[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALOY":3,"homepage-market-summary":29,"stock-historical-ALOY":173},{"ticker":4,"date":5,"profile":6,"quote":13},"ALOY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"REalloys Inc. Common Stock","Nasdaq",null,"METAL MINING","REalloys Inc is a development-stage company building a North American integrated rare earth to high-performance neodymium iron boron (NdFeB) magnet materials and magnet supply chain focused on meeting the demands of the protected markets of the United States, which includes the U.S. National Defense Stockpiles (NDS), Defense Industrial Base (DIB), Nuclear Industrial Base (NIB), robotics, electric aviation, and critical infrastructure industries. The company operates in a single, integrated rare-earth development and supply chain enterprise focused on building a North American mine-to-magnet supply chain for U.S. Protected Markets.","Boca Raton, FL",{"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},8.12,8.3,8.406,8.07,8.11,0.01,0.12,1299108.310724,13760,8.186,63,1.044,277201.68661287805,11.4,2558,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":38,"sparkline":73,"date":40},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":14,"start_date":183,"end_date":5},26.9,2.82,1048042,382535196.355742,151.39,"2025-04-22",[185,186,194,205,216,227,236,245,254,265,276,285,294,305,315,323,332,343,354,364,373,382,392,402,412,422,433,444,454,465,474,485,496,507,517,528,537,546,556,567,577,586,596,606,616,626,637,648,658,668,679,687,698,707,717,725,733,741,747,754,762,769,777,786,794,802,811,819,826,835,843,851,860,868,876,885,893,901,909,918,927,933,941,950,958,966,972,981,989,996,1003,1011,1017,1022,1029,1037,1042,1049,1053,1058,1065,1072,1079,1086,1091,1097,1104,1110,1118,1126,1131,1135,1141,1148,1152,1158,1166,1172,1180,1187,1194,1201,1208,1215,1220,1228,1234,1241,1246,1252,1259,1262,1268,1273,1281,1289,1297,1303,1308,1316,1323,1331,1340,1348,1356,1364,1372,1380,1388,1395,1401,1410,1418,1427,1435,1441,1447,1455,1460,1465,1473,1479,1487,1495,1501,1506,1512,1520,1527,1534,1543,1549,1557,1563,1568,1574,1580,1588,1594,1601,1606,1614,1621,1626,1632,1638,1644,1651,1656,1663,1668,1674,1680,1687,1693,1698,1704,1709,1715,1721,1726,1733,1738,1744,1752,1758,1764,1770,1775,1781,1788,1795,1801,1810,1817,1824,1832,1840,1846,1852,1860,1866,1873,1879,1885,1892,1898,1906,1911,1916,1922,1928,1933,1938,1944,1949,1953,1956,1964,1969,1975,1981,1988,1997,2005,2011,2014,2018,2024,2031,2037,2044,2051,2057,2063,2071,2080,2089,2095,2099,2104,2111,2118,2124,2130,2136,2143,2150,2157,2161,2166,2172,2179,2185,2189,2193,2201,2209,2217,2222,2228,2232,2237,2242,2247,2253,2258,2264,2269,2274,2280,2286,2292,2296,2302,2307,2314,2318,2325,2329,2334,2339,2344,2349,2353,2358,2364,2372,2377,2383,2388,2394,2399,2403,2411,2417,2423,2430,2435,2442,2447,2453,2459,2464,2468,2474,2479,2485,2492,2500,2505,2514,2521,2527,2535,2542,2547,2552,2559,2566,2570,2575,2580,2586,2592,2598,2604,2609,2617,2625,2630,2637,2644,2648,2656,2661,2667,2670,2674,2680,2683,2686,2692,2695,2698],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":14,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},8.21,7.83,-0.06,-0.73,2039596.705763,17545,7.982,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",8.13,8.49,8.08,8.17,0.17,2.12,1847196.660048,14491,8.2514,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",8.6,8.6999,7.99,8,-0.42,-4.99,2358314.706918,16177,8.119,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",8.56,8.7054,8.36,8.42,-0.48,-5.39,1585306.39464,13562,8.499,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":146,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",8.605,8.9,8.38,4.46,1735803.837305,14460,8.7544,{"date":237,"open":231,"high":238,"low":196,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",8.65,8.52,-0.15,-1.73,1635612.022846,13254,8.4736,{"date":246,"open":230,"high":230,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",8.5401,8.67,-0.36,-3.99,1548214.108486,12998,8.6974,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",9.4,9.42,8.83,9.03,-0.3,-3.22,1977410.841288,17059,9.0667,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",8.8,9.35,8.7,9.33,1.07,12.95,2956281.732712,22133,9.0469,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":19,"percent_change":20,"volume":282,"transactions":283,"vwap":284},"2026-09-18",8.27,8.3699,8.01,8.26,4563246.977927,17458,8.2389,{"date":286,"open":287,"high":248,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",8.61,8.25,0.1,1.23,1936708.437696,17251,8.45,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",8.54,8.59,7.93,8.15,-0.315,-3.72,2373953.598423,17030,8.177,{"date":306,"open":293,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",8.5187,8.28,8.465,-0.055,-0.65,1423434.40928,13623,8.3768,{"date":316,"open":317,"high":238,"low":14,"close":239,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",8.22,0.11,1.31,2056171.323969,20810,8.4645,{"date":324,"open":325,"high":325,"low":220,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",8.88,8.41,-0.38,-4.32,2474588.503591,20645,8.5715,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",9.25,9.32,8.76,8.79,-0.75,-7.86,2607077.783899,20642,8.9843,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",10.05,10.34,9.51,9.54,-0.55,-5.45,1802965.439607,19063,9.7339,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":110,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",10.035,10.55,10,10.09,-0.1,1545630.896337,16936,10.2258,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":53,"percent_change":126,"volume":370,"transactions":371,"vwap":372},"2026-09-04",10.06,10.66,9.96,10.1,1327308.940722,12536,10.155,{"date":374,"open":375,"high":376,"low":377,"close":366,"change":240,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",10.21,10.4,9.97,-1.47,1164322.617129,12282,10.1291,{"date":383,"open":384,"high":385,"low":386,"close":375,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",10.11,10.46,9.73,0.23,2.3,1770564.788236,16817,10.0498,{"date":393,"open":358,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",10.26,9.8079,9.98,-0.37,-3.57,2314297.91995,19524,10.0159,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":222,"volume":409,"transactions":410,"vwap":411},"2026-08-31",10.32,10.59,10.12,10.35,-0.05,1203323.64255,14458,10.3496,{"date":413,"open":414,"high":415,"low":416,"close":376,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",11.2,11.34,10.38,-1.02,-8.93,2044403.833454,17207,10.7616,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",11.53,11.68,11.25,11.42,-0.13,-1.13,1167513.543581,11653,11.4408,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",11.77,12.32,11.395,11.55,-0.61,-5.02,1418681.278897,12932,11.6824,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":271,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",11.33,12.2,11.12,12.16,9.65,2212846.365732,17965,11.797,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",11.9,12.17,11.02,11.09,-1.41,-11.28,2691521.227111,22272,11.3457,{"date":466,"open":467,"high":468,"low":448,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",11.31,12.5,1.43,12.92,2908855.651209,21000,12.1839,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",12.06,12.19,10.93,11.07,-1.44,-11.51,3033233.355896,27873,11.3244,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",13.45,13.6499,12.4,12.51,-0.99,-7.33,2022529.995976,19229,12.7146,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",13.19,14.03,13.0804,13.5,-0.355,-2.56,1856142.170167,20124,13.637,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",14.66,12.65,13.855,-0.865,-5.88,3250292.958477,29604,13.4581,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",13.235,15.35,13.12,14.72,1.77,13.67,5091468.816905,43622,14.6303,{"date":529,"open":530,"high":531,"low":532,"close":272,"change":66,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",12.54,13.385,12.0601,3.27,2630045.142505,19509,12.8875,{"date":538,"open":539,"high":487,"low":540,"close":530,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",13.13,12.4801,-0.21,-1.65,1950634.625108,22028,12.8932,{"date":547,"open":548,"high":539,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",12.58,12.432,12.75,-0.235,-1.81,2049156.444998,24802,12.7731,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",13.055,13.455,12.43,12.985,0.715,5.83,4624205.176804,39382,13.0561,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",11,12.4791,12.27,1.58,14.78,3812200.209633,32643,11.9686,{"date":578,"open":579,"high":580,"low":335,"close":581,"change":582,"percent_change":375,"volume":583,"transactions":584,"vwap":585},"2026-08-06",9.62,10.8876,10.69,0.99,2817666.564866,25916,10.3845,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",11.35,9.66,9.7,-1.21,-11.09,3913772.216098,35727,10.2411,{"date":597,"open":598,"high":459,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",10.22,9.99,10.91,1.03,10.43,3869527.045063,32219,10.5676,{"date":607,"open":608,"high":385,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",8.96,8.71,9.88,1.1,12.53,3964117.214797,33723,9.9269,{"date":617,"open":618,"high":619,"low":269,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",9.26,9.5,8.78,-0.035,-0.4,4285192.660604,35651,9.0139,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",7.97,8.86,7.56,8.815,1.325,17.69,4322686.289147,34448,8.2827,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",7.74,8.5,7.38,7.49,0.16,2.18,7115699.878779,48771,7.9937,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":211,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",7.73,7.95,7.08,7.33,-5.42,2197880.704746,19852,7.3853,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":404,"volume":665,"transactions":666,"vwap":667},"2026-07-27",7.19,7.82,7.18,7.75,0.725,2376106.073861,20843,7.5498,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",7.53,7.5698,6.825,7.025,-0.445,-5.96,3126090.222277,24896,6.9916,{"date":680,"open":210,"high":199,"low":653,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",7.47,-0.72,-8.79,3139391.720047,25037,7.5333,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",8.89,9.08,8.16,8.19,-0.81,-9,1729255.400539,18256,8.4609,{"date":699,"open":700,"high":334,"low":218,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",8.57,9,0.6,7.14,1980088.755376,18388,8.9735,{"date":708,"open":709,"high":710,"low":209,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",8.99,9.02,8.4,-0.485,-5.46,2832850.213043,23617,8.2355,{"date":718,"open":719,"high":720,"low":325,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-17",9.46,9.8,8.885,-0.905,-9.24,1880300,{"date":726,"open":727,"high":728,"low":268,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-16",10.68,10.8,9.79,-1.05,-9.69,2359800,{"date":734,"open":735,"high":569,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",10.71,10.48,10.84,0.07,0.65,1059200,{"date":742,"open":743,"high":743,"low":736,"close":744,"change":260,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-14",11.23,10.77,-2.71,1166000,{"date":748,"open":749,"high":750,"low":751,"close":479,"change":591,"percent_change":752,"volume":753,"transactions":9,"vwap":479},"2026-07-13",12,12.095,10.615,-9.85,2312000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":223,"volume":761,"transactions":9,"vwap":759},"2026-07-10",13,13.49,12.26,12.28,-0.7,1199200,{"date":763,"open":470,"high":764,"low":550,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",13.435,12.98,0.08,0.62,1096700,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",11.95,13.25,12.9,0.72,5.91,1590400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",12.56,12.66,11.46,12.18,-0.56,-4.4,2555100,{"date":787,"open":788,"high":789,"low":779,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",13.28,14.0050001,12.74,-0.54,-4.07,2901300,{"date":795,"open":796,"high":797,"low":798,"close":788,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":788},"2026-07-02",15.23,15.99,13.06,-1.71,-11.41,3235100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",14.785,16,14,14.99,0.54,3.74,2876000,{"date":812,"open":813,"high":814,"low":815,"close":813,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":813},"2026-06-30",14.45,14.85,13.62,0.22,1.55,2439400,{"date":820,"open":573,"high":573,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",13.3,14.23,-0.45,-3.07,2084800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",13.87,15.399,13.64,14.68,0.43,3.02,10537900,{"date":836,"open":837,"high":838,"low":821,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",16.59,16.6,14.25,-2.42,-14.52,4286000,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",19.030001,16.3,16.67,-2.5,-13.04,2523500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",18.09,20.59,17.95,19.17,-0.53,-2.69,2594700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":728,"volume":867,"transactions":9,"vwap":865},"2026-06-22",18.2,19.76,18.1,19.7,1.92,2564100,{"date":869,"open":870,"high":855,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",17,16.141,17.78,1.17,7.04,6908200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",14.92,16.75,14.42,16.61,2.02,13.85,2641900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":693,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-16",15.63,16.56,14.48,14.59,-5.26,2660200,{"date":894,"open":93,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",17.784,15.17,15.4,0.18,1.18,2753200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":288,"volume":908,"transactions":9,"vwap":906},"2026-06-12",14.395,16.71,14.21,15.22,1.16,4030000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",13.89,14.4,13.38,14.06,0.15,1.08,1753900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",12.31,14.165,12.25,13.91,1.38,11.01,2924900,{"date":928,"open":929,"high":929,"low":771,"close":612,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":612},"2026-06-09",14.12,-1.64,-11.57,2879000,{"date":934,"open":272,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-08",14.67,12.165,14.17,1.69,13.54,3360800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",13.6,13.72,12.02,12.48,-1.26,-9.17,2371800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":189,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-04",14.1,14.13,12.81,13.74,-0.43,4039700,{"date":959,"open":960,"high":961,"low":416,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",11.37,13.83,13.8,2.16,18.56,4897200,{"date":967,"open":744,"high":968,"low":969,"close":970,"change":739,"percent_change":775,"volume":971,"transactions":9,"vwap":970},"2026-06-02",12.173,10.72,11.64,2646100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",9.39,11.47,9.34,10.99,1.83,19.98,4239600,{"date":982,"open":983,"high":984,"low":690,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-29",9.94,9.95,9.16,-0.57,-5.86,1959600,{"date":990,"open":619,"high":991,"low":992,"close":386,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":386},"2026-05-28",10.14,9.294,0.27,2.85,2062700,{"date":997,"open":998,"high":998,"low":999,"close":719,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":719},"2026-05-27",10.41,9.065,-1.09,-10.33,2194700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":357,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":357},"2026-05-26",10.08,10.729,9.71,0.76,7.76,2473100,{"date":1012,"open":450,"high":1013,"low":347,"close":729,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":729},"2026-05-22",10.36,0.13,1.35,1233400,{"date":1018,"open":1019,"high":720,"low":325,"close":589,"change":774,"percent_change":1020,"volume":1021,"transactions":9,"vwap":589},"2026-05-21",9.05,8.05,2061800,{"date":1023,"open":1024,"high":1025,"low":248,"close":1026,"change":1027,"percent_change":816,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",9.01,9.11,8.94,0.02,1143400,{"date":1030,"open":325,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-19",9.1,8.51,8.92,0.14,1.59,1445100,{"date":1038,"open":239,"high":1039,"low":187,"close":620,"change":1034,"percent_change":1040,"volume":1041,"transactions":9,"vwap":620},"2026-05-18",8.84,1.62,1159600,{"date":1043,"open":1044,"high":629,"low":221,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-15",8.739,8.64,-0.25,-2.81,915300,{"date":1050,"open":230,"high":701,"low":326,"close":689,"change":1051,"percent_change":1051,"volume":1052,"transactions":9,"vwap":689},"2026-05-14",0,1269600,{"date":1054,"open":709,"high":1055,"low":267,"close":689,"change":541,"percent_change":1056,"volume":1057,"transactions":9,"vwap":689},"2026-05-13",9.21,-2.31,1166800,{"date":1059,"open":1060,"high":1061,"low":689,"close":1031,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1031},"2026-05-12",9.29,9.67,-0.26,-2.78,1157900,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":857,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",9.85,9.2,9.36,-5.36,1629500,{"date":1073,"open":720,"high":984,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",9.3,9.89,0.34,3.56,1252700,{"date":1080,"open":1081,"high":385,"low":1074,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-07",10.44,9.55,-0.89,-8.52,2020000,{"date":1087,"open":1088,"high":1089,"low":619,"close":1081,"change":100,"percent_change":735,"volume":1090,"transactions":9,"vwap":1081},"2026-05-06",9.58,10.52,2405700,{"date":1092,"open":450,"high":1093,"low":270,"close":1094,"change":1095,"percent_change":541,"volume":1096,"transactions":9,"vwap":1094},"2026-05-05",9.785,9.43,-0.02,1394700,{"date":1098,"open":1067,"high":1099,"low":1100,"close":1101,"change":622,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-04",10.28,9.31,9.45,-4.06,1953400,{"date":1105,"open":1106,"high":359,"low":1107,"close":1067,"change":907,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1067},"2026-05-01",8.785,8.73,13.35,2410000,{"date":1111,"open":187,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",8.77,8.02,8.69,0.59,7.28,1636800,{"date":1119,"open":1120,"high":1121,"low":210,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-29",8.97,8.98,8.1,-0.88,-9.8,1502700,{"date":1127,"open":689,"high":1128,"low":1129,"close":1121,"change":20,"percent_change":1015,"volume":1130,"transactions":9,"vwap":1121},"2026-04-28",9.317,8.68,1693000,{"date":1132,"open":629,"high":701,"low":1133,"close":629,"change":1051,"percent_change":1051,"volume":1134,"transactions":9,"vwap":629},"2026-04-27",8.48,1508200,{"date":1136,"open":1137,"high":230,"low":1138,"close":629,"change":387,"percent_change":1139,"volume":1140,"transactions":9,"vwap":629},"2026-04-24",8.62,8.274,2.67,1361700,{"date":1142,"open":1143,"high":1074,"low":640,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-23",9.28,8.63,-0.76,-8.09,1775400,{"date":1149,"open":377,"high":377,"low":1025,"close":974,"change":760,"percent_change":1150,"volume":1151,"transactions":9,"vwap":974},"2026-04-22",-6.94,2259200,{"date":1153,"open":1154,"high":1155,"low":396,"close":359,"change":693,"percent_change":1156,"volume":1157,"transactions":9,"vwap":359},"2026-04-21",10.7,10.81,-7.43,1336200,{"date":1159,"open":414,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-20",11.32,10.65,10.9,-0.47,-4.13,1083900,{"date":1167,"open":447,"high":1168,"low":414,"close":960,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":960},"2026-04-17",12.38,-0.32,-2.74,1563100,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-16",13.138,11.595,11.69,-1.12,-8.74,1668400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":954,"change":126,"percent_change":1185,"volume":1186,"transactions":9,"vwap":954},"2026-04-15",12.68,13.228,11.96,3.22,1457100,{"date":1188,"open":757,"high":1189,"low":435,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-14",13.75,12.41,-0.44,-3.42,1784700,{"date":1195,"open":1196,"high":756,"low":1197,"close":1198,"change":1199,"percent_change":709,"volume":1200,"transactions":9,"vwap":1198},"2026-04-13",11.7,11.06,12.85,1.06,2164300,{"date":1202,"open":368,"high":946,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-10",9.75,11.79,1.91,19.33,4079200,{"date":1209,"open":221,"high":1210,"low":1211,"close":610,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":610},"2026-04-09",9.925,8.33,1.89,23.65,3122100,{"date":1216,"open":1211,"high":1217,"low":1218,"close":209,"change":915,"percent_change":1205,"volume":1219,"transactions":9,"vwap":209},"2026-04-08",8.647,7.601,1531900,{"date":1221,"open":296,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-07",8.85,7.43,7.84,-0.85,-9.78,1720600,{"date":1229,"open":1143,"high":268,"low":1230,"close":1114,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1114},"2026-04-06",8.55,-0.5,-5.44,886600,{"date":1235,"open":629,"high":1236,"low":1237,"close":1238,"change":766,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-02",9.52,8.66,9.19,0.88,1146000,{"date":1242,"open":1243,"high":376,"low":710,"close":1025,"change":311,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1025},"2026-04-01",10.17,-6.66,1562000,{"date":1247,"open":1248,"high":369,"low":618,"close":1249,"change":387,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-31",9.83,9.76,2.41,1385700,{"date":1253,"open":1254,"high":1081,"low":1255,"close":1256,"change":823,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",10.092,9.24,9.53,-4.51,1206600,{"date":1260,"open":590,"high":599,"low":618,"close":396,"change":1051,"percent_change":1051,"volume":1261,"transactions":9,"vwap":396},"2026-03-27",1024100,{"date":1263,"open":367,"high":1154,"low":1264,"close":396,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":396},"2026-03-26",9.666,-0.74,-6.9,1614600,{"date":1269,"open":458,"high":1270,"low":367,"close":969,"change":1271,"percent_change":311,"volume":1272,"transactions":9,"vwap":969},"2026-03-25",11.86,-0.07,1452400,{"date":1274,"open":1275,"high":1276,"low":59,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-24",11.58,11.59,10.79,-0.79,-6.82,1875300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1275,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1275},"2026-03-23",12.29,12.35,10.56,-0.51,-4.22,2136000,{"date":1290,"open":1291,"high":912,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-20",14.35,11.92,12.09,-2.09,-14.74,1598000,{"date":1298,"open":1299,"high":813,"low":756,"close":1300,"change":141,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-19",13.274,14.18,2.31,1333200,{"date":1304,"open":501,"high":839,"low":756,"close":1305,"change":318,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-18",13.86,0.8,1526200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1189,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1189},"2026-03-17",11.5,13.82,11.44,2.5,22.22,2899500,{"date":1317,"open":1318,"high":790,"low":1319,"close":426,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":426},"2026-03-16",12.7,10.49,-0.735,-6.13,2103200,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-13",14.52,11.51,11.985,-2.235,-15.72,2682700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-12",16.57,16.58,14.2,14.22,-2.65,-15.71,1668100,{"date":1341,"open":1342,"high":1343,"low":805,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-11",17.55,17.66,16.87,-0.9,-5.06,1644900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":914,"volume":1355,"transactions":9,"vwap":1353},"2026-03-10",16.12,17.9,15.1,17.77,2.19,1715700,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-09",17.35,14.82,15.58,-1.92,-10.97,1845200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1366,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1366},"2026-03-06",17.5,18.18,16.1,-4.19,-19.32,3407100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1369,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-05",26.25,26.64,20.74,21.69,-16.19,1963200,{"date":1381,"open":1382,"high":178,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-04",24.405,21.5,25.88,4.76,22.54,2184700,{"date":1389,"open":1390,"high":1391,"low":1366,"close":1392,"change":1393,"percent_change":1343,"volume":1394,"transactions":9,"vwap":1392},"2026-03-03",18.59,21.9,21.12,3.17,1899200,{"date":1396,"open":1397,"high":1398,"low":806,"close":855,"change":1286,"percent_change":1399,"volume":1400,"transactions":9,"vwap":855},"2026-03-02",18.01,18.049999,-2.76,1301200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-27",14.24,19.75,13.51,18.46,4.49,32.14,1097700,{"date":1411,"open":846,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-26",16.32,12.425,13.97,-2.01,-12.58,460200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-25",17.91,18,14.71,15.98,-2.17,-11.96,573500,{"date":1428,"open":897,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-24",18.92,14.262,18.15,2.75,17.86,841700,{"date":1436,"open":1437,"high":805,"low":1438,"close":897,"change":388,"percent_change":1439,"volume":1440,"transactions":9,"vwap":897},"2026-02-23",13.1,12.735,17.56,433700,{"date":1442,"open":1168,"high":501,"low":1443,"close":1437,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1437},"2026-02-20",12.11,0.77,6.24,218800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1450},"2026-02-19",11.85,12.33,11.045,0.44,3.7,142300,{"date":1456,"open":385,"high":771,"low":1457,"close":1458,"change":469,"percent_change":524,"volume":1459,"transactions":9,"vwap":1458},"2026-02-18",10.15,11.89,105900,{"date":1461,"open":984,"high":1319,"low":1074,"close":385,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":385},"2026-02-17",0.53,5.34,108600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1191,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-13",10.37,10.75,9.81,9.93,-4.24,84100,{"date":1474,"open":1196,"high":1196,"low":1475,"close":1467,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1467},"2026-02-12",10.31,-1.34,-11.44,104400,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-11",12.72,10.785,11.71,-0.78,-6.24,100100,{"date":1488,"open":1489,"high":773,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-10",12.01,11.796,12.49,0.5,4.17,123100,{"date":1496,"open":1497,"high":1498,"low":735,"close":1498,"change":1499,"percent_change":970,"volume":1500,"transactions":9,"vwap":1498},"2026-02-09",10.87,11.99,1.25,83700,{"date":1502,"open":1319,"high":600,"low":358,"close":1503,"change":1504,"percent_change":1505,"volume":1500,"transactions":9,"vwap":1503},"2026-02-06",10.74,0.46,4.47,{"date":1507,"open":459,"high":414,"low":1508,"close":1099,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1099},"2026-02-05",10.02,-1.11,-9.75,108700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1000,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-04",12.37,12.445,11.369,11.39,-8.73,105400,{"date":1521,"open":1449,"high":1522,"low":1523,"close":946,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":946},"2026-02-03",12.78,11.6,1.12,9.86,125200,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":924,"volume":1533,"transactions":9,"vwap":1531},"2026-02-02",10.98,12.124,11.36,0.155,73300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-30",11.45,11.75,10.82,11.205,-0.435,-3.74,110400,{"date":1544,"open":1545,"high":489,"low":1310,"close":970,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":970},"2026-01-29",12.115,-1.3,-10.05,144700,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-28",13.16,12.57,12.94,-0.22,-1.67,106300,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1551,"change":541,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1551},"2026-01-27",13.37,12.6,-1.57,87100,{"date":1564,"open":757,"high":1565,"low":468,"close":1559,"change":993,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1559},"2026-01-26",13.95,2.06,219700,{"date":1569,"open":1450,"high":1570,"low":438,"close":1437,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1437},"2026-01-23",13.17,0.83,6.76,214100,{"date":1575,"open":569,"high":1576,"low":1162,"close":571,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":571},"2026-01-22",12.8,1.42,13.09,318000,{"date":1581,"open":65,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-21",11.41,10.29,10.85,-0.35,-3.12,134700,{"date":1589,"open":569,"high":1590,"low":1591,"close":414,"change":643,"percent_change":1592,"volume":1593,"transactions":9,"vwap":414},"2026-01-20",11.43,10.2,1.45,120800,{"date":1595,"open":1596,"high":426,"low":590,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-16",10.23,11.04,0.98,9.74,148000,{"date":1602,"open":346,"high":1603,"low":1599,"close":366,"change":428,"percent_change":1604,"volume":1605,"transactions":9,"vwap":366},"2026-01-15",10.5,-1.28,74600,{"date":1607,"open":1608,"high":1603,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-14",10.04,9.61,10.19,0.2,2,88300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":599,"change":222,"percent_change":1619,"volume":1620,"transactions":9,"vwap":599},"2026-01-13",10.47,10.67,9.78,-4.58,79800,{"date":1622,"open":345,"high":59,"low":1256,"close":1616,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1616},"2026-01-12",0.61,6.19,117400,{"date":1627,"open":1596,"high":1628,"low":1203,"close":1525,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1525},"2026-01-09",10.635,-0.52,-5.01,68300,{"date":1633,"open":1061,"high":1634,"low":579,"close":416,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":416},"2026-01-08",10.6,0.7,7.23,89100,{"date":1639,"open":1069,"high":1634,"low":1069,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-07",9.68,0.24,2.54,111500,{"date":1645,"open":1646,"high":1647,"low":1068,"close":1648,"change":20,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-06",9.59,9.669,9.44,1.29,59400,{"date":1652,"open":1248,"high":1653,"low":1055,"close":335,"change":1654,"percent_change":398,"volume":1655,"transactions":9,"vwap":335},"2026-01-05",9.9,-0.345,72300,{"date":1657,"open":326,"high":1658,"low":711,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-02",9.725,9.665,1.57,19.39,134800,{"date":1664,"open":280,"high":711,"low":280,"close":1665,"change":1666,"percent_change":397,"volume":1667,"transactions":9,"vwap":1665},"2025-12-31",8.095,-0.03,35000,{"date":1669,"open":14,"high":1670,"low":210,"close":1671,"change":1672,"percent_change":832,"volume":1673,"transactions":9,"vwap":1671},"2025-12-30",8.35,8.125,0.035,67900,{"date":1675,"open":281,"high":1676,"low":1677,"close":1677,"change":327,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-29",8.485,8.09,-4.49,30600,{"date":1681,"open":1682,"high":1683,"low":15,"close":1684,"change":643,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-26",8.37,8.562,8.47,1.93,19900,{"date":1688,"open":640,"high":269,"low":1689,"close":1690,"change":541,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-24",8.29,8.31,-2.46,51000,{"date":1694,"open":1689,"high":700,"low":1695,"close":239,"change":1696,"percent_change":271,"volume":1697,"transactions":9,"vwap":239},"2025-12-23",8.06,0.09,41300,{"date":1699,"open":288,"high":1700,"low":691,"close":1701,"change":993,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-22",8.507,8.43,3.31,50700,{"date":1705,"open":1706,"high":640,"low":1122,"close":691,"change":738,"percent_change":1707,"volume":1708,"transactions":9,"vwap":691},"2025-12-19",8.415,0.87,76100,{"date":1710,"open":639,"high":1711,"low":1712,"close":1677,"change":1462,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1677},"2025-12-18",8.888,7.5,7.01,150700,{"date":1716,"open":17,"high":281,"low":1717,"close":630,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":630},"2025-12-17",7.55,-0.64,-7.8,80900,{"date":1722,"open":1695,"high":1120,"low":1723,"close":1724,"change":72,"percent_change":1623,"volume":1725,"transactions":9,"vwap":1724},"2025-12-16",7.91,8.2,250100,{"date":1727,"open":1728,"high":1729,"low":210,"close":299,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":299},"2025-12-15",9.23,9.388,-1.025,-11.17,142100,{"date":1734,"open":1055,"high":358,"low":701,"close":1735,"change":1736,"percent_change":429,"volume":1737,"transactions":9,"vwap":1735},"2025-12-12",9.175,-0.105,98800,{"date":1739,"open":369,"high":1740,"low":269,"close":1143,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1143},"2025-12-11",10.25,-0.975,-9.51,267600,{"date":1745,"open":385,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-10",10.57,9.72,10.255,0.275,2.76,314800,{"date":1753,"open":1754,"high":1603,"low":1754,"close":396,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":396},"2025-12-09",8.23,2.08,26.33,571700,{"date":1759,"open":230,"high":1068,"low":1760,"close":1761,"change":1123,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-08",7.758,7.9,-10.02,244200,{"date":1765,"open":1690,"high":270,"low":1766,"close":620,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":620},"2025-12-05",7.88,0.47,5.66,143500,{"date":1771,"open":1772,"high":700,"low":1772,"close":1690,"change":1239,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1690},"2025-12-04",7.41,11.84,144400,{"date":1776,"open":1777,"high":1712,"low":1778,"close":1223,"change":1611,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1223},"2025-12-03",7.21,7.03,2.77,62800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1636,"change":126,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1636},"2025-12-02",6.84,7.58,6.82,5.86,63500,{"date":1789,"open":1785,"high":1790,"low":1791,"close":1792,"change":240,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-01",6.97,6.5,6.83,-2.15,35400,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":702,"percent_change":256,"volume":1800,"transactions":9,"vwap":1799},"2025-11-28",6.41,7.29,6.98,43600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-26",6.74,6.87,6.33,6.38,-0.31,-4.63,33800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":898,"percent_change":1750,"volume":1816,"transactions":9,"vwap":1815},"2025-11-25",6.46,6.725,6.288,6.69,91400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":110,"percent_change":240,"volume":1823,"transactions":9,"vwap":1822},"2025-11-24",6.45,6.78,6.17,6.51,38500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1613,"transactions":9,"vwap":1829},"2025-11-21",6.36,6.557,6,6.52,0.165,2.6,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-20",7.92,6.35,6.355,-1.255,-16.49,108800,{"date":1841,"open":1798,"high":193,"low":1798,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-19",7.61,0.3,4.1,116300,{"date":1847,"open":1848,"high":642,"low":874,"close":1849,"change":110,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-18",7.26,7.31,-0.14,102100,{"date":1853,"open":1712,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-17",7.979,7.06,7.32,-0.24,-3.17,79000,{"date":1861,"open":1712,"high":1862,"low":1863,"close":630,"change":1864,"percent_change":738,"volume":1865,"transactions":9,"vwap":630},"2025-11-14",7.62,6.89,0.005,241300,{"date":1867,"open":1712,"high":1868,"low":1712,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-13",7.85,7.555,0.055,0.73,109600,{"date":1874,"open":1875,"high":1876,"low":642,"close":1712,"change":1877,"percent_change":1561,"volume":1878,"transactions":9,"vwap":1712},"2025-11-12",7.72,7.77,-0.12,117600,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1862,"change":1492,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1862},"2025-11-11",7.05,7.87,7.02,185800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1666,"percent_change":211,"volume":1891,"transactions":9,"vwap":1890},"2025-11-10",7.4,7.6,6.902,7.12,101800,{"date":1893,"open":1791,"high":1777,"low":1894,"close":1895,"change":151,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-07",6.386,7.15,5.15,120500,{"date":1899,"open":1900,"high":1901,"low":1815,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-06",7.36,7.57,6.8,-0.63,-8.48,130200,{"date":1907,"open":1900,"high":1908,"low":1116,"close":1223,"change":189,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1223},"2025-11-05",7.667,-0.8,76500,{"date":1912,"open":1913,"high":692,"low":1116,"close":642,"change":1484,"percent_change":1914,"volume":1915,"transactions":9,"vwap":642},"2025-11-04",7.81,-9.43,190700,{"date":1917,"open":1100,"high":1918,"low":317,"close":278,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":278},"2025-11-03",9.316,-1.23,-12.95,202400,{"date":1923,"open":1236,"high":1924,"low":239,"close":619,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":619},"2025-10-31",9.523,0.29,3.15,224100,{"date":1929,"open":14,"high":1646,"low":1766,"close":1055,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1055},"2025-10-30",1.15,14.27,363300,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1695,"change":1062,"percent_change":1586,"volume":1937,"transactions":9,"vwap":1695},"2025-10-29",7.94,8.75,703800,{"date":1939,"open":1019,"high":974,"low":14,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-28",8.32,-0.18,-2.12,214600,{"date":1945,"open":257,"high":1946,"low":197,"close":640,"change":947,"percent_change":1947,"volume":1948,"transactions":9,"vwap":640},"2025-10-27",9.487,-12.91,202300,{"date":1950,"open":377,"high":1508,"low":1728,"close":1249,"change":1034,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1249},"2025-10-24",1.46,204200,{"date":1954,"open":207,"high":1203,"low":207,"close":579,"change":290,"percent_change":509,"volume":1955,"transactions":9,"vwap":579},"2025-10-23",269000,{"date":1957,"open":375,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-22",10.381,7.78,8.39,-1.1,-11.59,940700,{"date":1965,"open":983,"high":983,"low":230,"close":1966,"change":857,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-21",9.49,-5.29,328900,{"date":1970,"open":1468,"high":1971,"low":1972,"close":1508,"change":1973,"percent_change":1047,"volume":1974,"transactions":9,"vwap":1508},"2025-10-20",11.15,9.625,-0.29,207600,{"date":1976,"open":1977,"high":1978,"low":985,"close":1475,"change":327,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1475},"2025-10-17",10.54,10.89,-3.55,429700,{"date":1982,"open":1983,"high":1984,"low":599,"close":581,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":581},"2025-10-16",13.33,13.4,-2.72,-20.28,962200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-15",17.23,17.75,13.045,13.41,-1.4,-9.45,1047700,{"date":1998,"open":1999,"high":2000,"low":1101,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-14",11.345,16.99,14.81,2.63,21.59,1591800,{"date":2006,"open":14,"high":1565,"low":2007,"close":782,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":782},"2025-10-13",7.51,4.03,49.45,5152800,{"date":2012,"open":1143,"high":270,"low":1868,"close":299,"change":1484,"percent_change":1518,"volume":2013,"transactions":9,"vwap":299},"2025-10-10",334500,{"date":2015,"open":701,"high":257,"low":1724,"close":2016,"change":1696,"percent_change":87,"volume":2017,"transactions":9,"vwap":2016},"2025-10-09",8.93,447800,{"date":2019,"open":1887,"high":1039,"low":2020,"close":1039,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1039},"2025-10-08",7.22,2.052,30.23,790300,{"date":2025,"open":2026,"high":1902,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-07",6.29,6.788,0.428,6.73,44400,{"date":2032,"open":1624,"high":2033,"low":2034,"close":1826,"change":1843,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1826},"2025-10-06",6.463,6.1,4.95,30200,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":189,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-03",5.95,6.258,6.06,-0.98,14800,{"date":2045,"open":2046,"high":2026,"low":2047,"close":2048,"change":2049,"percent_change":167,"volume":2050,"transactions":9,"vwap":2048},"2025-10-02",6.05,6.04,6.12,0.03,12600,{"date":2052,"open":2053,"high":2026,"low":2053,"close":2054,"change":200,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-01",5.92,6.09,2.87,11300,{"date":2058,"open":2059,"high":2048,"low":2053,"close":2053,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2053},"2025-09-30",6.11,-0.2,-3.27,7100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2048,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2048},"2025-09-29",6.22,6.25,6.07,-0.148,-2.36,20100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-26",6.15,6.28,6.107,6.268,0.191,3.14,20400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-09-25",6.26,6.39,6.025,6.077,-0.173,-2.77,56400,{"date":2090,"open":2091,"high":2092,"low":2034,"close":2066,"change":898,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2066},"2025-09-24",6.31,6.4,2.97,29500,{"date":2096,"open":2082,"high":2074,"low":2067,"close":2067,"change":1973,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2067},"2025-09-23",-4.56,27300,{"date":2100,"open":1902,"high":1902,"low":2101,"close":1826,"change":327,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1826},"2025-09-22",6.27,-5.64,36200,{"date":2105,"open":2106,"high":1785,"low":2107,"close":1803,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1803},"2025-09-19",6.425,6.317,0.265,4.09,69300,{"date":2112,"open":2113,"high":1813,"low":2114,"close":2115,"change":2116,"percent_change":327,"volume":2117,"transactions":9,"vwap":2115},"2025-09-18",6.66,6.281,6.475,-0.025,63800,{"date":2119,"open":2034,"high":2120,"low":2039,"close":1791,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1791},"2025-09-17",6.55,0.45,7.44,149600,{"date":2125,"open":2065,"high":2126,"low":2039,"close":2046,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2046},"2025-09-16",6.42,-0.16,-2.58,27800,{"date":2131,"open":2113,"high":2113,"low":2132,"close":2133,"change":1191,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-15",6.2,6.21,-6.62,33000,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":1696,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-12",6.781,6.498,6.65,1.37,15000,{"date":2144,"open":2145,"high":2146,"low":2126,"close":2147,"change":1941,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-11",6.67,6.68,6.56,-2.67,11800,{"date":2151,"open":2152,"high":1783,"low":2153,"close":1803,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1803},"2025-09-10",6.695,6.57,0.065,0.97,31500,{"date":2158,"open":2120,"high":1803,"low":1791,"close":2159,"change":621,"percent_change":1629,"volume":2160,"transactions":9,"vwap":2159},"2025-09-09",6.675,28100,{"date":2162,"open":1812,"high":1803,"low":2091,"close":2163,"change":993,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-08",6.71,4.19,41400,{"date":2167,"open":2092,"high":2168,"low":2169,"close":2170,"change":1830,"percent_change":2002,"volume":2171,"transactions":9,"vwap":2170},"2025-09-05",6.585,6.255,6.44,22700,{"date":2173,"open":1624,"high":2174,"low":2175,"close":2176,"change":20,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-04",6.352,6.087,6.275,1.95,21900,{"date":2180,"open":2073,"high":1812,"low":2048,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-03",6.155,-0.095,-1.52,33900,{"date":2186,"open":2187,"high":2187,"low":2046,"close":2066,"change":408,"percent_change":1278,"volume":2188,"transactions":9,"vwap":2066},"2025-09-02",6.3,36700,{"date":2190,"open":1806,"high":2191,"low":2034,"close":2187,"change":1271,"percent_change":1961,"volume":2192,"transactions":9,"vwap":2187},"2025-08-29",6.48,40800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":136,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-28",5.72,6.787,5.69,6.37,11.56,103800,{"date":2202,"open":2132,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-27",6.224,5.64,5.71,-0.505,-8.13,57000,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-26",5.9,6.325,6.215,0.215,3.58,74900,{"date":2218,"open":1836,"high":2092,"low":775,"close":1828,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1828},"2025-08-25",-0.49,-7.55,56500,{"date":2223,"open":2132,"high":2224,"low":2132,"close":2225,"change":1076,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-22",6.85,6.49,5.53,36500,{"date":2229,"open":2091,"high":1797,"low":2059,"close":2073,"change":2230,"percent_change":2231,"volume":2135,"transactions":9,"vwap":2073},"2025-08-21",-0.19,-3,{"date":2233,"open":2083,"high":2234,"low":2187,"close":2235,"change":738,"percent_change":1524,"volume":2236,"transactions":9,"vwap":2235},"2025-08-20",6.53,6.34,27200,{"date":2238,"open":2239,"high":2239,"low":2048,"close":2101,"change":1286,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2101},"2025-08-19",7.11,-7.52,92200,{"date":2243,"open":1572,"high":2244,"low":2245,"close":1820,"change":19,"percent_change":915,"volume":2246,"transactions":9,"vwap":1820},"2025-08-18",6.897,6.62,17300,{"date":2248,"open":1826,"high":2249,"low":1826,"close":2250,"change":816,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-15",6.875,6.77,3.36,5600,{"date":2254,"open":2255,"high":1820,"low":1791,"close":2120,"change":1666,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2120},"2025-08-14",6.59,-0.46,24800,{"date":2259,"open":1902,"high":2260,"low":2191,"close":2261,"change":1554,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-13",7.061,6.58,-3.24,57700,{"date":2265,"open":2266,"high":1798,"low":1902,"close":1902,"change":260,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1902},"2025-08-12",7.17,-4.23,29900,{"date":2270,"open":2234,"high":2271,"low":2234,"close":2272,"change":2273,"percent_change":218,"volume":2263,"transactions":9,"vwap":2272},"2025-08-11",7.3,7.1,0.56,{"date":2275,"open":2276,"high":2266,"low":1826,"close":2277,"change":240,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-08",6.6,6.54,-2.24,44200,{"date":2281,"open":1887,"high":1887,"low":2282,"close":1815,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1815},"2025-08-07",6.515,-0.71,-9.59,55000,{"date":2287,"open":2288,"high":2288,"low":1636,"close":1887,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1887},"2025-08-06",7.68,-0.23,-3.01,66600,{"date":2293,"open":1798,"high":663,"low":874,"close":2294,"change":1492,"percent_change":1713,"volume":2295,"transactions":9,"vwap":2294},"2025-08-05",7.63,27600,{"date":2297,"open":1636,"high":1887,"low":2298,"close":2299,"change":72,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-04",7.055,7.13,0.71,20000,{"date":2303,"open":1848,"high":1223,"low":2304,"close":652,"change":397,"percent_change":2305,"volume":2306,"transactions":9,"vwap":652},"2025-08-01",7,-4.97,61400,{"date":2308,"open":670,"high":210,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-31",7.35,7.45,-0.08,-1.06,44500,{"date":2315,"open":1717,"high":1020,"low":2316,"close":670,"change":1095,"percent_change":1062,"volume":2317,"transactions":9,"vwap":670},"2025-07-30",7.52,73600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":1717,"change":1271,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1717},"2025-07-29",7.7,7.836,7.341,-0.92,81400,{"date":2326,"open":2310,"high":1868,"low":1887,"close":1862,"change":200,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1862},"2025-07-28",2.28,42900,{"date":2330,"open":2331,"high":642,"low":2271,"close":2310,"change":915,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2310},"2025-07-25",7.37,2.05,48000,{"date":2335,"open":1712,"high":2336,"low":2337,"close":2271,"change":2060,"percent_change":2148,"volume":2338,"transactions":9,"vwap":2271},"2025-07-24",7.913,7.065,133700,{"date":2340,"open":1862,"high":298,"low":2341,"close":1712,"change":1850,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1712},"2025-07-23",7.39,-1.83,26300,{"date":2345,"open":293,"high":2346,"low":1784,"close":2347,"change":693,"percent_change":2284,"volume":2348,"transactions":9,"vwap":2347},"2025-07-22",8.555,7.64,67600,{"date":2350,"open":663,"high":336,"low":663,"close":293,"change":2300,"percent_change":2351,"volume":2352,"transactions":9,"vwap":293},"2025-07-21",9.17,90300,{"date":2354,"open":1684,"high":1106,"low":2355,"close":639,"change":439,"percent_change":2356,"volume":2357,"transactions":9,"vwap":639},"2025-07-18",7.454,-7.31,115000,{"date":2359,"open":619,"high":619,"low":2360,"close":1670,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1670},"2025-07-17",7.901,-1.115,-11.78,161200,{"date":2365,"open":2366,"high":619,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-16",8.895,8.443,9.465,0.515,5.75,147500,{"date":2373,"open":1026,"high":701,"low":238,"close":2374,"change":1014,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-15",8.95,1.47,70200,{"date":2378,"open":2379,"high":259,"low":1940,"close":2380,"change":1843,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-14",8.46,8.82,3.52,110900,{"date":2384,"open":231,"high":2385,"low":1113,"close":239,"change":200,"percent_change":2386,"volume":2387,"transactions":9,"vwap":239},"2025-07-11",8.728,2.04,143400,{"date":2389,"open":2390,"high":1960,"low":2391,"close":1670,"change":601,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1670},"2025-07-10",7.42,7.322,14.07,162000,{"date":2395,"open":1887,"high":1888,"low":2396,"close":1856,"change":2311,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1856},"2025-07-09",7.269,-1.08,32600,{"date":2400,"open":1888,"high":1888,"low":1855,"close":1887,"change":2401,"percent_change":1056,"volume":2402,"transactions":9,"vwap":1887},"2025-07-08",-0.175,45700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2083,"volume":2410,"transactions":9,"vwap":2408},"2025-07-07",7.07,7.685,6.81,7.575,0.455,158800,{"date":2412,"open":1835,"high":2413,"low":2414,"close":1890,"change":131,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1890},"2025-07-03",7.25,6.16,12.3,226700,{"date":2418,"open":2419,"high":1791,"low":2197,"close":2235,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2235},"2025-07-02",5.94,0.36,6.02,66100,{"date":2424,"open":2425,"high":1812,"low":2426,"close":2427,"change":1696,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-01",5.97,5.542,5.98,1.53,372500,{"date":2431,"open":2427,"high":1445,"low":2432,"close":2433,"change":110,"percent_change":2434,"volume":1851,"transactions":9,"vwap":2433},"2025-06-30",5.778,5.89,-0.17,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2211,"change":915,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2211},"2025-06-27",5.8,5.93,5.52,2.61,51900,{"date":2443,"open":2444,"high":2046,"low":2445,"close":2370,"change":738,"percent_change":290,"volume":2446,"transactions":9,"vwap":2370},"2025-06-26",5.61,5.352,157500,{"date":2448,"open":2046,"high":2046,"low":2449,"close":2450,"change":2451,"percent_change":760,"volume":2452,"transactions":9,"vwap":2450},"2025-06-25",5.45,5.68,-0.04,20800,{"date":2454,"open":2455,"high":2034,"low":2456,"close":2195,"change":816,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2195},"2025-06-24",5.65,4.975,4,223200,{"date":2460,"open":2370,"high":1572,"low":1463,"close":2461,"change":541,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-06-23",5.5,-3.68,246200,{"date":2465,"open":2370,"high":1902,"low":2466,"close":2205,"change":2451,"percent_change":760,"volume":2467,"transactions":9,"vwap":2205},"2025-06-20",5.428,231600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2370,"change":1027,"percent_change":151,"volume":2473,"transactions":9,"vwap":2370},"2025-06-18",5.685,5.844,5.38,75800,{"date":2475,"open":1819,"high":1819,"low":2476,"close":2476,"change":1145,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-17",5.73,-11.71,67100,{"date":2480,"open":2481,"high":2225,"low":2482,"close":2225,"change":469,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2225},"2025-06-16",5.25,5.071,28.26,457100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1027,"percent_change":126,"volume":2491,"transactions":9,"vwap":2490},"2025-06-13",5.02,5.32,4.87,5.06,31800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2127,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-12",5.2,5.399,5.03,5.04,-3.08,63300,{"date":2501,"open":2502,"high":2494,"low":2502,"close":2494,"change":2503,"percent_change":1101,"volume":2504,"transactions":9,"vwap":2494},"2025-06-11",4.75,0.449,47400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-06-10",4.8,4.85,4.6,4.751,-0.069,-1.43,43800,{"date":2515,"open":2516,"high":2494,"low":2517,"close":2518,"change":397,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-06-09",5.18,4.81,4.82,-7.13,136600,{"date":2522,"open":1407,"high":2523,"low":2524,"close":2523,"change":1306,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-06-06",5.19,4.3,18.22,173400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1641,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-06-05",4.21,4.5,4.182,4.39,5.78,36800,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":993,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-04",3.85,4.33,4.15,6.96,72800,{"date":2543,"open":2544,"high":2457,"low":2545,"close":2545,"change":1095,"percent_change":1286,"volume":2546,"transactions":9,"vwap":2545},"2025-06-03",3.9,3.88,6300,{"date":2548,"open":2537,"high":2549,"low":2537,"close":2544,"change":1034,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2544},"2025-06-02",4.041,3.72,22400,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2289,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-30",4.06,3.732,3.76,-5.76,32700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":110,"percent_change":1046,"volume":2565,"transactions":9,"vwap":2564},"2025-05-29",4.05,4.07,3.95,3.99,84400,{"date":2567,"open":2568,"high":2561,"low":2569,"close":2457,"change":1666,"percent_change":1265,"volume":2246,"transactions":9,"vwap":2457},"2025-05-28",4.04,3.97,{"date":2571,"open":2563,"high":2562,"low":2572,"close":2008,"change":816,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2008},"2025-05-27",3.81,5.77,74100,{"date":2576,"open":1077,"high":2457,"low":2577,"close":2572,"change":816,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2572},"2025-05-23",3.451,6.13,67000,{"date":2581,"open":2582,"high":1453,"low":2582,"close":2583,"change":643,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-22",3.431,3.59,4.66,59300,{"date":2587,"open":2215,"high":2588,"low":2589,"close":2589,"change":428,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-05-21",3.595,3.43,-3.65,9400,{"date":2593,"open":2594,"high":2595,"low":2594,"close":1077,"change":289,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1077},"2025-05-20",3.42,3.6,2.89,7600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1051,"percent_change":1051,"volume":2062,"transactions":9,"vwap":2603},"2025-05-19",3.45,3.515,3.4,3.46,{"date":2605,"open":1077,"high":2595,"low":2603,"close":2603,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2603},"2025-05-16",-0.09,-2.54,21700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":738,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-15",3.47,3.555,3.352,3.55,2.01,47800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":766,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-14",3.44,3.5,3.33,3.48,2.35,13600,{"date":2626,"open":1185,"high":2620,"low":2627,"close":2602,"change":318,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2602},"2025-05-13",3.06,3.34,109800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":53,"percent_change":290,"volume":2636,"transactions":9,"vwap":2635},"2025-05-12",3.16,3.455,3.11,3.29,39200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1034,"percent_change":2530,"volume":2643,"transactions":9,"vwap":2642},"2025-05-09",3.1,3.49,3.0050001,3.25,21800,{"date":2645,"open":2646,"high":2642,"low":179,"close":2634,"change":110,"percent_change":1169,"volume":2647,"transactions":9,"vwap":2634},"2025-05-08",3.125,44600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2451,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-07",3.08,3.18,3,3.12,-1.27,23400,{"date":2657,"open":2658,"high":2635,"low":2078,"close":2632,"change":2311,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2632},"2025-05-06",3.2,-2.47,13500,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":1877,"percent_change":398,"volume":2666,"transactions":9,"vwap":2665},"2025-05-05",3.41,3.23,3.24,5200,{"date":2668,"open":2669,"high":2603,"low":2632,"close":2251,"change":1696,"percent_change":1432,"volume":2184,"transactions":9,"vwap":2251},"2025-05-02",3.3,{"date":2671,"open":1702,"high":86,"low":2672,"close":533,"change":1027,"percent_change":767,"volume":2673,"transactions":9,"vwap":533},"2025-05-01",3.169,14700,{"date":2675,"open":2658,"high":2676,"low":2677,"close":2642,"change":2049,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2642},"2025-04-30",3.306,3.151,0.93,6400,{"date":2681,"open":1926,"high":2594,"low":2652,"close":1185,"change":1051,"percent_change":1051,"volume":2682,"transactions":9,"vwap":1185},"2025-04-29",21500,{"date":2684,"open":2078,"high":2620,"low":2078,"close":1185,"change":1666,"percent_change":2323,"volume":2685,"transactions":9,"vwap":1185},"2025-04-28",71300,{"date":2687,"open":2688,"high":2689,"low":2634,"close":2642,"change":2451,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2642},"2025-04-25",3.283,3.284,-1.22,9900,{"date":2693,"open":1393,"high":2669,"low":2634,"close":2635,"change":318,"percent_change":2603,"volume":2694,"transactions":9,"vwap":2635},"2025-04-24",11700,{"date":2696,"open":2634,"high":2635,"low":2639,"close":2651,"change":408,"percent_change":2697,"volume":2050,"transactions":9,"vwap":2651},"2025-04-23",-1.55,{"date":183,"open":2078,"high":2635,"low":2699,"close":2664,"change":1696,"percent_change":2055,"volume":2700,"transactions":9,"vwap":2664},3.05,101100]