low":294,"close":888,"change":707,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-26",5.88,-5.16,604200,{"date":892,"open":893,"high":894,"low":895,"close":311,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":311},"2026-05-22",6.07,6.245,5.94,0.19,3.16,416000,{"date":900,"open":441,"high":815,"low":201,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-21",6.01,0.14,2.39,374400,{"date":906,"open":342,"high":408,"low":571,"close":220,"change":574,"percent_change":513,"volume":907,"transactions":9,"vwap":220},"2026-05-20",384700,{"date":909,"open":910,"high":910,"low":433,"close":229,"change":160,"percent_change":911,"volume":912,"transactions":9,"vwap":229},"2026-05-19",5.91,-6.98,687100,{"date":914,"open":331,"high":915,"low":916,"close":332,"change":323,"percent_change":917,"volume":795,"transactions":9,"vwap":332},"2026-05-18",6.418,5.875,3.08,{"date":919,"open":285,"high":920,"low":450,"close":285,"change":148,"percent_change":921,"volume":922,"transactions":9,"vwap":285},"2026-05-15",5.97,-3.15,509900,{"date":924,"open":925,"high":926,"low":888,"close":295,"change":514,"percent_change":927,"volume":928,"transactions":9,"vwap":295},"2026-05-14",6.18,6.229,-1.63,386600,{"date":930,"open":864,"high":931,"low":932,"close":390,"change":384,"percent_change":933,"volume":934,"transactions":9,"vwap":390},"2026-05-13",6.388,6.105,-4.81,467400,{"date":936,"open":937,"high":938,"low":939,"close":371,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":371},"2026-05-12",6.34,6.48,6.12,-0.04,-0.62,376200,{"date":944,"open":382,"high":945,"low":865,"close":938,"change":556,"percent_change":859,"volume":946,"transactions":9,"vwap":938},"2026-05-11",6.68,641000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":724,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-08",6.62,6.76,6.38,6.6,2.48,540300,{"date":956,"open":858,"high":869,"low":957,"close":371,"change":810,"percent_change":958,"volume":959,"transactions":9,"vwap":371},"2026-05-07",6.43,-1.38,577000,{"date":961,"open":962,"high":878,"low":360,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-06",6.33,6.53,0.51,8.47,615700,{"date":968,"open":895,"high":893,"low":969,"close":332,"change":896,"percent_change":970,"volume":971,"transactions":9,"vwap":332},"2026-05-05",5.845,3.26,219600,{"date":973,"open":572,"high":198,"low":828,"close":294,"change":242,"percent_change":974,"volume":975,"transactions":9,"vwap":294},"2026-05-04",0.34,305400,{"date":977,"open":209,"high":313,"low":978,"close":407,"change":383,"percent_change":979,"volume":980,"transactions":9,"vwap":407},"2026-05-01",5.68,-0.34,334800,{"date":982,"open":809,"high":983,"low":231,"close":294,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":294},"2026-04-30",5.871,0.52,9.79,477900,{"date":988,"open":229,"high":989,"low":990,"close":531,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":531},"2026-04-29",5.627,5.285,-0.46,-7.97,652900,{"date":995,"open":343,"high":296,"low":996,"close":209,"change":707,"percent_change":997,"volume":998,"transactions":9,"vwap":209},"2026-04-28",5.732,-5.25,389500,{"date":1000,"open":303,"high":1001,"low":1002,"close":199,"change":383,"percent_change":434,"volume":1003,"transactions":9,"vwap":199},"2026-04-27",6.115,5.82,475000,{"date":1005,"open":1006,"high":321,"low":198,"close":1007,"change":344,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-24",6.21,6.11,-0.81,387400,{"date":1011,"open":1012,"high":1013,"low":295,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-23",6.32,6.37,6.16,-0.23,-3.6,245700,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":724,"percent_change":495,"volume":1023,"transactions":9,"vwap":1022},"2026-04-22",6.27,6.505,6.39,221600,{"date":1025,"open":1026,"high":1027,"low":360,"close":1028,"change":160,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-21",6.65,6.675,6.23,-6.32,486600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1026,"change":533,"percent_change":1036,"volume":928,"transactions":9,"vwap":1026},"2026-04-20",6.7,6.88,6.51,-2.92,{"date":1038,"open":1026,"high":1039,"low":952,"close":1040,"change":729,"percent_change":1013,"volume":1041,"transactions":9,"vwap":1040},"2026-04-17",7.16,6.85,846500,{"date":1043,"open":1044,"high":1033,"low":1013,"close":371,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":371},"2026-04-16",6.61,-0.06,-0.92,309600,{"date":1049,"open":1050,"high":945,"low":1051,"close":829,"change":175,"percent_change":991,"volume":1052,"transactions":9,"vwap":829},"2026-04-15",6.46,6.325,341700,{"date":1054,"open":829,"high":1044,"low":1055,"close":963,"change":574,"percent_change":1056,"volume":1057,"transactions":9,"vwap":963},"2026-04-14",6.41,4.31,368500,{"date":1059,"open":1060,"high":1061,"low":361,"close":370,"change":323,"percent_change":1062,"volume":1063,"transactions":9,"vwap":370},"2026-04-13",6.04,6.31,2.96,266200,{"date":1065,"open":1061,"high":392,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-10",6.065,6.08,-0.18,-2.88,298500,{"date":1072,"open":311,"high":1073,"low":1074,"close":370,"change":242,"percent_change":1075,"volume":1076,"transactions":9,"vwap":370},"2026-04-09",6.475,6.195,0.32,258800,{"date":1078,"open":1079,"high":1080,"low":295,"close":1081,"change":74,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-08",6.28,6.358,6.24,8.15,474500,{"date":1085,"open":572,"high":313,"low":433,"close":209,"change":940,"percent_change":1086,"volume":1087,"transactions":9,"vwap":209},"2026-04-07",-0.69,243000,{"date":1089,"open":199,"high":390,"low":572,"close":407,"change":769,"percent_change":583,"volume":1090,"transactions":9,"vwap":407},"2026-04-06",231300,{"date":1092,"open":416,"high":1093,"low":222,"close":920,"change":769,"percent_change":1094,"volume":1095,"transactions":9,"vwap":920},"2026-04-02",6.15,-2.61,411700,{"date":1097,"open":296,"high":1022,"low":910,"close":390,"change":679,"percent_change":743,"volume":1098,"transactions":9,"vwap":390},"2026-04-01",482700,{"date":1100,"open":249,"high":888,"low":1101,"close":220,"change":138,"percent_change":1102,"volume":1103,"transactions":9,"vwap":220},"2026-03-31",5.395,11.17,438000,{"date":1105,"open":828,"high":572,"low":213,"close":1106,"change":707,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-30",5.28,-5.71,341100,{"date":1110,"open":231,"high":450,"low":1111,"close":229,"change":764,"percent_change":1112,"volume":1113,"transactions":9,"vwap":229},"2026-03-27",5.37,1.45,342000,{"date":1115,"open":228,"high":313,"low":816,"close":189,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":189},"2026-03-26",-0.3,-5.15,567600,{"date":1120,"open":313,"high":1121,"low":817,"close":1002,"change":400,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1002},"2026-03-25",6.023,5.24,449300,{"date":1125,"open":531,"high":201,"low":790,"close":1126,"change":383,"percent_change":287,"volume":1127,"transactions":9,"vwap":1126},"2026-03-24",5.53,529200,{"date":1129,"open":19,"high":190,"low":1130,"close":474,"change":233,"percent_change":1131,"volume":1132,"transactions":9,"vwap":474},"2026-03-23",5.01,11,855400,{"date":1134,"open":465,"high":228,"low":501,"close":762,"change":873,"percent_change":1135,"volume":1136,"transactions":9,"vwap":762},"2026-03-20",-8.09,817200,{"date":1138,"open":1139,"high":1140,"low":494,"close":816,"change":830,"percent_change":1141,"volume":1142,"transactions":9,"vwap":816},"2026-03-19",5.46,5.595,-8.72,870600,{"date":1144,"open":210,"high":210,"low":1145,"close":296,"change":202,"percent_change":1146,"volume":1147,"transactions":9,"vwap":296},"2026-03-18",5.93,-6.29,630100,{"date":1149,"open":1055,"high":380,"low":864,"close":321,"change":344,"percent_change":1150,"volume":1151,"transactions":9,"vwap":321},"2026-03-17",-0.78,428800,{"date":1153,"open":210,"high":829,"low":939,"close":1055,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1055},"2026-03-16",0.2,3.22,485100,{"date":1158,"open":1050,"high":1159,"low":332,"close":1006,"change":1015,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1006},"2026-03-13",6.565,-3.57,584100,{"date":1163,"open":1164,"high":1164,"low":865,"close":371,"change":873,"percent_change":1165,"volume":1166,"transactions":9,"vwap":371},"2026-03-12",6.86,-6.4,557100,{"date":1168,"open":1169,"high":1170,"low":858,"close":1034,"change":1068,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1034},"2026-03-11",6.93,7.099,-2.55,486900,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":243,"percent_change":1126,"volume":1178,"transactions":9,"vwap":1177},"2026-03-10",6.8,7.275,7.06,565500,{"date":1180,"open":951,"high":1033,"low":1060,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-09",6.69,0.1,1.52,865600,{"date":1186,"open":1187,"high":391,"low":957,"close":1188,"change":979,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-06",6.74,6.59,-4.91,614500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1169,"change":873,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1169},"2026-03-05",7.33,7.38,6.77,-5.97,502600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":344,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-04",7.6,7.725,7.22,7.37,-0.67,510600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-03",7.77,7.838,7.114,7.42,-1.16,-13.52,961000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":108,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-02",8.07,8.59,7.83,8.58,11.57,833600,{"date":1224,"open":1225,"high":1226,"low":1211,"close":1227,"change":1228,"percent_change":917,"volume":1229,"transactions":9,"vwap":1227},"2026-02-27",7.46,7.81,7.69,0.23,534400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1225,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1225},"2026-02-26",7.28,7.62,7.05,0.05,0.67,390400,{"date":1239,"open":1225,"high":1240,"low":1241,"close":1242,"change":902,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-25",7.5,7.12,7.41,1.93,677600,{"date":1246,"open":1247,"high":1248,"low":871,"close":1249,"change":503,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-24",6.81,7.51,7.27,3.41,1161400,{"date":1253,"open":1254,"high":1241,"low":829,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-23",6.54,7.03,0.58,8.99,1032000,{"date":1260,"open":312,"high":380,"low":1028,"close":1261,"change":724,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-20",6.45,2.54,1133100,{"date":1265,"open":392,"high":392,"low":1081,"close":822,"change":47,"percent_change":1266,"volume":1267,"transactions":9,"vwap":822},"2026-02-19",-3.23,910800,{"date":1269,"open":952,"high":1040,"low":938,"close":829,"change":940,"percent_change":1270,"volume":1271,"transactions":9,"vwap":829},"2026-02-18",-0.61,771700,{"date":1273,"open":1175,"high":1274,"low":1275,"close":1254,"change":830,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1254},"2026-02-17",6.837,6.42,-7.37,948100,{"date":1279,"open":1280,"high":1281,"low":1034,"close":1177,"change":1282,"percent_change":73,"volume":1283,"transactions":9,"vwap":1177},"2026-02-13",7.09,7.29,0.005,725400,{"date":1285,"open":1286,"high":1287,"low":1234,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-12",7.7,7.76,7.055,-0.785,-10.01,416900,{"date":1293,"open":1294,"high":1295,"low":1193,"close":1296,"change":477,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-11",7.96,8.18,7.84,1.69,698700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":148,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-10",7.9,8.24,7.61,7.71,-2.41,668600,{"date":1308,"open":1200,"high":1309,"low":1242,"close":1301,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1301},"2026-02-09",7.98,0.145,1.87,614800,{"date":1314,"open":1200,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":970,"volume":1319,"transactions":9,"vwap":1317},"2026-02-06",7.85,7.34,7.755,0.245,823600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1248,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1248},"2026-02-05",8.02,8.05,7.45,-1.04,-12.16,1155600,{"date":1329,"open":1330,"high":418,"low":1331,"close":1332,"change":434,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-04",9,8.26,8.55,-3.72,819800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":827,"change":364,"percent_change":1340,"volume":1341,"transactions":9,"vwap":827},"2026-02-03",8.7,8.96,8.41,8.03,880200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":533,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-02",8.3,8.93,8.06,8.22,-2.38,821000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-30",9.05,9.544,8.38,8.42,-1.17,-12.2,1355000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-29",10.64,10.66,9.304,9.59,-1.33,-12.18,1606100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-28",11.07,11.1,10.36,10.92,0.42,4,1120200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":198,"volume":1384,"transactions":9,"vwap":1382},"2026-01-27",10.24,11.39,10.12,10.5,0.6,1310300,{"date":1386,"open":1387,"high":1380,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-26",11.38,9.83,9.9,-1.05,-9.59,1668700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":393,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-23",10.65,11.13,10.104,10.95,3.4,1167600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-22",9.61,10.88,9.6,10.59,0.85,8.73,1253000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":417,"percent_change":424,"volume":1416,"transactions":9,"vwap":1415},"2026-01-21",9.51,9.96,9.2,9.74,1064300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":170,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-20",9.34,9.85,9.14,9.26,1.31,974500,{"date":1426,"open":1345,"high":1427,"low":1428,"close":1421,"change":427,"percent_change":427,"volume":1429,"transactions":9,"vwap":1421},"2026-01-16",9.36,8.6,569000,{"date":1431,"open":1414,"high":1432,"low":1337,"close":1421,"change":514,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1421},"2026-01-15",9.39,-1.08,718000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1067,"volume":1442,"transactions":9,"vwap":1440},"2026-01-14",8.98,9.31,8.52,9.24,0.53,983200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":964,"percent_change":210,"volume":1449,"transactions":9,"vwap":1448},"2026-01-13",8.81,9.12,8.46,8.71,1388000,{"date":1451,"open":1452,"high":1453,"low":1346,"close":1454,"change":940,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-12",8.775,8.86,8.2,-0.49,1395800,{"date":1458,"open":1459,"high":1460,"low":1248,"close":1302,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1302},"2026-01-09",7.58,8.684,1.05,14.6,1507800,{"date":1465,"open":1241,"high":1466,"low":1467,"close":1468,"change":232,"percent_change":1374,"volume":1469,"transactions":9,"vwap":1468},"2026-01-08",7.26,6.96,7.19,720400,{"date":1471,"open":1232,"high":1472,"low":1473,"close":1039,"change":1235,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1039},"2026-01-07",7.75,7.032,0.7,1413100,{"date":1477,"open":863,"high":1324,"low":1478,"close":1479,"change":896,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-06",6.785,7.11,2.75,1009300,{"date":1483,"open":1033,"high":1484,"low":1485,"close":1486,"change":984,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-05",7.1,6.66,6.92,8.12,690100,{"date":1490,"open":1012,"high":1275,"low":295,"close":865,"change":1491,"percent_change":510,"volume":1492,"transactions":9,"vwap":865},"2026-01-02",0.295,688300,{"date":1494,"open":370,"high":1020,"low":332,"close":932,"change":1495,"percent_change":22,"volume":1496,"transactions":9,"vwap":932},"2025-12-31",-0.155,667500,{"date":1498,"open":872,"high":1195,"low":370,"close":370,"change":287,"percent_change":1499,"volume":1500,"transactions":9,"vwap":370},"2025-12-30",-5.44,906000,{"date":1502,"open":1234,"high":1503,"low":1504,"close":949,"change":1270,"percent_change":1505,"volume":1506,"transactions":9,"vwap":949},"2025-12-29",7.07,6.58,-8.44,1112300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":232,"percent_change":1374,"volume":1513,"transactions":9,"vwap":1512},"2025-12-26",7.25,7.425,7.14,7.23,707100,{"date":1515,"open":1484,"high":1194,"low":1234,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-24",7.2,0.25,3.6,651400,{"date":1521,"open":1039,"high":863,"low":1522,"close":1523,"change":1495,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-23",6.82,6.95,-2.18,793300,{"date":1527,"open":1039,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1060,"volume":1532,"transactions":9,"vwap":1530},"2025-12-22",7.47,7.08,7.105,0.405,1289900,{"date":1534,"open":1175,"high":1535,"low":1035,"close":1033,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1033},"2025-12-19",7,-1.44,-17.69,2394200,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":1541},"2025-12-18",8.14,{"date":1543,"open":1541,"high":1541,"low":1541,"close":1541,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":1541},"2025-12-17",{"date":1545,"open":1541,"high":1541,"low":1541,"close":1541,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":1541},"2025-12-16",{"date":1547,"open":1541,"high":1541,"low":1541,"close":1541,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":1541},"2025-12-15",{"date":1549,"open":1541,"high":1541,"low":1541,"close":1541,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":1541},"2025-12-12",{"date":1551,"open":1541,"high":1541,"low":1541,"close":1541,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":1541},"2025-12-11",{"date":1553,"open":1454,"high":1554,"low":1286,"close":1541,"change":232,"percent_change":243,"volume":1555,"transactions":9,"vwap":1541},"2025-12-10",8.33,795300,{"date":1557,"open":1558,"high":1559,"low":1301,"close":1560,"change":1561,"percent_change":170,"volume":1562,"transactions":9,"vwap":1560},"2025-12-09",8.23,8.4,8.11,0.01,910200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-08",8.875,8.91,8,8.1,-1.11,-12.05,1916900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1356,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-05",10.85,11.35,9.17,9.21,-11.27,2052400,{"date":1581,"open":1582,"high":1406,"low":1330,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-04",9.1,10.38,1.11,11.97,2168100,{"date":1588,"open":1589,"high":418,"low":1439,"close":418,"change":1590,"percent_change":871,"volume":1591,"transactions":9,"vwap":418},"2025-12-03",8.84,0.57,591600,{"date":1593,"open":1594,"high":1595,"low":1447,"close":1337,"change":148,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1337},"2025-12-02",8.89,9.475,-2.14,728600,{"date":1599,"open":1600,"high":1403,"low":1448,"close":1594,"change":54,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1594},"2025-12-01",9.45,-6.91,816500,{"date":1604,"open":1605,"high":1413,"low":1352,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-28",9.13,9.55,0.65,7.3,717200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1233,"volume":1617,"transactions":9,"vwap":1615},"2025-11-26",8.27,9.5,8.205,8.9,0.63,1448000,{"date":1619,"open":1620,"high":1621,"low":1301,"close":1612,"change":363,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1612},"2025-11-25",8.25,8.44,0.49,505600,{"date":1625,"open":1626,"high":965,"low":1627,"close":1558,"change":679,"percent_change":970,"volume":1628,"transactions":9,"vwap":1558},"2025-11-24",8.08,7.906,510900,{"date":1630,"open":1208,"high":1631,"low":1632,"close":1633,"change":1154,"percent_change":495,"volume":1634,"transactions":9,"vwap":1633},"2025-11-21",8.099,7.49,7.97,656400,{"date":1636,"open":1637,"high":1638,"low":1304,"close":1208,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1208},"2025-11-20",9.03,9.67,-1.2,-13.38,1407600,{"date":1643,"open":1576,"high":1644,"low":1445,"close":1645,"change":427,"percent_change":427,"volume":1646,"transactions":9,"vwap":1645},"2025-11-19",10.25,8.97,1680100,{"date":1648,"open":1649,"high":1576,"low":1650,"close":1645,"change":170,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1645},"2025-11-18",8.69,8.53,1.36,796400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-17",9.54,10.02,8.21,8.85,-0.98,-9.97,1622100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1388,"change":118,"percent_change":970,"volume":1667,"transactions":9,"vwap":1388},"2025-11-14",8.66,10.686,8.65,2005300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-13",11.2,11.37,9.201,9.52,-1.61,-14.47,2089700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1396,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1396},"2025-11-12",10.105,12.13,10.06,1.16,11.63,3572900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1182,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-11",9.48,10.6,9.01,9.97,1.01,1648400,{"date":1694,"open":1381,"high":1695,"low":1696,"close":1697,"change":178,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-10",10.75,9.502,9.87,11.27,2951900,{"date":1701,"open":1702,"high":1703,"low":1484,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-07",7.13,8.95,8.87,2.03,29.68,3900400,{"date":1709,"open":858,"high":1468,"low":1159,"close":877,"change":627,"percent_change":1710,"volume":1711,"transactions":9,"vwap":877},"2025-11-06",3.17,864800,{"date":1713,"open":872,"high":1714,"low":1035,"close":1715,"change":118,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-05",7.04,6.63,4.91,803800,{"date":1719,"open":1012,"high":1523,"low":1007,"close":1012,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1012},"2025-11-04",-0.56,-8.14,905600,{"date":1724,"open":1725,"high":1725,"low":878,"close":1034,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1034},"2025-11-03",8.555,-2.05,-22.96,2158500,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1345,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1345},"2025-10-31",7.65,9.44,1.56,21.17,3577700,{"date":1737,"open":1535,"high":1738,"low":950,"close":1203,"change":153,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1203},"2025-10-30",7.8,10.99,2376600,{"date":1742,"open":381,"high":1232,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-29",6.311,6.64,0.534,8.75,1851200,{"date":1749,"open":865,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":393,"volume":1754,"transactions":9,"vwap":1752},"2025-10-28",7.052,6.102,6.106,0.022,2021500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-10-27",6.365,6.687,5.856,6.084,-0.308,-4.82,1260500,{"date":1765,"open":957,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-24",7.044,6.222,6.392,-0.424,-6.22,1976500,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-23",6.584,7.462,6.816,0.514,8.16,2554000,{"date":1781,"open":1028,"high":1782,"low":416,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-22",6.596,6.302,-0.562,-8.19,2162000,{"date":1788,"open":1559,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-21",8.5222,6.662,6.864,-2.64,-27.78,4067000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-20",12.658,12.86,8.4436,9.504,-2.094,-18.05,5173500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-17",11.708,12.189,10.63,11.598,-0.998,-7.92,3779000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-16",11.826,15.18,11.48,12.596,1.681,15.4,13367000,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-15",13.8,10.4926,10.915,-3.453,-24.03,10049500,{"date":1831,"open":1832,"high":26,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-14",11.446,9.62,14.368,7.536,110.3,47979000,{"date":1839,"open":371,"high":1840,"low":1841,"close":1842,"change":1112,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-13",7.32,6.316,6.832,26.94,2737500,{"date":1846,"open":784,"high":228,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-10",4.502,5.382,0.96,21.71,1530500,{"date":1853,"open":1854,"high":669,"low":687,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-09",4.754,4.422,-0.286,-6.07,606000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":170,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-08",4.674,4.9588,4.622,4.708,2.62,362500,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-07",4.972,4.442,4.588,-0.364,-7.35,643500,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-06",4.414,4.974,4.952,0.578,13.21,849000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":940,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-03",4.492,4.8236,4.158,4.374,-0.91,1313000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1877,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1877},"2025-10-02",3.89,4.44,3.879,0.554,14.35,969000,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1256,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-01",4.174,3.562,3.86,17.68,2259000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":486,"change":1911,"percent_change":1045,"volume":1912,"transactions":9,"vwap":486},"2025-09-30",3.306,3.334,3.161,-0.002,770500,{"date":1914,"open":1399,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1509,"volume":1919,"transactions":9,"vwap":1917},"2025-09-29",3.468,3.2,3.282,0.222,1176500,{"date":1921,"open":324,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":679,"volume":1926,"transactions":9,"vwap":1924},"2025-09-26",3.108,2.954,3.06,0.008,226000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-25",3.088,3.09,2.95,3.052,-0.066,-2.12,306000,{"date":1937,"open":409,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1433,"volume":1942,"transactions":9,"vwap":1940},"2025-09-24",3.19,2.976,3.118,-0.034,435000,{"date":1944,"open":1945,"high":1916,"low":1480,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-23",2.768,3.152,0.414,15.12,817000,{"date":1951,"open":1952,"high":1953,"low":1865,"close":1954,"change":1955,"percent_change":39,"volume":1956,"transactions":9,"vwap":1954},"2025-09-22",2.78,2.845,2.738,-0.006,426500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":764,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-19",2.7,2.744,2.6,3,718500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":790,"volume":1971,"transactions":9,"vwap":1969},"2025-09-18",2.558,2.696,2.46,2.664,0.134,522500,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":383,"percent_change":1150,"volume":1977,"transactions":9,"vwap":1976},"2025-09-17",2.546,2.4326,2.53,232500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":522,"volume":1984,"transactions":9,"vwap":1981},"2025-09-16",2.448,2.55,2.404,0.118,224000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-15",2.37,2.467,2.344,2.432,0.018,0.75,310500,{"date":1995,"open":1996,"high":1997,"low":1987,"close":1998,"change":1991,"percent_change":1992,"volume":1999,"transactions":9,"vwap":1998},"2025-09-12",2.418,2.4524,2.414,218000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-11",2.4328,2.436,2.3,2.396,-0.043,-1.76,134500,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":372,"volume":2015,"transactions":9,"vwap":2013},"2025-09-10",2.532,2.3732,2.439,-0.009,219500,{"date":2017,"open":2018,"high":1961,"low":2019,"close":1980,"change":2020,"percent_change":672,"volume":2021,"transactions":9,"vwap":1980},"2025-09-09",2.554,2.3444,-0.062,546500,{"date":2023,"open":2024,"high":1966,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-08",2.4,2.35,2.51,0.2304,10.11,486500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-09-05",2.262,2.322,2.226,2.2796,0.0146,0.64,140000,{"date":2040,"open":2041,"high":1982,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-04",2.368,2.2314,2.265,-0.077,-3.29,166500,{"date":2048,"open":2049,"high":2024,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-03",2.36,2.282,2.342,-0.018,-0.76,84000,{"date":2056,"open":2057,"high":2049,"low":2058,"close":2049,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2049},"2025-09-02",2.336,2.25,0.106,4.7,260500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":323,"volume":2069,"transactions":9,"vwap":2067},"2025-08-29",2.21,2.295,2.19,2.254,0.004,89500,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2058,"change":1911,"percent_change":810,"volume":2074,"transactions":9,"vwap":2058},"2025-08-28",2.268,2.204,90500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":251,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-27",2.23,2.3072,2.182,2.252,2.74,109000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-26",2.296,2.2982,2.1414,2.192,-0.098,-4.28,124500,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":1303,"volume":2097,"transactions":9,"vwap":2095},"2025-08-25",2.14,2.29,0.162,185500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-22",2.212,2.278,2.102,2.128,-0.072,-3.27,678500,{"date":2108,"open":2109,"high":2058,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-21",1.978,2.2,0.216,10.89,1481000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-20",2,2.006,1.938,1.984,-0.044,-2.17,269000,{"date":2124,"open":2110,"high":2077,"low":2117,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-19",2.028,-0.198,-8.89,392000,{"date":2130,"open":2041,"high":2131,"low":2132,"close":2034,"change":2020,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2034},"2025-08-18",2.398,2.18,-2.71,168000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-15",2.218,2.3922,2.2142,2.288,0.032,1.42,98500,{"date":2145,"open":2146,"high":2147,"low":2110,"close":2148,"change":344,"percent_change":2121,"volume":2149,"transactions":9,"vwap":2148},"2025-08-14",2.304,2.338,2.256,421000,{"date":2151,"open":2131,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-13",2.44,2.272,2.306,-0.128,-5.26,242500,{"date":2159,"open":2160,"high":2161,"low":2025,"close":2162,"change":1933,"percent_change":1792,"volume":2163,"transactions":9,"vwap":2162},"2025-08-12",2.502,2.592,2.434,461500,{"date":2165,"open":1961,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-11",2.614,2.5,-0.092,-3.55,353500,{"date":2172,"open":495,"high":2173,"low":2167,"close":2161,"change":1983,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2161},"2025-08-08",2.68,4.77,599000,{"date":2177,"open":1961,"high":1961,"low":2152,"close":2178,"change":2089,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-07",2.474,-3.81,292500,{"date":2182,"open":953,"high":1961,"low":2152,"close":2183,"change":2184,"percent_change":465,"volume":2185,"transactions":9,"vwap":2183},"2025-08-06",2.572,0.132,428000,{"date":2187,"open":2188,"high":2189,"low":2024,"close":2152,"change":1235,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2152},"2025-08-05",2.47,2.59,2.09,481000,{"date":2193,"open":2194,"high":2167,"low":2195,"close":903,"change":2196,"percent_change":662,"volume":2197,"transactions":9,"vwap":903},"2025-08-04",2.358,2.27,0.104,555000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":764,"percent_change":655,"volume":1057,"transactions":9,"vwap":2203},"2025-08-01",2.274,2.438,2.216,2.286,{"date":2205,"open":2206,"high":2207,"low":2132,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-31",2.41,2.482,2.206,-0.242,-9.89,387000,{"date":2213,"open":2195,"high":2167,"low":2088,"close":1980,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1980},"2025-07-30",0.268,12.29,822500,{"date":2218,"open":2219,"high":2137,"low":1705,"close":2132,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2132},"2025-07-29",2.058,0.198,9.99,521500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2091,"transactions":9,"vwap":2228},"2025-07-28",2.034,2.036,1.952,1.982,-0.016,-0.8,{"date":2232,"open":2228,"high":2226,"low":2233,"close":2234,"change":940,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-25",1.955,1.998,-1.96,143500,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":740,"volume":2243,"transactions":9,"vwap":2241},"2025-07-24",2.04,1.97,2.038,0.088,393500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-07-23",1.98,2.06,1.928,1.95,0.024,1.25,406500,{"date":2254,"open":2255,"high":2234,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2170,"transactions":9,"vwap":2257},"2025-07-22",1.8874,1.828,1.926,0.049,2.61,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":769,"volume":2267,"transactions":9,"vwap":2265},"2025-07-21",1.86,1.892,1.826,1.877,-0.003,418000,{"date":2269,"open":2249,"high":2270,"low":2271,"close":2272,"change":940,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-18",1.96,1.862,1.88,-2.08,265000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2242,"percent_change":669,"volume":2281,"transactions":9,"vwap":2280},"2025-07-17",1.9,1.944,1.85,1.92,496500,{"date":2283,"open":2279,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":67,"volume":2288,"transactions":9,"vwap":2286},"2025-07-16",1.948,1.78,1.832,-0.024,712000,{"date":2290,"open":2291,"high":2292,"low":181,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-15",1.798,1.878,1.856,-0.25,-11.87,2567500,{"date":2298,"open":2004,"high":2299,"low":297,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-07-14",2.33,2.106,-0.1506,-6.67,301000,{"date":2305,"open":2058,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-07-11",2.466,2.248,2.2566,-0.0234,-1.03,130000,{"date":2313,"open":2314,"high":2024,"low":2314,"close":2315,"change":170,"percent_change":467,"volume":2316,"transactions":9,"vwap":2315},"2025-07-10",2.16,2.28,118500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2314,"change":2168,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2314},"2025-07-09",2.242,2.291,2.1154,-4.09,162500,{"date":2325,"open":2319,"high":2326,"low":2319,"close":2080,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2080},"2025-07-08",2.326,-0.032,-1.4,44500,{"date":2331,"open":2024,"high":2024,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-07-07",2.232,2.284,-0.1368,-5.65,72500,{"date":2338,"open":2152,"high":1968,"low":2339,"close":2339,"change":2340,"percent_change":2310,"volume":2341,"transactions":9,"vwap":2339},"2025-07-03",2.4208,-0.0252,17000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":2328,"volume":2348,"transactions":9,"vwap":2346},"2025-07-02",2.45,2.6182,2.446,-0.0348,10500,{"date":2350,"open":2167,"high":2167,"low":953,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-01",2.4808,-0.0312,-1.24,28000,{"date":2356,"open":2357,"high":2358,"low":2026,"close":2359,"change":2360,"percent_change":764,"volume":2361,"transactions":9,"vwap":2359},"2025-06-30",2.525,2.5364,2.512,0.002,12500,{"date":2363,"open":2026,"high":2189,"low":2026,"close":2026,"change":2364,"percent_change":175,"volume":2365,"transactions":9,"vwap":2026},"2025-06-27",-0.0008,35500,{"date":2367,"open":1961,"high":1961,"low":2167,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-26",2.5108,-0.102,-3.9,20000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2348,"transactions":9,"vwap":2377},"2025-06-25",2.633,2.69,2.562,2.6128,0.0468,1.82,{"date":2381,"open":2173,"high":2173,"low":2167,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-06-24",2.566,0.046,1.83,19000,{"date":2387,"open":2388,"high":2173,"low":2306,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-06-23",2.576,2.52,0.0972,4.01,74000,{"date":2394,"open":2375,"high":2395,"low":2396,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-06-20",2.8,2.4228,-0.2178,-8.25,46500,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-06-18",2.626,2.6942,2.6406,0.0324,1.24,39500,{"date":2409,"open":2375,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-06-17",2.701,2.6082,-0.0638,-2.39,21500,{"date":2416,"open":2417,"high":2395,"low":2418,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-16",2.72,2.672,0.0334,1.27,37500,{"date":2423,"open":2424,"high":2081,"low":2259,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-06-13",2.632,2.6386,0.0386,1.48,29500,{"date":2430,"open":2431,"high":2431,"low":2432,"close":1961,"change":427,"percent_change":427,"volume":2433,"transactions":9,"vwap":1961},"2025-06-12",2.66,2.496,40000,{"date":2435,"open":2436,"high":2436,"low":2344,"close":1961,"change":697,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1961},"2025-06-11",2.714,-2.99,117000,{"date":2440,"open":2441,"high":2442,"low":2431,"close":2173,"change":2443,"percent_change":1008,"volume":2444,"transactions":9,"vwap":2173},"2025-06-10",2.704,2.7332,-0.022,23500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-06-09",2.862,2.8716,2.588,2.702,-0.158,-5.52,184500,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-06-06",2.924,2.802,2.86,0.026,0.92,58000,{"date":2463,"open":2447,"high":2464,"low":2465,"close":2466,"change":2242,"percent_change":1916,"volume":2467,"transactions":9,"vwap":2466},"2025-06-05",2.88,2.8108,2.834,90000,{"date":2469,"open":2417,"high":334,"low":2417,"close":2470,"change":2471,"percent_change":2379,"volume":2472,"transactions":9,"vwap":2470},"2025-06-04",2.746,0.0492,291000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-06-03",2.742,2.76,2.6934,2.6968,-0.0632,-2.29,117500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2476,"change":679,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2476},"2025-06-02",2.678,2.77,2.454,10.4,322000,{"date":2490,"open":2201,"high":2167,"low":2491,"close":2167,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2167},"2025-05-30",2.4104,0.098,4.08,41500,{"date":2496,"open":1987,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":477,"volume":2501,"transactions":9,"vwap":2499},"2025-05-29",2.42,2.3168,2.402,0.003,31000,{"date":2503,"open":478,"high":478,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-05-28",2.356,2.399,-0.031,-1.28,22000,{"date":2510,"open":1968,"high":1968,"low":2511,"close":478,"change":232,"percent_change":2251,"volume":2365,"transactions":9,"vwap":478},"2025-05-27",2.4018,{"date":2513,"open":1968,"high":1968,"low":2024,"close":2024,"change":2514,"percent_change":921,"volume":2428,"transactions":9,"vwap":2024},"2025-05-23",-0.078,{"date":2516,"open":2344,"high":2167,"low":2517,"close":2518,"change":2519,"percent_change":2246,"volume":2444,"transactions":9,"vwap":2518},"2025-05-22",2.444,2.478,0.048,{"date":2521,"open":2522,"high":2523,"low":2522,"close":478,"change":2360,"percent_change":764,"volume":2524,"transactions":9,"vwap":478},"2025-05-21",2.424,2.5056,15000,{"date":2526,"open":2486,"high":1968,"low":2527,"close":2528,"change":2443,"percent_change":459,"volume":2385,"transactions":9,"vwap":2528},"2025-05-20",2.422,2.428,{"date":2530,"open":2344,"high":2167,"low":2497,"close":2344,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2344},"2025-05-19",0.0228,0.94,26500,{"date":2535,"open":2536,"high":2536,"low":2396,"close":2537,"change":2538,"percent_change":2539,"volume":2354,"transactions":9,"vwap":2537},"2025-05-16",2.498,2.4272,-0.0228,-0.93,{"date":2541,"open":2542,"high":2543,"low":2522,"close":2344,"change":2360,"percent_change":764,"volume":2501,"transactions":9,"vwap":2344},"2025-05-15",2.425,2.526,{"date":2545,"open":2167,"high":2167,"low":2546,"close":1980,"change":2547,"percent_change":2121,"volume":2548,"transactions":9,"vwap":1980},"2025-05-14",2.384,-0.0544,22500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-05-13",2.386,2.524,2.366,2.5024,0.1094,4.57,397000,{"date":2559,"open":2522,"high":2167,"low":2004,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-05-12",2.393,-0.063,-2.57,286500,{"date":2565,"open":2194,"high":2536,"low":2194,"close":2566,"change":2567,"percent_change":609,"volume":2568,"transactions":9,"vwap":2566},"2025-05-09",2.456,0.096,46000,{"date":2570,"open":2571,"high":1974,"low":2025,"close":2049,"change":47,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2049},"2025-05-08",2.49,-8.17,147500,{"date":2575,"open":1966,"high":495,"low":2576,"close":495,"change":2577,"percent_change":1616,"volume":2578,"transactions":9,"vwap":495},"2025-05-07",2.4632,0.016,42000,{"date":2580,"open":2581,"high":2581,"low":2160,"close":2018,"change":2582,"percent_change":251,"volume":2583,"transactions":9,"vwap":2018},"2025-05-06",2.5554,0.0016,26000,{"date":2585,"open":2586,"high":2586,"low":2497,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-05-05",2.636,2.5524,-0.0336,-1.3,80000,{"date":2592,"open":2593,"high":1952,"low":2389,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-05-02",2.688,2.586,-0.064,-2.42,790000,{"date":2599,"open":1980,"high":1959,"low":1989,"close":2600,"change":2601,"percent_change":2602,"volume":2191,"transactions":9,"vwap":2600},"2025-05-01",2.65,0.101,3.96,{"date":2604,"open":2605,"high":2586,"low":903,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-04-30",2.612,2.549,-0.061,-2.34,30500,{"date":2611,"open":2612,"high":2593,"low":2613,"close":2259,"change":1561,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2259},"2025-04-29",2.6554,2.548,0.38,76500,{"date":185,"open":2605,"high":2617,"low":953,"close":1961,"change":2618,"percent_change":991,"volume":2619,"transactions":9,"vwap":1961},2.652,-0.012,67500]