[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALM":3,"homepage-market-summary":29,"stock-historical-ALM":171},{"ticker":4,"date":5,"profile":6,"quote":13},"ALM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Almonty Industries Inc. Common Shares","Nasdaq",null,"Common Stock","Almonty Industries Inc is engaged in the development of the Sangdong Mine in South Korea, and the Company is currently mining, processing, and shipping tungsten concentrate from the Panasqueira tin and tungsten mine in Covilha, Castelo Branco, Portugal (Panasqueira Mine). Additionally, the Company is evaluating its molybdenum project with inferred mineral resources on a separate property adjacent to the tungsten orebody at the Sangdong Mine, its Valtreixal tin and tungsten mine project located in Western Spain in the province of Zamora (Valtreixal Mine), and the newly-acquired Gentung Browns Lake tungsten project located in Montana, USA (Gentung-Browns Lake Project). The company has two geographical locations: the Iberian Peninsula (Spain and Portugal) and the Republic of Korea.","342",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.18,12.97,13.36,12.76,13.16,0.02,0.15,6602262.034555,49184,13.0615,24.41,0.19125,403785.9024657222,53.6,3344,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},3.16,3638265,1327966768.845375,222.21,"2025-04-21",[182,183,191,201,211,222,232,243,253,264,275,286,297,308,318,329,339,349,360,371,380,389,399,410,419,430,441,449,459,467,477,488,499,510,520,531,541,552,561,572,581,590,601,612,623,633,644,653,663,672,681,692,701,710,719,728,736,745,753,762,769,776,784,793,801,809,816,825,834,842,851,857,864,871,876,883,892,899,905,912,919,926,934,942,949,957,965,974,983,990,998,1003,1011,1019,1026,1032,1040,1047,1056,1065,1073,1080,1088,1096,1105,1114,1122,1129,1137,1145,1154,1162,1171,1180,1187,1196,1202,1210,1217,1225,1233,1242,1250,1257,1266,1273,1280,1288,1295,1302,1308,1315,1322,1331,1339,1344,1353,1361,1369,1375,1381,1388,1395,1404,1411,1420,1427,1435,1442,1450,1456,1463,1470,1476,1481,1487,1493,1498,1504,1510,1517,1522,1529,1536,1544,1551,1557,1565,1573,1581,1589,1596,1604,1613,1621,1630,1639,1648,1655,1662,1668,1675,1681,1690,1695,1702,1711,1719,1726,1732,1739,1746,1752,1759,1764,1771,1778,1785,1793,1801,1808,1815,1823,1830,1838,1845,1850,1857,1864,1872,1880,1887,1894,1903,1912,1919,1926,1934,1942,1950,1955,1961,1968,1974,1981,1989,1997,2005,2010,2017,2023,2027,2034,2042,2047,2053,2060,2066,2072,2079,2087,2095,2100,2106,2114,2120,2127,2132,2137,2142,2146,2151,2158,2164,2171,2178,2184,2192,2198,2204,2212,2219,2226,2234,2240,2247,2252,2258,2267,2275,2282,2289,2297,2304,2308,2314,2319,2324,2329,2333,2339,2343,2350,2356,2361,2367,2371,2376,2381,2387,2393,2398,2403,2411,2417,2423,2431,2437,2445,2450,2455,2459,2464,2469,2473,2478,2482,2488,2494,2498,2505,2509,2516,2523,2531,2538,2547,2555,2562,2570,2578,2586,2595,2603,2610,2617,2623,2631,2639,2646,2652,2658,2663,2670,2676,2683,2690,2696,2704,2711,2718,2725,2732,2739,2747,2756,2762,2768,2775,2782,2790,2794,2797,2803,2809,2815,2820,2826,2835,2841,2847,2853,2858,2862,2867],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":15,"close":18,"change":115,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",13.22,13.73,-0.23,3520254.355317,29520,13.2497,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",13.75,12.74,13.19,-0.02,-0.15,6538056.242677,51270,13.1182,{"date":202,"open":203,"high":204,"low":205,"close":203,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",13.21,13.615,13.02,-0.51,-3.72,4586050.980199,41680,13.2935,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",12.83,14.07,12.77,13.72,1.32,10.65,11521398.661553,63436,13.6974,{"date":223,"open":15,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",13.1677,12.37,12.4,-1.22,-8.96,6798033.388851,54439,12.5939,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",13.79,13.97,13.4,13.62,-0.73,-5.09,4819309.466203,38897,13.641,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",14.49,13.855,14.35,-0.31,-2.11,6204472.139788,46101,14.2318,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",14.63,15.23,14.11,14.66,0.82,5.92,6115930.344075,51135,14.5726,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",14.32,14.59,13.675,13.84,-0.29,-2.05,7864445.892983,41685,13.8921,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",14.05,14.26,13.8306,14.13,0.66,4.9,5844218.348734,42458,14.0914,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",14.33,14.41,13.25,13.47,-0.57,-4.06,5270649.130968,45541,13.6877,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",14.68,15.25,14.01,14.04,-0.66,-4.49,4779702.636897,40781,14.3605,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",15.675,14.6516,14.7,-0.79,-5.1,6533809.461043,48691,14.9671,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",17.06,17.1,14.94,15.49,-1.08,-6.52,11178403.850957,75050,15.7887,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",17.71,16.45,16.57,-1.76,-9.6,6174348.175403,54382,16.902,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":313,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",19,19.17,18.2,18.33,-4.13,4437967.677337,32734,18.6288,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",17.72,19.45,17.46,19.12,1.55,8.82,10307383.845805,61738,18.8627,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",17.59,17.93,17.05,17.57,-0.27,-1.51,5965754.257403,45432,17.5337,{"date":372,"open":373,"high":374,"low":364,"close":375,"change":20,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",17.97,18,17.84,0.85,6017023.949607,39460,17.5434,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":45,"volume":386,"transactions":387,"vwap":388},"2026-09-02",18.04,16.62,17.69,0.055,9790110.298206,59969,17.375,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":149,"volume":396,"transactions":397,"vwap":398},"2026-09-01",17.235,18.13,16.84,17.635,-0.165,7262378.546602,38060,17.6032,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",18.19,18.395,17.42,17.8,-0.24,-1.33,4857392.05416,39745,17.8021,{"date":411,"open":412,"high":341,"low":413,"close":382,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",18.885,17.89,-0.85,-4.5,3614008.850322,34698,18.1702,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",18.05,19.05,17.9,18.89,0.65,3.56,5065243.420434,38868,18.7217,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",18.605,18.8635,18.1,18.24,-0.69,-3.65,3478069.455486,35828,18.3457,{"date":442,"open":443,"high":341,"low":444,"close":445,"change":425,"percent_change":426,"volume":446,"transactions":447,"vwap":448},"2026-08-25",18.29,17.801,18.93,4210243.592654,38359,18.747,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":187,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",18.7,18.75,17.9239,18.28,-1.24,4472777.852699,39810,18.2306,{"date":460,"open":374,"high":461,"low":374,"close":462,"change":259,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",19.06,18.51,4.64,8499757.150918,66180,18.5962,{"date":468,"open":469,"high":470,"low":471,"close":384,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",15.81,17.76,15.75,1.51,9.33,10449601.453572,68425,17.1536,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",16.05,16.2915,15.64,16.18,0.58,3.72,6139933.206959,47425,16.0637,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",15.78,16.145,15.2601,15.6,-0.76,-4.65,6065116.992625,47919,15.6742,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",16.2,16.86,15.862,16.36,1.27,8.42,13118263.750742,69375,15.9444,{"date":511,"open":512,"high":513,"low":301,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",14.03,15.47,15.09,1.24,8.95,6189968.719083,55339,15.0469,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",14,14.3483,13.66,13.85,-0.52,-3.62,3601768.608675,40199,14.0155,{"date":532,"open":235,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",14.67,13.06,14.37,1.08,8.13,8309253.342461,67475,14.1903,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",13.7,13.76,12.67,13.29,-0.41,-2.99,7566985.571847,56306,13.1603,{"date":553,"open":554,"high":554,"low":555,"close":543,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",14.615,13.655,-0.48,-3.39,5736750.069201,52177,13.9628,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",13.89,14.22,13.07,14.18,0.76,5.66,9274907.409445,55321,13.7806,{"date":573,"open":574,"high":302,"low":575,"close":576,"change":105,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",13.45,13.33,13.42,0.83,5792632.756688,59286,13.6467,{"date":582,"open":524,"high":583,"low":584,"close":585,"change":165,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",14.165,13.3,13.31,0.23,4961998.242368,45732,13.6981,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",13.1,13.525,12.85,13.28,0.72,5.73,5470794.358405,48609,13.2806,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",11.245,12.775,10.83,12.56,1.5,13.56,10189031.808226,60526,12.3689,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",12.23,12.34,11.04,11.06,-0.61,-5.23,9242359.876993,85839,11.3461,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":596,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",11.34,11.815,10.96,11.67,6.58,8089851.57717,72327,11.4793,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",11.61,11.64,10.74,10.95,-1.28,-10.47,10870592.226696,79799,11.1305,{"date":645,"open":646,"high":15,"low":647,"close":614,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",12.86,11.495,-1.12,-8.39,8539695.721049,68729,12.0811,{"date":654,"open":186,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",13.8,12.515,13.35,0.01,0.07,3987598.2641,41550,13.0725,{"date":664,"open":665,"high":665,"low":14,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",14.25,13.34,-0.84,-5.92,2741138.208345,28395,13.4711,{"date":673,"open":674,"high":675,"low":544,"close":566,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",13.99,14.455,-0.11,-0.77,3013425.545679,30818,14.1275,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",15,15.28,14.2,14.29,-0.71,-4.73,5292351.253838,32319,14.3756,{"date":693,"open":694,"high":695,"low":686,"close":683,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",14.5,15.17,1.07,7.68,5184928.522855,44692,14.8442,{"date":702,"open":522,"high":247,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",13.665,13.93,0.16,1.16,4086994.296517,39905,13.8868,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",12.8,14.12,12.45,13.77,0.595,4.52,6066600,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",13.59,13.765,13.01,13.175,-0.835,-5.96,9822700,{"date":729,"open":730,"high":731,"low":732,"close":301,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":301},"2026-07-15",15.67,16.030001,13.745,-1.78,-11.27,5671100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",15.9,16.125,15.61,15.79,0.775,5.16,5017500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":335,"volume":752,"transactions":9,"vwap":750},"2026-07-13",16.08,16.26,14.675,15.015,-1.595,6252400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",15.01,16.81,14.9,16.61,1.91,12.99,8854000,{"date":763,"open":764,"high":765,"low":255,"close":312,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":312},"2026-07-09",15.4,15.48,-0.25,-1.67,4885700,{"date":770,"open":771,"high":695,"low":772,"close":773,"change":766,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-08",14.71,14.3,14.95,-1.64,6083500,{"date":777,"open":471,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",15.82,14.735,15.2,-1.01,-6.23,8834800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",16.0049992,16.88,15.76,16.21,0.5,3.18,7865900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":405,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-02",16.425,17.398,15.3,15.71,-1.5,4756800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":618,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-01",16.76,17.01,15.91,15.95,-3.68,4125700,{"date":810,"open":811,"high":502,"low":812,"close":813,"change":170,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",16.32,16.049999,16.56,2.6,4771400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",16.27,16.37,15.66,16.14,-0.14,-0.86,3155300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",16.09,16.72,15.86,16.28,-0.17,-1.03,18932600,{"date":835,"open":836,"high":837,"low":838,"close":332,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":332},"2026-06-25",16.79,17.07,15.985,-0.01,-0.06,3805500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",17.5,17.74,16.34,16.46,-1.73,-9.51,4447600,{"date":852,"open":844,"high":853,"low":321,"close":401,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":401},"2026-06-23",18.81,-0.47,-2.52,3302900,{"date":858,"open":354,"high":859,"low":860,"close":861,"change":197,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-22",19.64,18.645,18.66,-0.8,3466200,{"date":865,"open":861,"high":866,"low":867,"close":853,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":853},"2026-06-18",18.96,17.82,0.53,2.9,7947300,{"date":872,"open":462,"high":342,"low":873,"close":454,"change":270,"percent_change":874,"volume":875,"transactions":9,"vwap":454},"2026-06-17",18.205,-1.56,4183600,{"date":877,"open":434,"high":878,"low":879,"close":880,"change":144,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-16",18.79,17.67,18.57,3.4,5070100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",18.44,18.91,17,17.96,0.28,1.58,5492000,{"date":893,"open":894,"high":895,"low":787,"close":896,"change":144,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-12",17.36,17.91,17.68,3.57,5833800,{"date":900,"open":765,"high":901,"low":765,"close":837,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":837},"2026-06-11",17.12,1.77,11.57,8048000,{"date":906,"open":493,"high":907,"low":908,"close":797,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":797},"2026-06-10",16,15.11,-0.67,-4.2,4755000,{"date":913,"open":914,"high":915,"low":312,"close":916,"change":556,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-09",16.5,16.89,15.97,-2.92,7486300,{"date":920,"open":894,"high":921,"low":922,"close":332,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":332},"2026-06-08",17.48,16.084999,0.14,0.86,4660000,{"date":927,"open":928,"high":374,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",17.77,16.29,16.31,-4.37,-21.13,18645900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":596,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-04",19.56,21.24,19.384,20.68,3.61,3133300,{"date":943,"open":944,"high":51,"low":945,"close":946,"change":436,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-03",20.39,19.82,19.96,-3.34,2196700,{"date":950,"open":951,"high":51,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",19.22,18.6,20.65,1.6,8.4,5626700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":618,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-01",19.01,19.99,18.95,19.049999,-3.1,3277200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-29",20.71,20.95,19.52,19.66,-1.04,-5.02,4545400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-28",20.33,20.85,19.67,20.7,0.37,1.82,4340100,{"date":984,"open":985,"high":986,"low":445,"close":976,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":976},"2026-05-27",19.27,20.685,0.56,2.83,4642700,{"date":991,"open":992,"high":993,"low":866,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",19.285,19.855,19.77,1.11,5.95,4053400,{"date":999,"open":961,"high":1000,"low":434,"close":861,"change":1001,"percent_change":436,"volume":1002,"transactions":9,"vwap":861},"2026-05-22",19.09,-0.13,2869700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":878,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":878},"2026-05-21",17.6,18.84,17.49,1.15,6.52,2681500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":170,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",17.92,18.69,17.38,17.64,2.44,4674900,{"date":1020,"open":321,"high":1021,"low":482,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-19",17.29,17.22,-0.08,-0.46,3786400,{"date":1027,"open":1028,"high":1029,"low":321,"close":1030,"change":197,"percent_change":823,"volume":1031,"transactions":9,"vwap":1030},"2026-05-18",18.16,18.25,17.3,3627000,{"date":1033,"open":470,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",17.98,17.28,17.45,-0.895,-4.88,3551200,{"date":1041,"open":1042,"high":859,"low":895,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-14",19.61,18.345,-1.185,-6.07,6202800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",21.67,22.3,19.455,19.53,-2.59,-11.71,5516700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-12",20.61,22.175,19.725,22.12,1.2,5.74,5014000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":515,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-11",20.08,21.4,19.92,20.92,6.3,5778900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":822,"percent_change":687,"volume":1079,"transactions":9,"vwap":1078},"2026-05-08",20.32,20.37,18.882,19.68,4940400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":945,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":945},"2026-05-07",21.040001,21.36,19.55,-1.54,-7.21,4862400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1083,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1083},"2026-05-06",20.69,21.55,20.14,1.33,6.64,4800700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",20.049999,20.54,19.73,20.030001,0.49,2.51,3044200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",21.02,21.1,19.26,19.54,-1.06,-5.15,4698800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":324,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-01",21.64,21.65,20.231,20.6,-4.98,3480800,{"date":1123,"open":1067,"high":1124,"low":1125,"close":1126,"change":759,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-30",21.765,19.86,21.68,9.66,4276700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":994,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":994},"2026-04-29",20.4,20.47,19.075001,-1,-4.81,4458000,{"date":1138,"open":1139,"high":1083,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-28",20.98,19.83,20.77,-0.72,-3.35,3682800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-27",21.53,21.748,20.49,21.49,-0.43,-1.96,4273500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1142,"volume":1161,"transactions":9,"vwap":1159},"2026-04-24",22.44,22.49,21.57,21.92,-0.16,2287800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-23",23.059999,23.87,21.185,22.08,-1.25,-5.36,5017800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-22",22.64,23.75,22.48,23.33,1.39,6.34,4348100,{"date":1181,"open":1182,"high":1174,"low":1116,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-21",23.34,21.94,-1.43,-6.12,5441400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-20",23.040001,23.96,22.8,23.37,-0.05,-0.21,5141800,{"date":1197,"open":1198,"high":24,"low":1198,"close":1199,"change":425,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-17",22.7,23.42,2.85,6921400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":902,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-16",20.58,23.345,20,22.77,8.43,9872800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":51,"change":862,"percent_change":1215,"volume":1216,"transactions":9,"vwap":51},"2026-04-15",21.52,22.536,20.36,-3.67,7728800,{"date":1218,"open":979,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-14",21.83,20.23,21.8,1.18,5.72,5691500,{"date":1226,"open":1227,"high":1090,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-13",17.56,17.4,20.62,2.74,15.32,7394700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-10",17.79,18.35,17.53,17.88,0.25,1.42,2586500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-09",17.27,18.01,17.08,17.63,0,3461600,{"date":1251,"open":1252,"high":331,"low":1253,"close":1247,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1247},"2026-04-08",17.25,16.52,1.64,10.26,5923000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-07",16.63,16.73,15.46,15.99,-0.64,-3.85,4462200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1259,"change":505,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1259},"2026-04-06",15.62,16.96,15.44,8.27,6616300,{"date":1274,"open":1275,"high":481,"low":522,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-02",14.23,15.36,0.34,2.26,4146000,{"date":1281,"open":1282,"high":1270,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-01",14.99,14.535,15.02,0.54,3.73,3574900,{"date":1289,"open":608,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":743,"volume":1294,"transactions":9,"vwap":1292},"2026-03-31",14.64,13.52,14.48,0.71,5758400,{"date":1296,"open":1297,"high":1298,"low":1291,"close":715,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":715},"2026-03-30",15.05,15.33,-1.14,-7.65,4538100,{"date":1303,"open":1304,"high":764,"low":1305,"close":36,"change":586,"percent_change":1306,"volume":1307,"transactions":9,"vwap":36},"2026-03-27",14.51,14.4,1.57,5609200,{"date":1309,"open":1310,"high":820,"low":1311,"close":299,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":299},"2026-03-26",15.65,14.34,-1.66,-10.16,8063700,{"date":1316,"open":1282,"high":1317,"low":1318,"close":846,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":846},"2026-03-25",16.38,14.92,1.615,10.97,8230600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-24",16.19,16.25,14.62,14.725,-2.205,-13.02,12756300,{"date":1332,"open":1333,"high":1334,"low":778,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-23",16.33,17.52,16.93,0.73,4.51,8763600,{"date":1340,"open":470,"high":434,"low":805,"close":501,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":501},"2026-03-20",-0.98,-5.7,8276000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-19",15.57,17.39,15.21,17.18,-0.6,-3.37,8909500,{"date":1354,"open":1028,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-18",18.39,17.41,17.78,-0.38,-2.09,4815600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1028,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1028},"2026-03-17",18.305,18.85,17.15,-1.13,-5.86,7959400,{"date":1370,"open":979,"high":1371,"low":341,"close":1372,"change":1373,"percent_change":1152,"volume":1374,"transactions":9,"vwap":1372},"2026-03-16",21.5,19.29,-0.385,8453800,{"date":1376,"open":1229,"high":1141,"low":961,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-13",19.675,-1.385,-6.58,6055400,{"date":1382,"open":1383,"high":1384,"low":1214,"close":1385,"change":227,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-12",21.91,21.95,21.059999,-5.48,4885900,{"date":1389,"open":1390,"high":1391,"low":1119,"close":1392,"change":130,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-11",20.81,22.55,22.28,4.65,5134900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-10",19.94,22.15,19.885,21.29,1.59,8.07,8452900,{"date":1405,"open":374,"high":1406,"low":896,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-09",19.75,19.7,0.98,5.24,4859900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-06",18.8,19.65,18.14,18.72,-0.58,-3.01,5153800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":766,"percent_change":639,"volume":1426,"transactions":9,"vwap":1425},"2026-03-05",20.02,20.63,18.031,19.3,6446100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1084,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1084},"2026-03-04",19.47,19.795,18.83,0.2,1.03,3393700,{"date":1436,"open":1437,"high":1406,"low":502,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-03",17.94,19.35,-1.37,-6.61,9947500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":545,"volume":1449,"transactions":9,"vwap":1447},"2026-03-02",19.2,20.88,19.14,20.72,2.33,8875400,{"date":1451,"open":1452,"high":462,"low":1005,"close":1355,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1355},"2026-02-27",17.725,0.55,3.08,5784000,{"date":1457,"open":1458,"high":375,"low":1459,"close":375,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":375},"2026-02-26",16.85,16.71,1.14,6.83,3644400,{"date":1464,"open":887,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":596,"volume":1469,"transactions":9,"vwap":1467},"2026-02-25",17.31,16.48,16.7,0.12,3095600,{"date":1471,"open":1472,"high":901,"low":1298,"close":1473,"change":995,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-24",15.45,16.58,7.18,6191800,{"date":1477,"open":312,"high":765,"low":1478,"close":513,"change":1336,"percent_change":1479,"volume":1480,"transactions":9,"vwap":513},"2026-02-23",14.44,4.95,2658900,{"date":1482,"open":245,"high":1483,"low":772,"close":1484,"change":705,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-20",15.22,14.74,1.1,2082800,{"date":1488,"open":1489,"high":255,"low":655,"close":1490,"change":659,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-19",14.27,14.58,0.48,1994900,{"date":1494,"open":585,"high":255,"low":1495,"close":1304,"change":1408,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1304},"2026-02-18",13.17,7.24,3193500,{"date":1499,"open":715,"high":1500,"low":712,"close":1501,"change":248,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-17",13.81,13.53,-2.24,2901400,{"date":1505,"open":1506,"high":1507,"low":606,"close":269,"change":696,"percent_change":1508,"volume":1509,"transactions":9,"vwap":269},"2026-02-13",12.87,14.09,8.38,2819300,{"date":1511,"open":1512,"high":1512,"low":1513,"close":215,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":215},"2026-02-12",13.82,12.3,-1.41,-9.94,6053100,{"date":1518,"open":1519,"high":1520,"low":203,"close":566,"change":19,"percent_change":923,"volume":1521,"transactions":9,"vwap":566},"2026-02-11",14.65,14.88,4479000,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":909,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-10",14.85,14.15,14.16,-4.52,3086500,{"date":1530,"open":1531,"high":1532,"low":704,"close":1533,"change":1336,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-09",14.21,14.915,14.83,5.18,3686300,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-06",13.2,14.14,14.1,1.4,11.02,4326900,{"date":1545,"open":1546,"high":269,"low":1547,"close":1548,"change":303,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-05",12.81,12.68,12.7,-4.94,5910400,{"date":1552,"open":592,"high":1553,"low":1554,"close":16,"change":115,"percent_change":1555,"volume":1556,"transactions":9,"vwap":16},"2026-02-04",13.815,12.61,-0.22,6136700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":373,"volume":1564,"transactions":9,"vwap":1562},"2026-02-03",11.83,13.6,11.73,13.39,2.04,7913000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":868,"volume":1572,"transactions":9,"vwap":1570},"2026-02-02",11.43,12.38,11.05,11.35,0.06,3839000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":197,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-30",10.92,11.76,10.84,11.29,-1.31,5675600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":909,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-29",11.9,11.95,10.93,11.44,-5.53,7115000,{"date":1590,"open":625,"high":1591,"low":1578,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-28",12.179,12.11,1.01,9.1,7081200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":556,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-27",11.62,11.645,10.56,11.1,-4.15,6002000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-26",11.85,12.98,11.54,11.58,0.46,4.14,11536200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":425,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-23",10.68,11.24,10.62,11.12,6.21,6771600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-22",10.2,10.71,10.01,10.47,0.33,3.25,5070600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-21",9.69,10.29,9.54,10.14,0.7,7.42,13022600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-20",8.3,9.46,8.28,9.44,0.77,8.88,7564800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":120,"percent_change":1215,"volume":1654,"transactions":9,"vwap":1653},"2026-01-16",8.81,9.03,8.6,8.67,2291900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":115,"percent_change":120,"volume":1661,"transactions":9,"vwap":1660},"2026-01-15",8.9,9.08,8.54,9,3148700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1651,"change":840,"percent_change":303,"volume":1667,"transactions":9,"vwap":1651},"2026-01-14",8.97,9.13,8.625,3105700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1248,"percent_change":1248,"volume":1674,"transactions":9,"vwap":1673},"2026-01-13",9.24,9.3,9.06,9.09,2630000,{"date":1676,"open":1677,"high":1594,"low":1678,"close":1673,"change":1610,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1673},"2026-01-12",8.89,8.71,5.33,2547200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-09",9.31,9.37,8.375,8.63,-0.68,-7.3,3692300,{"date":1691,"open":1127,"high":1127,"low":1692,"close":1683,"change":94,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1683},"2026-01-08",9.245,-2.1,1390800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1697,"change":187,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1697},"2026-01-07",9.51,9.62,9.19,-2.36,2157200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-06",9.6,9.97,9.52,9.74,0.13,1.35,2303700,{"date":1712,"open":1657,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-05",9.64,8.77,9.61,0.81,9.2,6661000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":839,"percent_change":676,"volume":1725,"transactions":9,"vwap":1724},"2026-01-02",8.78,8.93,8.56,8.8,1357400,{"date":1727,"open":356,"high":1728,"low":1729,"close":1650,"change":1023,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1650},"2025-12-31",8.91,8.73,-0.9,1187200,{"date":1733,"open":1683,"high":1734,"low":1735,"close":1677,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1677},"2025-12-30",9.35,8.875,-0.37,-4,1760300,{"date":1740,"open":1741,"high":1742,"low":1660,"close":1743,"change":1194,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-29",9.21,9.5,9.26,-2.22,1831700,{"date":1747,"open":1748,"high":1748,"low":1741,"close":1749,"change":165,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-26",9.58,9.47,0.32,1025900,{"date":1753,"open":516,"high":1754,"low":1755,"close":1644,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1644},"2025-12-24",9.515,8.85,0.6,6.79,1745700,{"date":1760,"open":1678,"high":1755,"low":1761,"close":1762,"change":1248,"percent_change":1248,"volume":1763,"transactions":9,"vwap":1762},"2025-12-23",8.57,8.84,1582400,{"date":1765,"open":1766,"high":1664,"low":1767,"close":1762,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1762},"2025-12-22",8.62,8.575,0.38,4.49,2136800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":105,"percent_change":217,"volume":1777,"transactions":9,"vwap":1776},"2025-12-19",8.48,8.99,8.23,8.46,4015800,{"date":1779,"open":1780,"high":1686,"low":1781,"close":1782,"change":1783,"percent_change":1094,"volume":1784,"transactions":9,"vwap":1782},"2025-12-18",7.96,7.9,8.35,0.52,4887700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":197,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-17",8.09,8.55,7.8,7.83,-1.88,4387700,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-16",7.26,8,7.98,0.67,9.17,4498500,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1453,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-15",6.93,7.48,7.31,8.14,3974600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":52,"percent_change":1756,"volume":1814,"transactions":9,"vwap":1813},"2025-12-12",6.9,6.99,6.635,6.76,1353800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1023,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-11",6.78,6.855,6.4,6.72,-1.18,2712200,{"date":1824,"open":1825,"high":1826,"low":629,"close":1827,"change":270,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-10",7.03,7.06,6.8,-4.09,3906500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":86,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-09",6.84,7.15,6.6,7.09,-10.25,10817600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1781,"change":281,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1781},"2025-12-08",7.455,8.165,7.44,9.12,3002500,{"date":1846,"open":1805,"high":1847,"low":1848,"close":1496,"change":52,"percent_change":987,"volume":1849,"transactions":9,"vwap":1496},"2025-12-05",7.34,7.01,1481400,{"date":1851,"open":1852,"high":1496,"low":1853,"close":1854,"change":1783,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-04",6.665,6.57,7.2,7.78,2183600,{"date":1858,"open":1859,"high":1860,"low":1819,"close":1861,"change":1001,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-03",6.77,6.82,6.68,-1.91,1351400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1768,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-02",6.44,6.96,6.31,6.81,5.91,1730200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1151,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-01",6.85,6.89,6.165,6.43,-6.27,1749100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":1491,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-28",6.545,6.86,6.48,7.52,1759900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":156,"percent_change":869,"volume":1893,"transactions":9,"vwap":1892},"2025-11-26",6.25,6.51,6.14,6.38,2153900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-25",6.18,6.47,6.01,6.2,0.22,3.68,2189500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-24",5.7,6.03,5.652,5.98,0.39,6.98,1686800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":840,"percent_change":1111,"volume":1918,"transactions":9,"vwap":1917},"2025-11-21",5.5,5.695,5.435,5.59,1227700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":556,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-20",6.315,6.415,5.65,-7.83,1580700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1708,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-19",6.17,6.546,6.07,6.13,2.17,1245600,{"date":1935,"open":1936,"high":1897,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-18",6.35,5.87,6,-0.49,-7.55,1930000,{"date":1943,"open":1944,"high":1945,"low":1866,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-17",6.63,7.055,6.49,-0.1,-1.52,1328300,{"date":1951,"open":629,"high":1952,"low":1884,"close":1953,"change":766,"percent_change":437,"volume":1954,"transactions":9,"vwap":1953},"2025-11-14",6.94,6.59,1358500,{"date":1956,"open":1957,"high":1474,"low":1958,"close":1832,"change":676,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1832},"2025-11-13",6.91,6.74,-1.58,1197900,{"date":1962,"open":1963,"high":1964,"low":1803,"close":1965,"change":1194,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-12",7.07,7.27,6.95,-2.93,1125100,{"date":1969,"open":1970,"high":1971,"low":1883,"close":1972,"change":658,"percent_change":923,"volume":1973,"transactions":9,"vwap":1972},"2025-11-11",7.12,7.21,7.16,805600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1833,"change":20,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1833},"2025-11-10",7.25,7.35,7.08,2.14,1760500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1717,"volume":1988,"transactions":9,"vwap":1986},"2025-11-07",6.355,7.04,6.27,7,0.59,2954300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1627,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-06",6.16,6.525,5.94,6.41,5.43,2750900,{"date":1998,"open":1899,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-05",6.335,6.02,6.08,-0.12,-1.94,1944200,{"date":2006,"open":1930,"high":1868,"low":1906,"close":1899,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1899},"2025-11-04",-0.34,-5.2,1704200,{"date":2011,"open":1813,"high":1757,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-03",6.23,6.54,-0.59,-8.27,2251000,{"date":2018,"open":2019,"high":1972,"low":1869,"close":2020,"change":980,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-31",6.97,7.13,5.47,1282900,{"date":2024,"open":2025,"high":1984,"low":1094,"close":1813,"change":120,"percent_change":495,"volume":2026,"transactions":9,"vwap":1813},"2025-10-30",6.7,3316300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1835,"change":2007,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1835},"2025-10-29",7.81,7.85,7.0050001,-4.58,3364700,{"date":2035,"open":1964,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-28",7.54,7.02,7.43,0.75,11.23,2920000,{"date":2043,"open":1819,"high":1874,"low":2044,"close":1861,"change":366,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1861},"2025-10-27",6.174,-3.88,3962000,{"date":2048,"open":2049,"high":2050,"low":1832,"close":1965,"change":909,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1965},"2025-10-24",7.71,7.79,-8.79,3105100,{"date":2054,"open":2029,"high":1797,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-23",7.545,7.62,-0.07,-0.91,1148100,{"date":2061,"open":2062,"high":537,"low":1805,"close":2063,"change":436,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-22",7.585,7.69,-8.23,3731500,{"date":2067,"open":2068,"high":1776,"low":697,"close":1508,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1508},"2025-10-21",8.31,-0.62,-6.89,3684900,{"date":2073,"open":1721,"high":2074,"low":2075,"close":1660,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1660},"2025-10-20",9.058,8.11,0.78,9.49,3019900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":270,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-17",7.67,8.26,7.37,8.22,-3.41,5103400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1821,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-16",9.68,9.91,8.464,8.51,-12.18,4640700,{"date":2096,"open":2097,"high":1615,"low":1659,"close":1632,"change":366,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1632},"2025-10-15",10.41,-2.71,9754000,{"date":2101,"open":2102,"high":2103,"low":2092,"close":2104,"change":217,"percent_change":684,"volume":2105,"transactions":9,"vwap":2104},"2025-10-14",9.495,10.27,9.96,8955900,{"date":2107,"open":2108,"high":1755,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-13",8.2,8.19,8.64,0.89,11.48,4813100,{"date":2115,"open":2116,"high":1789,"low":1885,"close":2117,"change":1023,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-10",7.56,7.75,-1.02,5039400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1790,"change":156,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1790},"2025-10-09",7.99,8.084,7.64,2.35,3187000,{"date":2128,"open":2129,"high":2050,"low":1804,"close":2130,"change":868,"percent_change":1842,"volume":2131,"transactions":9,"vwap":2130},"2025-10-08",7.695,7.65,3528300,{"date":2133,"open":1963,"high":2134,"low":1869,"close":1970,"change":2135,"percent_change":1877,"volume":2136,"transactions":9,"vwap":1970},"2025-10-07",7.28,0.43,2554700,{"date":2138,"open":1884,"high":1474,"low":1994,"close":2139,"change":1909,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-06",6.69,6.19,3548200,{"date":2143,"open":1071,"high":2144,"low":1931,"close":1071,"change":20,"percent_change":1017,"volume":2145,"transactions":9,"vwap":1071},"2025-10-03",6.45,1476700,{"date":2147,"open":1938,"high":1889,"low":260,"close":2148,"change":20,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-02",6.15,2.5,1476500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1938,"change":115,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1938},"2025-10-01",5.89,6.12,5.825,-0.5,1022300,{"date":2159,"open":2160,"high":2160,"low":2161,"close":1906,"change":2057,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1906},"2025-09-30",6.225,5.96,-1.15,970800,{"date":2165,"open":2166,"high":1936,"low":2161,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-29",6.09,6.1,0.17,2.87,2026800,{"date":2172,"open":2173,"high":1898,"low":2174,"close":2175,"change":889,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-26",5.775,5.71,5.93,4.96,2079900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1923,"change":71,"percent_change":2111,"volume":2183,"transactions":9,"vwap":1923},"2025-09-25",5.52,5.69,5.25,1025000,{"date":2185,"open":2186,"high":2000,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-24",5.9,5.56,5.6,-0.35,-5.88,1475300,{"date":2193,"open":2194,"high":1908,"low":2195,"close":996,"change":425,"percent_change":2196,"volume":2197,"transactions":9,"vwap":996},"2025-09-23",5.45,5.4,12.26,2913900,{"date":2199,"open":1679,"high":2200,"low":1409,"close":2201,"change":586,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-22",5.42,5.3,4.54,1198400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":105,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-19",5,5.075,4.88,5.07,2.22,860100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2176,"change":2217,"percent_change":1254,"volume":2218,"transactions":9,"vwap":2176},"2025-09-18",4.93,5.08,4.76,0.08,717000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2208,"change":658,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2208},"2025-09-17",4.91,4.92,4.75,0.21,538500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1571,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-16",4.945,5.04,4.72,4.87,1.25,1252000,{"date":2235,"open":2202,"high":2236,"low":1337,"close":2237,"change":2238,"percent_change":2030,"volume":2239,"transactions":9,"vwap":2237},"2025-09-15",4.83,4.81,0.35,694200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1023,"percent_change":334,"volume":2246,"transactions":9,"vwap":2245},"2025-09-12",4.61,4.678,4.45,4.46,434900,{"date":2248,"open":2245,"high":2242,"low":2245,"close":2202,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2202},"2025-09-11",0.09,2.02,500800,{"date":2253,"open":2254,"high":1337,"low":2255,"close":2244,"change":19,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2244},"2025-09-10",4.37,4.32,0.45,600600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-09",4.445,4.6,4.3,4.43,-0.19,-4.11,842500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1491,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-08",4.27,4.63,4.151,4.62,11.59,1296900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":1611,"change":1023,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1611},"2025-09-05",4.19,4.33,4.1,-1.9,277000,{"date":2283,"open":2284,"high":2285,"low":2279,"close":2286,"change":658,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-04",4.2,4.23,4.22,0.24,281900,{"date":2290,"open":2255,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-03",4.34,3.98,4.21,-0.18,-4.1,821500,{"date":2298,"open":2299,"high":1337,"low":2300,"close":2301,"change":840,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-02",4.47,4.302,4.39,-1.35,364600,{"date":2305,"open":2244,"high":2306,"low":2293,"close":2244,"change":839,"percent_change":1555,"volume":2307,"transactions":9,"vwap":2244},"2025-08-29",4.56,610200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2245,"change":1239,"percent_change":1993,"volume":2313,"transactions":9,"vwap":2245},"2025-08-28",4.29,4.53,4.18,887000,{"date":2315,"open":2316,"high":2278,"low":2317,"close":2293,"change":2057,"percent_change":774,"volume":2318,"transactions":9,"vwap":2293},"2025-08-27",4.25,4.07,542600,{"date":2320,"open":2286,"high":2254,"low":2321,"close":2322,"change":839,"percent_change":187,"volume":2323,"transactions":9,"vwap":2322},"2025-08-26",4.03,4.28,684700,{"date":2325,"open":2326,"high":2310,"low":2327,"close":2310,"change":658,"percent_change":586,"volume":2328,"transactions":9,"vwap":2310},"2025-08-25",4.08,3.97,818400,{"date":2330,"open":2331,"high":2278,"low":2331,"close":2322,"change":1248,"percent_change":1248,"volume":2332,"transactions":9,"vwap":2322},"2025-08-22",4.15,516200,{"date":2334,"open":2322,"high":2335,"low":2336,"close":2322,"change":2217,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2322},"2025-08-21",4.31,4.17,1.9,541000,{"date":2340,"open":2262,"high":2263,"low":2336,"close":2284,"change":923,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2284},"2025-08-20",3.45,1127100,{"date":2344,"open":2345,"high":717,"low":2346,"close":2347,"change":2069,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-19",4.42,4,4.06,-13.25,1264600,{"date":2351,"open":2311,"high":2352,"low":2353,"close":2354,"change":1432,"percent_change":2245,"volume":2355,"transactions":9,"vwap":2354},"2025-08-18",4.69,4.44,4.68,418600,{"date":2357,"open":2261,"high":2358,"low":2285,"close":2359,"change":187,"percent_change":1038,"volume":2360,"transactions":9,"vwap":2359},"2025-08-15",4.7,4.48,1122600,{"date":2362,"open":2363,"high":2230,"low":717,"close":2364,"change":196,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-14",4.59,4.71,-0.42,727400,{"date":2368,"open":2352,"high":2369,"low":1337,"close":2369,"change":2224,"percent_change":1393,"volume":2370,"transactions":9,"vwap":2369},"2025-08-13",4.73,768200,{"date":2372,"open":2311,"high":2223,"low":2373,"close":717,"change":1468,"percent_change":2374,"volume":2375,"transactions":9,"vwap":717},"2025-08-12",4.35,2.73,1275800,{"date":2377,"open":2335,"high":2299,"low":2378,"close":2379,"change":889,"percent_change":1827,"volume":2380,"transactions":9,"vwap":2379},"2025-08-11",4.265,4.4,988000,{"date":2382,"open":2292,"high":2383,"low":2292,"close":2384,"change":923,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-08",4.158,4.12,3.52,544900,{"date":2388,"open":2326,"high":2389,"low":2390,"close":2292,"change":197,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2292},"2025-08-07",4.125,3.883,-3.63,930400,{"date":2394,"open":2316,"high":2316,"low":2395,"close":2396,"change":196,"percent_change":556,"volume":2397,"transactions":9,"vwap":2396},"2025-08-06",4.05,4.13,528600,{"date":2399,"open":2400,"high":2401,"low":2279,"close":2331,"change":839,"percent_change":405,"volume":2402,"transactions":9,"vwap":2331},"2025-08-05",4.26,4.425,756300,{"date":2404,"open":2405,"high":2277,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-04",3.96,3.9,4.16,0.4,10.64,786700,{"date":2412,"open":2406,"high":2413,"low":2414,"close":2415,"change":659,"percent_change":2337,"volume":2416,"transactions":9,"vwap":2415},"2025-08-01",3.93,3.64,3.76,671000,{"date":2418,"open":2414,"high":2419,"low":2420,"close":2421,"change":37,"percent_change":1995,"volume":2422,"transactions":9,"vwap":2421},"2025-07-31",3.85,3.58,3.69,1019800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2217,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-30",3.41,3.8,3.3,3.5,2.34,858800,{"date":2432,"open":1286,"high":2433,"low":176,"close":2434,"change":831,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-29",3.81,3.42,-4.74,2507600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2007,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-28",3.86,3.92,3.55,3.59,-8.65,1468700,{"date":2446,"open":2321,"high":2326,"low":2447,"close":2413,"change":206,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2413},"2025-07-25",3.905,-11.49,1567100,{"date":2451,"open":2452,"high":717,"low":2286,"close":2353,"change":2057,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2353},"2025-07-24",4.41,-1.55,2036600,{"date":2456,"open":2457,"high":717,"low":2301,"close":1337,"change":658,"percent_change":1900,"volume":2458,"transactions":9,"vwap":1337},"2025-07-23",4.5,994200,{"date":2460,"open":2202,"high":463,"low":2461,"close":2457,"change":196,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2457},"2025-07-22",4.335,-0.44,707900,{"date":2465,"open":2457,"high":2466,"low":2467,"close":717,"change":839,"percent_change":1555,"volume":2468,"transactions":9,"vwap":717},"2025-07-21",4.67,4.423,1184300,{"date":2470,"open":2263,"high":2261,"low":2471,"close":2311,"change":839,"percent_change":1555,"volume":2472,"transactions":9,"vwap":2311},"2025-07-18",4.36,878900,{"date":2474,"open":2223,"high":2475,"low":2457,"close":2202,"change":120,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2202},"2025-07-17",4.77,-6.78,1010100,{"date":2479,"open":2480,"high":2480,"low":2358,"close":2231,"change":839,"percent_change":94,"volume":2481,"transactions":9,"vwap":2231},"2025-07-16",5.12,1465600,{"date":2483,"open":2215,"high":2484,"low":2485,"close":2208,"change":105,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2208},"2025-07-15",5.15,4.85,2.31,2247700,{"date":2489,"open":2490,"high":1914,"low":2358,"close":2475,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2475},"2025-07-14",5.02,-0.94,-16.46,4789800,{"date":2495,"open":568,"high":1991,"low":2496,"close":2174,"change":165,"percent_change":868,"volume":2497,"transactions":9,"vwap":2174},"2025-07-11",5.54,128200,{"date":2499,"open":2500,"high":1985,"low":2501,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-10",6.095,5.68,-0.26,-4.38,447100,{"date":2506,"open":1679,"high":2154,"low":1679,"close":1993,"change":1798,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1993},"2025-07-09",12.71,234800,{"date":2510,"open":2511,"high":1938,"low":743,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-08",5.53,5.27,-2.86,-35.18,68000,{"date":2517,"open":2518,"high":2519,"low":2518,"close":537,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":537},"2025-07-07",7.32,8.385,0.84,11.52,19667,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-07-03",6.975,7.39125,7.29,0.1575,2.21,23867,{"date":2532,"open":2527,"high":2527,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-02",6.6825,7.1325,-0.0562,-0.78,48400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-01",7.47,7.50375,6.5925,7.18875,-0.2205,-2.98,248400,{"date":2548,"open":2540,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-06-30",7.74,7.164,7.40925,0.4118,5.88,349111,{"date":2556,"open":2557,"high":2558,"low":1832,"close":2559,"change":2560,"percent_change":1697,"volume":2561,"transactions":9,"vwap":2559},"2025-06-27",7.0875,7.3125,6.9975,0.6075,154133,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-06-26",6.1425,6.8175,6.39,0.4657,7.86,138756,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-06-25",5.4855,6.13125,5.92425,0.648,12.28,138356,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-06-24",5.44725,5.1975,5.27625,0.0338,0.64,44311,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-06-23",5.20875,5.355,5.17725,5.2425,0.1237,2.42,62089,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":526,"volume":2602,"transactions":9,"vwap":2600},"2025-06-20",5.1705,5.175,5.10075,5.11875,-0.027,25956,{"date":2604,"open":2605,"high":2581,"low":2606,"close":2607,"change":2608,"percent_change":1001,"volume":2609,"transactions":9,"vwap":2607},"2025-06-18",5.085,5.0625,5.14575,-0.0068,24711,{"date":2611,"open":2598,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1151,"volume":2616,"transactions":9,"vwap":2614},"2025-06-17",5.22225,5.1075,5.1525,-0.0225,39111,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2598,"change":2621,"percent_change":831,"volume":2622,"transactions":9,"vwap":2598},"2025-06-16",5.265,5.1435,-0.009,16800,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1900,"volume":2630,"transactions":9,"vwap":2628},"2025-06-13",5.22,5.256,5.13,5.184,0.0113,12667,{"date":2632,"open":2633,"high":2634,"low":2627,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-06-12",5.2875,5.328,5.17275,-0.1147,-2.17,23467,{"date":2640,"open":2641,"high":2642,"low":2598,"close":2633,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2633},"2025-06-11",5.2245,5.3775,-0.0293,-0.55,19067,{"date":2647,"open":2589,"high":2648,"low":2633,"close":2649,"change":2650,"percent_change":2007,"volume":2651,"transactions":9,"vwap":2649},"2025-06-10",5.6475,5.31675,-0.018,27511,{"date":2653,"open":2606,"high":2654,"low":2606,"close":2655,"change":2656,"percent_change":2286,"volume":2657,"transactions":9,"vwap":2655},"2025-06-09",5.4225,5.33475,0.216,28044,{"date":2659,"open":2625,"high":2591,"low":2606,"close":2600,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2600},"2025-06-06",-0.108,-2.07,31556,{"date":2664,"open":2598,"high":2665,"low":2666,"close":2665,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2665},"2025-06-05",5.22675,5.0175,0.1665,3.29,30578,{"date":2671,"open":2606,"high":2672,"low":1479,"close":2673,"change":2674,"percent_change":1193,"volume":2675,"transactions":9,"vwap":2673},"2025-06-04",5.0895,5.06025,-0.0023,36400,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2606,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2606},"2025-06-03",4.75875,5.07825,0.5445,12.05,144222,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":2688,"percent_change":2501,"volume":2689,"transactions":9,"vwap":2687},"2025-06-02",4.356,4.5675,4.518,0.243,24578,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":2621,"percent_change":1194,"volume":2695,"transactions":9,"vwap":2694},"2025-05-30",4.4775,4.2075,4.275,14489,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-05-29",4.20525,4.2975,4.284,0.1215,2.92,8933,{"date":2705,"open":2706,"high":2693,"low":2707,"close":2708,"change":2615,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-28",4.19175,4.03425,4.1625,-0.54,35822,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":2716,"percent_change":1897,"volume":2717,"transactions":9,"vwap":2715},"2025-05-27",4.04325,4.2525,4.185,0.2542,46800,{"date":2719,"open":2720,"high":2405,"low":2721,"close":2722,"change":2723,"percent_change":1783,"volume":2724,"transactions":9,"vwap":2722},"2025-05-23",3.915,3.84075,3.93075,0.0203,7778,{"date":2726,"open":2405,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2007,"volume":2731,"transactions":9,"vwap":2729},"2025-05-22",3.96675,3.8925,3.9105,-0.0135,17244,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":862,"volume":2738,"transactions":9,"vwap":2736},"2025-05-21",4.10625,3.906,3.924,-0.0315,6222,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":759,"volume":2746,"transactions":9,"vwap":2744},"2025-05-20",3.99375,4.014,3.78,3.9555,0.0742,18222,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-05-19",3.4425,3.996,3.375,3.88125,0.0337,0.88,5867,{"date":2757,"open":2743,"high":2758,"low":2743,"close":2759,"change":2760,"percent_change":557,"volume":2761,"transactions":9,"vwap":2759},"2025-05-16",4.0050001,3.8475,-0.135,5422,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2765,"change":2766,"percent_change":2413,"volume":2767,"transactions":9,"vwap":2765},"2025-05-15",3.87,3.9825,0.1507,17378,{"date":2769,"open":2720,"high":2720,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-05-14",3.735,3.83175,-0.0833,-2.13,10178,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2720,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2720},"2025-05-13",3.7125,3.9375,0.2003,5.39,54356,{"date":2783,"open":2784,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-12",3.825,3.6,3.71475,-0.2452,-6.19,91778,{"date":2791,"open":2792,"high":2395,"low":2405,"close":2405,"change":2615,"percent_change":139,"volume":2793,"transactions":9,"vwap":2405},"2025-05-09",4.01625,11689,{"date":2795,"open":2759,"high":2758,"low":2743,"close":2765,"change":156,"percent_change":2369,"volume":2796,"transactions":9,"vwap":2765},"2025-05-08",14578,{"date":2798,"open":2728,"high":2799,"low":2800,"close":2800,"change":2801,"percent_change":270,"volume":2802,"transactions":9,"vwap":2800},"2025-05-07",4.095,3.8025,-0.0112,40756,{"date":2804,"open":2800,"high":2759,"low":2743,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-06",3.81375,-0.0202,-0.53,9467,{"date":2810,"open":2728,"high":2758,"low":2784,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-05",3.834,-0.2137,-5.28,17289,{"date":2816,"open":2778,"high":2395,"low":2817,"close":2818,"change":2819,"percent_change":1651,"volume":2814,"transactions":9,"vwap":2818},"2025-05-02",3.90375,4.04775,0.3352,{"date":2821,"open":2714,"high":2714,"low":2822,"close":2777,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2777},"2025-05-01",3.68775,-0.3735,-9.14,55911,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-04-30",3.9285,4.1085,3.816,4.086,0.0968,2.43,6178,{"date":2836,"open":2395,"high":2837,"low":2765,"close":2838,"change":2839,"percent_change":217,"volume":2840,"transactions":9,"vwap":2838},"2025-04-29",4.06125,3.98925,0.0518,9156,{"date":2842,"open":2843,"high":2844,"low":2778,"close":2778,"change":2845,"percent_change":2441,"volume":2846,"transactions":9,"vwap":2778},"2025-04-28",4.023,4.0725,0.135,12489,{"date":2848,"open":2764,"high":2728,"low":2849,"close":2800,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2800},"2025-04-25",3.7575,-0.1462,-3.7,13956,{"date":2854,"open":2778,"high":2758,"low":2743,"close":2855,"change":2856,"percent_change":414,"volume":2857,"transactions":9,"vwap":2855},"2025-04-24",3.94875,-0.0337,23956,{"date":2859,"open":1611,"high":1611,"low":2405,"close":2765,"change":2294,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2765},"2025-04-23",-4.32,23644,{"date":2863,"open":2715,"high":2699,"low":2829,"close":2708,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2708},"2025-04-22",0.072,1.76,14222,{"date":180,"open":2799,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":676,"volume":2872,"transactions":9,"vwap":2870},4.29525,4.0275,4.0905,-0.0045,31244]