[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTA":3,"homepage-market-summary":28,"stock-historical-MTA":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MTA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Metalla Royalty & Streaming Ltd.","NYSE American",null,"Common Stock","Metalla Royalty & Streaming Ltd is a precious metals royalty and streaming company that engages in the acquisition and management of precious metal and copper royalties and streams. It generates revenue from royalties, streams, and other interests. Geographically, the company generates revenue from Australia, Brazil, Mexico, and the USA.","9",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.15,9.44,9.32,-0.17,-1.82,397925.706334,4827,9.2242,11.6,5.95,521388.27629728685,56.6,4222,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":18,"price":110,"is_up":13},"Healthcare","XLV",167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},2.75,510356,186280057.350619,195.16,"2025-04-24",[181,182,192,203,213,224,234,244,255,265,276,286,293,302,311,322,332,340,348,358,367,377,386,396,405,415,425,434,444,454,464,474,484,492,502,511,520,528,538,549,559,568,577,587,597,606,615,626,636,645,652,661,668,675,684,692,700,707,714,720,726,734,741,748,756,763,768,776,784,788,794,798,805,814,821,826,832,838,846,852,859,864,870,877,883,889,896,903,911,916,922,927,932,938,944,950,956,964,971,978,983,987,992,997,1003,1007,1013,1019,1023,1028,1033,1040,1046,1053,1056,1062,1065,1071,1076,1081,1086,1088,1093,1100,1104,1107,1112,1116,1120,1125,1129,1135,1141,1147,1152,1156,1160,1164,1167,1173,1178,1180,1186,1192,1198,1204,1211,1216,1223,1231,1240,1245,1252,1258,1265,1273,1279,1283,1289,1294,1298,1301,1305,1309,1314,1318,1322,1327,1331,1337,1342,1346,1351,1359,1364,1370,1376,1381,1387,1392,1398,1404,1410,1413,1418,1422,1427,1433,1437,1441,1448,1452,1456,1460,1466,1472,1476,1483,1487,1491,1495,1499,1503,1508,1513,1518,1522,1527,1530,1535,1540,1544,1548,1552,1556,1559,1563,1567,1572,1576,1579,1585,1590,1593,1597,1602,1607,1611,1617,1622,1628,1635,1640,1643,1647,1650,1654,1659,1662,1667,1672,1676,1680,1684,1687,1691,1696,1701,1704,1707,1712,1716,1721,1724,1729,1732,1737,1741,1746,1752,1757,1761,1767,1775,1783,1791,1799,1803,1810,1816,1820,1824,1829,1835,1842,1847,1853,1859,1862,1869,1876,1882,1886,1893,1899,1908,1914,1920,1926,1932,1936,1941,1945,1949,1953,1959,1962,1967,1975,1983,1987,1989,1993,1997,2001,2006,2012,2018,2024,2030,2037,2041,2045,2050,2054,2059,2064,2069,2074,2081,2085,2090,2094,2098,2105,2111,2118,2123,2127,2132,2137,2142,2146,2150,2154,2160,2166,2172,2177,2183,2190,2197,2203,2209,2214,2219,2224,2229,2232,2237,2242,2247,2251,2255,2257,2262,2268,2271,2276,2281,2285,2289,2293,2297,2300],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",9.24,9.34,9.0501,0.13,1.41,362456.314527,4606,9.2747,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",9.45,9.48,9.17,9.19,-0.08,-0.86,232998.104846,4209,9.27,{"date":204,"open":205,"high":206,"low":207,"close":202,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",9.43,9.5,9.23,-0.15,-1.59,342672.481158,4847,9.3117,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",9.67,9.715,9.41,9.42,-0.2,-2.08,210116.536498,4118,9.5149,{"date":225,"open":226,"high":227,"low":195,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",9.7,9.72,9.62,-0.03,-0.31,194186.719594,3800,9.5762,{"date":235,"open":215,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",9.8,9.5201,9.65,-0.42,-4.17,243354.416922,4456,9.6498,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",10.22,10.245,10.02,10.07,-0.09,-0.89,397706.626334,4418,10.109,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":114,"volume":262,"transactions":263,"vwap":264},"2026-09-24",9.89,10.25,9.8426,10.16,0.12,254901.880622,3634,10.097,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",10.2,10.31,9.98,10.04,-0.36,-3.46,147217.18513,3362,10.0598,{"date":277,"open":260,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",10.46,10.12,10.4,0.25,2.46,194550.044108,3342,10.3081,{"date":287,"open":260,"high":246,"low":270,"close":288,"change":229,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",10.15,-0.29,290773.93964,3985,10.133,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":261,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",10.11,10.18,9.83,1.19,533140.658991,3947,10.1104,{"date":303,"open":257,"high":304,"low":305,"close":306,"change":44,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",10.0699,9.77,10.06,5.01,290778.31443,4702,9.9661,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",9.94,9.99,9.415,9.58,-0.3,-3.04,262413.562309,4348,9.6143,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",9.78,9.88,9.53,0.08,0.82,203137.115141,2795,9.7261,{"date":333,"open":334,"high":334,"low":215,"close":236,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",9.97,-0.4,-3.92,238329.067785,4659,9.8215,{"date":341,"open":246,"high":342,"low":288,"close":267,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",10.59,0.17,1.69,206500.347375,3183,10.2669,{"date":349,"open":350,"high":288,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",10,9.95,10.03,-0.28,-2.72,146066.58585,3472,10.0478,{"date":359,"open":360,"high":361,"low":260,"close":268,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",10.19,10.4463,0.1,0.98,192621.219645,2760,10.329,{"date":368,"open":369,"high":280,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",10.3,10.155,10.21,-0.1,-0.97,147241.880588,3011,10.2785,{"date":378,"open":295,"high":379,"low":380,"close":268,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",10.35,10.05,-0.14,-1.34,238647.937311,3877,10.2579,{"date":387,"open":388,"high":389,"low":379,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",10.94,10.96,10.45,-0.21,-1.97,373324.193617,5315,10.4621,{"date":397,"open":314,"high":398,"low":314,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",10.7,10.66,0.79,8,473006.985616,6415,10.4033,{"date":406,"open":295,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",10.23,9.82,9.87,-0.55,-5.28,450838.794144,5996,9.9949,{"date":416,"open":417,"high":418,"low":258,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",10.44,10.54,10.42,-0.12,-1.14,340393.580402,4286,10.4031,{"date":426,"open":427,"high":428,"low":280,"close":418,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",10.98,11.08,-0.49,-4.44,315791.857962,4212,10.5961,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":343,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",10.79,11.15,10.75,11.03,1.57,328239.223229,4719,10.9944,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":429,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",11.14,11.3,10.77,10.86,-4.32,416130.485759,6515,10.9256,{"date":455,"open":456,"high":23,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",11.01,10.88,11.35,0.05,0.44,667417.17622,7036,11.3551,{"date":465,"open":466,"high":467,"low":468,"close":447,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",11.2,11.34,11.02,0.16,1.44,656366.511039,8019,11.1772,{"date":475,"open":476,"high":477,"low":478,"close":446,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",11.38,11.49,11.07,-0.06,-0.54,726236.45911,7797,11.2231,{"date":485,"open":448,"high":447,"low":486,"close":466,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",10.7404,0.31,2.85,927735.780733,10682,11.1507,{"date":493,"open":494,"high":495,"low":350,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",10.13,11.05,10.89,1.12,11.46,1086099.918354,11000,10.8058,{"date":503,"open":504,"high":257,"low":505,"close":305,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",9.75,9.63,-0.18,-1.81,591246.423831,7869,9.7661,{"date":512,"open":513,"high":288,"low":514,"close":351,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",9.93,9.86,0.2,2.05,865173.79863,9690,10.0105,{"date":521,"open":522,"high":269,"low":522,"close":504,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",9.11,0.68,7.5,903682.921267,11319,9.6979,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":479,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",9.06,9.25,9.0015,9.07,-0.66,491478.54363,7475,9.1594,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",9.29,9.3,8.82,9.13,-0.07,-0.76,707933.293604,12543,9.0592,{"date":550,"open":551,"high":184,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",8.97,8.92,9.2,0.23,2.56,1037755.183905,12637,9.1225,{"date":560,"open":561,"high":562,"low":563,"close":551,"change":87,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",8.67,8.99,8.61,2.51,363227.573983,5555,8.8758,{"date":569,"open":570,"high":571,"low":563,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",8.75,8.88,0.35,4.17,336074.873213,4285,8.7316,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":261,"volume":584,"transactions":585,"vwap":586},"2026-08-06",8.25,8.505,8.15,8.4,0.01,288398.333797,5099,8.3483,{"date":588,"open":581,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",8.43,8.07,8.39,0.54,6.88,548161.827492,7594,8.313,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":572,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",7.63,7.99,7.85,4.67,410010.879214,5167,7.879,{"date":607,"open":608,"high":609,"low":610,"close":524,"change":80,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",7.34,7.56,7.25,1.9,312448.305434,4419,7.4536,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",7.41,7.42,7.26,7.36,-0.26,-3.41,232567.896329,3988,7.3522,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":281,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",7.43,7.65,7.27,7.62,3.39,255026.734558,4828,7.5104,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":583,"percent_change":80,"volume":642,"transactions":643,"vwap":644},"2026-07-29",7.32,7.53,7.1616,7.37,292200.62315,4860,7.2705,{"date":646,"open":609,"high":647,"low":648,"close":620,"change":317,"percent_change":336,"volume":649,"transactions":650,"vwap":651},"2026-07-28",7.5708,7.22,275627.107547,5118,7.3801,{"date":653,"open":654,"high":601,"low":655,"close":656,"change":187,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",7.71,7.54,7.66,1.73,322533.099899,4846,7.6641,{"date":662,"open":631,"high":663,"low":664,"close":639,"change":229,"percent_change":335,"volume":665,"transactions":666,"vwap":667},"2026-07-24",7.74,7.48,199154.24088,3942,7.597,{"date":669,"open":670,"high":656,"low":671,"close":609,"change":219,"percent_change":672,"volume":673,"transactions":674,"vwap":647},"2026-07-23",7.59,7.47,-2.58,347241.022019,4907,{"date":676,"open":629,"high":677,"low":678,"close":679,"change":87,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",7.97,7.6,7.76,2.92,481374.424956,6346,7.821,{"date":685,"open":617,"high":629,"low":686,"close":655,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",7.31,0.32,4.43,328543.441538,4786,7.4966,{"date":693,"open":694,"high":620,"low":695,"close":648,"change":696,"percent_change":410,"volume":697,"transactions":698,"vwap":699},"2026-07-20",7.28,7.1444,-0.04,411379.19042,5129,7.2308,{"date":701,"open":702,"high":618,"low":703,"close":619,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":619},"2026-07-17",7.11,7.1,0.09,1.26,479900,{"date":708,"open":709,"high":638,"low":710,"close":711,"change":391,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-16",7.29,7.03,7.17,-2.85,611700,{"date":715,"open":716,"high":670,"low":717,"close":718,"change":459,"percent_change":523,"volume":719,"transactions":9,"vwap":718},"2026-07-15",7.33,7.195,7.38,500200,{"date":721,"open":722,"high":664,"low":723,"close":716,"change":687,"percent_change":724,"volume":725,"transactions":9,"vwap":716},"2026-07-14",7.3,7.2,4.56,531500,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":19,"volume":733,"transactions":9,"vwap":731},"2026-07-13",7.05,7.12,6.915,7.01,-0.13,290600,{"date":735,"open":736,"high":648,"low":737,"close":738,"change":187,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-10",6.95,6.93,7.14,1.85,429400,{"date":742,"open":743,"high":744,"low":745,"close":731,"change":79,"percent_change":746,"volume":747,"transactions":9,"vwap":731},"2026-07-09",6.75,7.07,6.745,5.1,415500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":208,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-08",6.61,6.74,6.41,6.67,-2.2,392900,{"date":757,"open":718,"high":617,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",6.725,6.82,-0.56,-7.59,453300,{"date":764,"open":656,"high":765,"low":718,"close":718,"change":621,"percent_change":766,"volume":767,"transactions":9,"vwap":718},"2026-07-06",7.813,-3.4,317200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":696,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-02",7.78,7.988,7.495,7.64,-0.52,524300,{"date":777,"open":778,"high":779,"low":670,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",7.61,7.93,7.68,0.07,0.92,414800,{"date":785,"open":639,"high":786,"low":628,"close":778,"change":327,"percent_change":139,"volume":787,"transactions":9,"vwap":778},"2026-06-30",7.675,448600,{"date":789,"open":718,"high":790,"low":716,"close":639,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":639},"2026-06-29",7.57,0.11,1.48,570800,{"date":795,"open":796,"high":671,"low":796,"close":618,"change":51,"percent_change":744,"volume":797,"transactions":9,"vwap":618},"2026-06-26",6.89,594400,{"date":799,"open":800,"high":801,"low":802,"close":737,"change":79,"percent_change":803,"volume":804,"transactions":9,"vwap":737},"2026-06-25",6.73,6.98,6.65,5.16,423700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",6.83,6.94,6.46,6.59,-0.41,-5.86,447400,{"date":815,"open":816,"high":703,"low":817,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-06-23",7,6.91,-0.25,-3.45,436700,{"date":822,"open":823,"high":686,"low":710,"close":610,"change":506,"percent_change":824,"volume":825,"transactions":9,"vwap":610},"2026-06-22",7.24,-2.42,537700,{"date":827,"open":828,"high":829,"low":722,"close":628,"change":219,"percent_change":830,"volume":831,"transactions":9,"vwap":628},"2026-06-18",7.69,7.88,-2.62,529900,{"date":833,"open":773,"high":834,"low":678,"close":599,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":599},"2026-06-17",8.1,-0.05,-0.65,736700,{"date":839,"open":840,"high":841,"low":842,"close":780,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":780},"2026-06-16",7.72,7.89,7.655,0.02,0.26,396400,{"date":847,"open":848,"high":841,"low":849,"close":656,"change":572,"percent_change":850,"volume":851,"transactions":9,"vwap":656},"2026-06-15",7.75,7.52,4.79,472400,{"date":853,"open":854,"high":855,"low":856,"close":686,"change":187,"percent_change":857,"volume":858,"transactions":9,"vwap":686},"2026-06-12",7.21,7.4,7.125,1.81,442700,{"date":860,"open":802,"high":854,"low":861,"close":862,"change":100,"percent_change":677,"volume":863,"transactions":9,"vwap":862},"2026-06-11",6.62,7.18,517800,{"date":865,"open":802,"high":866,"low":867,"close":802,"change":198,"percent_change":868,"volume":869,"transactions":9,"vwap":802},"2026-06-10",6.79,6.56,-1.19,548600,{"date":871,"open":694,"high":872,"low":873,"close":800,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":800},"2026-06-09",7.35,6.55,-0.48,-6.66,688500,{"date":878,"open":728,"high":694,"low":879,"close":854,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":854},"2026-06-08",7.02,0.19,2.71,287600,{"date":884,"open":885,"high":790,"low":737,"close":879,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":879},"2026-06-05",7.46,-0.68,-8.83,1169200,{"date":890,"open":891,"high":892,"low":778,"close":893,"change":894,"percent_change":732,"volume":895,"transactions":9,"vwap":893},"2026-06-04",7.83,7.9,7.7,-0.01,461700,{"date":897,"open":898,"high":677,"low":899,"close":654,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":654},"2026-06-03",7.91,7.67,-0.27,-3.38,669700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":261,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-02",7.87,8.02,7.77,7.98,1.53,425100,{"date":912,"open":780,"high":829,"low":678,"close":913,"change":914,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-01",7.86,0,632900,{"date":917,"open":828,"high":918,"low":919,"close":913,"change":87,"percent_change":920,"volume":921,"transactions":9,"vwap":913},"2026-05-29",7.94,7.58,2.88,555500,{"date":923,"open":872,"high":848,"low":872,"close":773,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":773},"2026-05-28",0.21,2.83,784900,{"date":928,"open":929,"high":772,"low":879,"close":628,"change":281,"percent_change":930,"volume":931,"transactions":9,"vwap":628},"2026-05-27",7.09,3.48,729400,{"date":933,"open":934,"high":823,"low":934,"close":862,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":862},"2026-05-26",6.87,0.39,5.74,850600,{"date":939,"open":940,"high":934,"low":941,"close":866,"change":942,"percent_change":460,"volume":943,"transactions":9,"vwap":866},"2026-05-22",6.72,6.63,0.03,322600,{"date":945,"open":751,"high":737,"low":946,"close":947,"change":149,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-21",6.66,6.76,0.6,359100,{"date":951,"open":952,"high":866,"low":953,"close":940,"change":954,"percent_change":175,"volume":955,"transactions":9,"vwap":940},"2026-05-20",6.57,6.53,0.18,374600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":696,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-19",6.5,6.6,6.29,6.54,-0.61,591000,{"date":965,"open":966,"high":967,"low":953,"close":968,"change":969,"percent_change":901,"volume":970,"transactions":9,"vwap":968},"2026-05-18",6.85,6.96,6.58,-0.23,413500,{"date":972,"open":608,"high":885,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",6.8,6.81,-0.63,-8.47,471500,{"date":979,"open":773,"high":773,"low":608,"close":980,"change":506,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-14",7.44,-2.36,393200,{"date":984,"open":686,"high":848,"low":711,"close":631,"change":105,"percent_change":985,"volume":986,"transactions":9,"vwap":631},"2026-05-13",3.25,384100,{"date":988,"open":718,"high":609,"low":989,"close":718,"change":506,"percent_change":990,"volume":991,"transactions":9,"vwap":718},"2026-05-12",7.16,-2.38,550000,{"date":993,"open":638,"high":919,"low":694,"close":609,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":609},"2026-05-11",0.29,3.99,459800,{"date":998,"open":929,"high":999,"low":879,"close":630,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":630},"2026-05-08",7.49,0.15,2.11,321800,{"date":1004,"open":620,"high":524,"low":1005,"close":729,"change":229,"percent_change":239,"volume":1006,"transactions":9,"vwap":729},"2026-05-07",7.08,547100,{"date":1008,"open":879,"high":823,"low":801,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-06",7.15,0.4,5.93,421000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":743,"change":894,"percent_change":208,"volume":1018,"transactions":9,"vwap":743},"2026-05-05",6.86,7.04,6.735,276900,{"date":1020,"open":1021,"high":796,"low":810,"close":947,"change":583,"percent_change":1000,"volume":1022,"transactions":9,"vwap":947},"2026-05-04",6.7,395000,{"date":1024,"open":946,"high":807,"low":1025,"close":743,"change":704,"percent_change":1026,"volume":1027,"transactions":9,"vwap":743},"2026-05-01",6.64,1.35,227300,{"date":1029,"open":861,"high":1030,"low":959,"close":946,"change":954,"percent_change":1031,"volume":1032,"transactions":9,"vwap":946},"2026-04-30",6.859,2.78,272400,{"date":1034,"open":968,"high":1035,"low":1036,"close":1037,"change":381,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-29",6.595,6.37,6.48,-2.11,566300,{"date":1041,"open":940,"high":1042,"low":958,"close":861,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":861},"2026-04-28",6.84,-0.24,-3.5,463500,{"date":1047,"open":973,"high":1048,"low":1049,"close":1015,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1015},"2026-04-27",6.918,6.715,0.06,0.88,297600,{"date":1054,"open":947,"high":817,"low":947,"close":973,"change":942,"percent_change":460,"volume":1055,"transactions":9,"vwap":973},"2026-04-24",249200,{"date":1057,"open":966,"high":1058,"low":941,"close":1059,"change":381,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-23",7.06,6.77,-2.03,377500,{"date":1063,"open":973,"high":731,"low":1059,"close":817,"change":515,"percent_change":144,"volume":1064,"transactions":9,"vwap":817},"2026-04-22",261800,{"date":1066,"open":1058,"high":702,"low":1067,"close":1068,"change":239,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-21",6.68,6.71,-5.89,461500,{"date":1072,"open":737,"high":1073,"low":966,"close":1073,"change":704,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-20",7.13,1.28,368100,{"date":1077,"open":1078,"high":717,"low":1078,"close":1016,"change":994,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1016},"2026-04-17",6.9,4.3,403200,{"date":1082,"open":1015,"high":1016,"low":1083,"close":743,"change":835,"percent_change":1084,"volume":1085,"transactions":9,"vwap":743},"2026-04-16",6.695,-0.74,354300,{"date":1087,"open":817,"high":710,"low":973,"close":973,"change":506,"percent_change":672,"volume":882,"transactions":9,"vwap":973},"2026-04-15",{"date":1089,"open":1078,"high":738,"low":1090,"close":801,"change":515,"percent_change":1091,"volume":1092,"transactions":9,"vwap":801},"2026-04-14",6.865,2.95,350100,{"date":1094,"open":1095,"high":796,"low":1096,"close":1097,"change":732,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-13",6.615,6.47,6.78,-1.88,394900,{"date":1101,"open":866,"high":801,"low":800,"close":817,"change":105,"percent_change":1102,"volume":1103,"transactions":9,"vwap":817},"2026-04-10",3.6,427100,{"date":1105,"open":1067,"high":737,"low":959,"close":753,"change":479,"percent_change":251,"volume":1106,"transactions":9,"vwap":753},"2026-04-09",355500,{"date":1108,"open":744,"high":648,"low":1109,"close":800,"change":362,"percent_change":1110,"volume":1111,"transactions":9,"vwap":800},"2026-04-08",6.601,1.51,370700,{"date":1113,"open":946,"high":1049,"low":809,"close":941,"change":1114,"percent_change":317,"volume":1115,"transactions":9,"vwap":941},"2026-04-07",-0.02,421600,{"date":1117,"open":743,"high":759,"low":750,"close":802,"change":381,"percent_change":1118,"volume":1119,"transactions":9,"vwap":802},"2026-04-06",-2.06,343800,{"date":1121,"open":1122,"high":966,"low":1123,"close":866,"change":1114,"percent_change":289,"volume":1124,"transactions":9,"vwap":866},"2026-04-02",6.4,6.25,379500,{"date":1126,"open":1042,"high":1127,"low":1067,"close":974,"change":954,"percent_change":881,"volume":1128,"transactions":9,"vwap":974},"2026-04-01",7.115,580000,{"date":1130,"open":1131,"high":802,"low":1132,"close":941,"change":1133,"percent_change":217,"volume":1134,"transactions":9,"vwap":941},"2026-03-31",6.2,6.17,0.57,587600,{"date":1136,"open":1096,"high":1137,"low":24,"close":1138,"change":506,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-30",6.51,6.06,-2.88,750900,{"date":1142,"open":1137,"high":952,"low":1143,"close":1144,"change":230,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-27",6.19,6.24,-4.73,876100,{"date":1148,"open":723,"high":723,"low":1149,"close":873,"change":429,"percent_change":1150,"volume":1151,"transactions":9,"vwap":873},"2026-03-26",6.541,-6.96,665000,{"date":1153,"open":722,"high":722,"low":796,"close":1016,"change":187,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1016},"2026-03-25",1.88,452700,{"date":1157,"open":737,"high":816,"low":873,"close":817,"change":544,"percent_change":1158,"volume":1159,"transactions":9,"vwap":817},"2026-03-24",-1,1092100,{"date":1161,"open":759,"high":1162,"low":947,"close":801,"change":87,"percent_change":985,"volume":1163,"transactions":9,"vwap":801},"2026-03-23",7.165,956900,{"date":1165,"open":816,"high":703,"low":1025,"close":947,"change":969,"percent_change":72,"volume":1166,"transactions":9,"vwap":947},"2026-03-20",828800,{"date":1168,"open":1169,"high":728,"low":873,"close":1170,"change":353,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-19",6.69,6.99,-3.85,997000,{"date":1174,"open":899,"high":899,"low":1175,"close":630,"change":760,"percent_change":1176,"volume":1177,"transactions":9,"vwap":630},"2026-03-18",7.23,-7.15,587300,{"date":1179,"open":581,"high":582,"low":848,"close":891,"change":250,"percent_change":421,"volume":926,"transactions":9,"vwap":891},"2026-03-17",{"date":1181,"open":899,"high":600,"low":1182,"close":1183,"change":281,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-16",7.55,7.92,3.26,580300,{"date":1187,"open":1188,"high":1189,"low":849,"close":899,"change":410,"percent_change":1190,"volume":1191,"transactions":9,"vwap":899},"2026-03-13",8.14,8.21,-6.69,1178300,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":18,"percent_change":1060,"volume":1197,"transactions":9,"vwap":1196},"2026-03-12",8.47,8.2,8.22,319800,{"date":1199,"open":1200,"high":1200,"low":1201,"close":591,"change":621,"percent_change":1202,"volume":1203,"transactions":9,"vwap":591},"2026-03-11",8.66,8.18,-3.01,222700,{"date":1205,"open":1206,"high":1207,"low":591,"close":1208,"change":687,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-10",8.44,8.9,8.65,3.84,331000,{"date":1212,"open":1188,"high":1213,"low":913,"close":1214,"change":198,"percent_change":1215,"volume":783,"transactions":9,"vwap":1214},"2026-03-09",8.418,8.33,-0.95,{"date":1217,"open":1218,"high":1200,"low":1219,"close":1220,"change":381,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-06",8.35,8.13,8.41,-1.64,342100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1043,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-05",8.78,8.84,8.26,8.55,-2.73,680100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-04",8.62,9,8.38,8.79,0.41,4.89,927800,{"date":1241,"open":1242,"high":1243,"low":401,"close":1235,"change":975,"percent_change":1244,"volume":1045,"transactions":9,"vwap":1235},"2026-03-03",8.58,8.585,-6.99,{"date":1246,"open":1247,"high":531,"low":1248,"close":1249,"change":696,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-02",9.14,8.671,9.01,-0.44,497500,{"date":1253,"open":1207,"high":543,"low":1254,"close":1255,"change":469,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-27",8.859,9.05,1.8,685600,{"date":1259,"open":1228,"high":1260,"low":1261,"close":1262,"change":844,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-26",8.896,8.48,8.89,3.01,415000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":362,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-25",8.6,8.81,8.525,8.63,1.17,418100,{"date":1274,"open":1275,"high":1267,"low":1183,"close":1276,"change":572,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-24",7.95,8.53,4.28,460400,{"date":1280,"open":1281,"high":591,"low":590,"close":1201,"change":1050,"percent_change":86,"volume":1282,"transactions":9,"vwap":1201},"2026-02-23",8.19,315200,{"date":1284,"open":677,"high":1285,"low":891,"close":1286,"change":261,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-20",8.135,8.12,1.5,440300,{"date":1290,"open":778,"high":401,"low":678,"close":401,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":401},"2026-02-19",0.3,3.9,437300,{"date":1295,"open":773,"high":913,"low":678,"close":893,"change":1000,"percent_change":1296,"volume":1297,"transactions":9,"vwap":893},"2026-02-18",1.99,369700,{"date":1299,"open":872,"high":609,"low":619,"close":1182,"change":1050,"percent_change":1300,"volume":775,"transactions":9,"vwap":1182},"2026-02-17",0.8,{"date":1302,"open":980,"high":778,"low":718,"close":999,"change":880,"percent_change":1303,"volume":1304,"transactions":9,"vwap":999},"2026-02-13",2.6,352600,{"date":1306,"open":905,"high":1183,"low":619,"close":722,"change":836,"percent_change":1307,"volume":1308,"transactions":9,"vwap":722},"2026-02-12",-8.18,486700,{"date":1310,"open":1311,"high":401,"low":893,"close":1275,"change":704,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1275},"2026-02-11",7.96,1.15,348800,{"date":1315,"open":1183,"high":1316,"low":907,"close":913,"change":894,"percent_change":732,"volume":1317,"transactions":9,"vwap":913},"2026-02-10",7.935,379900,{"date":1319,"open":1320,"high":779,"low":664,"close":905,"change":94,"percent_change":737,"volume":1321,"transactions":9,"vwap":905},"2026-02-09",7.51,542600,{"date":1323,"open":610,"high":639,"low":723,"close":620,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":620},"2026-02-06",0.28,3.95,321100,{"date":1328,"open":524,"high":670,"low":816,"close":1005,"change":169,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1005},"2026-02-05",-9.11,562800,{"date":1332,"open":1333,"high":918,"low":1334,"close":1335,"change":479,"percent_change":545,"volume":1336,"transactions":9,"vwap":1335},"2026-02-04",7.84,7.39,7.79,582400,{"date":1338,"open":829,"high":1275,"low":655,"close":601,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":601},"2026-02-03",0.27,3.56,440100,{"date":1343,"open":718,"high":770,"low":686,"close":919,"change":781,"percent_change":1344,"volume":1345,"transactions":9,"vwap":919},"2026-02-02",0.93,702600,{"date":1347,"open":600,"high":1348,"low":617,"close":1320,"change":836,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1320},"2026-01-30",8.3,-7.97,1208400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":429,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-29",8.83,8.848,8.075,8.16,-5.66,664000,{"date":1360,"open":1361,"high":1362,"low":1261,"close":1208,"change":362,"percent_change":1271,"volume":1363,"transactions":9,"vwap":1208},"2026-01-28",8.71,8.91,798100,{"date":1365,"open":589,"high":1366,"low":1367,"close":1228,"change":954,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1228},"2026-01-27",8.614,8.05,2.15,579300,{"date":1371,"open":1372,"high":1373,"low":1227,"close":1374,"change":914,"percent_change":914,"volume":1375,"transactions":9,"vwap":1374},"2026-01-26",8.54,8.96,8.37,1184600,{"date":1377,"open":1218,"high":1378,"low":834,"close":1374,"change":781,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1374},"2026-01-23",8.465,0.84,767100,{"date":1382,"open":1383,"high":1384,"low":1196,"close":1348,"change":327,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1348},"2026-01-22",8.27,8.68,0.97,807800,{"date":1388,"open":1276,"high":1228,"low":581,"close":1196,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1196},"2026-01-21",-0.16,-1.91,492200,{"date":1393,"open":1394,"high":1261,"low":1395,"close":1235,"change":362,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1235},"2026-01-20",8.17,8.11,1.21,628600,{"date":1399,"open":1383,"high":1400,"low":1401,"close":1402,"change":894,"percent_change":420,"volume":1403,"transactions":9,"vwap":1402},"2026-01-16",8.32,8.04,8.28,456800,{"date":1405,"open":1394,"high":1406,"low":1401,"close":1407,"change":187,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-15",8.411,8.29,1.59,793900,{"date":1411,"open":1383,"high":1383,"low":1401,"close":1356,"change":894,"percent_change":420,"volume":1412,"transactions":9,"vwap":1356},"2026-01-14",527700,{"date":1414,"open":579,"high":1415,"low":1416,"close":1394,"change":914,"percent_change":914,"volume":1417,"transactions":9,"vwap":1394},"2026-01-13",8.345,8.09,444600,{"date":1419,"open":1400,"high":1242,"low":1416,"close":1394,"change":942,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1394},"2026-01-12",0.37,731100,{"date":1423,"open":1407,"high":1424,"low":1395,"close":1188,"change":250,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1188},"2026-01-09",8.36,-1.09,256600,{"date":1428,"open":1195,"high":1402,"low":1429,"close":1430,"change":372,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-08",8.03,8.23,-1.2,282000,{"date":1434,"open":601,"high":1235,"low":893,"close":1214,"change":105,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1214},"2026-01-07",2.97,897000,{"date":1438,"open":581,"high":1356,"low":1439,"close":1416,"change":583,"percent_change":261,"volume":1440,"transactions":9,"vwap":1416},"2026-01-06",8.01,720600,{"date":1442,"open":1333,"high":1443,"low":1333,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-05",8.295,8.08,0.33,4.26,536700,{"date":1449,"open":1275,"high":401,"low":999,"close":848,"change":229,"percent_change":1450,"volume":1451,"transactions":9,"vwap":848},"2026-01-02",-0.39,486300,{"date":1453,"open":1454,"high":898,"low":1454,"close":770,"change":583,"percent_change":187,"volume":1455,"transactions":9,"vwap":770},"2025-12-31",7.73,382100,{"date":1457,"open":601,"high":1275,"low":629,"close":907,"change":362,"percent_change":1458,"volume":1459,"transactions":9,"vwap":907},"2025-12-30",1.3,442600,{"date":1461,"open":898,"high":1462,"low":629,"close":899,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":899},"2025-12-29",8.065,-0.64,-7.7,768800,{"date":1467,"open":1196,"high":582,"low":1468,"close":1469,"change":343,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-26",8.105,8.31,2.09,330900,{"date":1473,"open":579,"high":579,"low":401,"close":1188,"change":1389,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1188},"2025-12-24",-1.93,248700,{"date":1477,"open":1478,"high":1479,"low":1356,"close":1348,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1348},"2025-12-23",8.45,8.49,-0.11,-1.31,530900,{"date":1484,"open":1478,"high":1270,"low":591,"close":1220,"change":343,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1220},"2025-12-22",2.06,671300,{"date":1488,"open":1195,"high":1261,"low":1286,"close":1489,"change":261,"percent_change":792,"volume":1490,"transactions":9,"vwap":1489},"2025-12-19",8.24,1053800,{"date":1492,"open":828,"high":1188,"low":599,"close":1286,"change":1420,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1286},"2025-12-18",4.77,738900,{"date":1496,"open":779,"high":600,"low":828,"close":848,"change":381,"percent_change":1497,"volume":1498,"transactions":9,"vwap":848},"2025-12-17",-1.77,464700,{"date":1500,"open":892,"high":1501,"low":679,"close":841,"change":894,"percent_change":732,"volume":1502,"transactions":9,"vwap":841},"2025-12-16",8.101,223200,{"date":1504,"open":401,"high":1201,"low":1505,"close":892,"change":696,"percent_change":1506,"volume":1507,"transactions":9,"vwap":892},"2025-12-15",7.885,-0.5,384700,{"date":1509,"open":1367,"high":1510,"low":770,"close":918,"change":942,"percent_change":1511,"volume":1512,"transactions":9,"vwap":918},"2025-12-12",8.171,0.38,672100,{"date":1514,"open":1515,"high":1444,"low":1516,"close":898,"change":704,"percent_change":1312,"volume":1517,"transactions":9,"vwap":898},"2025-12-11",7.81,7.654,516300,{"date":1519,"open":1454,"high":1520,"low":628,"close":1520,"change":149,"percent_change":94,"volume":1521,"transactions":9,"vwap":1520},"2025-12-10",7.82,591500,{"date":1523,"open":617,"high":1335,"low":1334,"close":770,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":770},"2025-12-09",0.42,5.71,483000,{"date":1528,"open":854,"high":524,"low":1009,"close":620,"change":1050,"percent_change":328,"volume":1529,"transactions":9,"vwap":620},"2025-12-08",592300,{"date":1531,"open":899,"high":780,"low":1532,"close":722,"change":621,"percent_change":1533,"volume":1534,"transactions":9,"vwap":722},"2025-12-05",7.265,-3.44,528500,{"date":1536,"open":1537,"high":599,"low":641,"close":609,"change":327,"percent_change":1538,"volume":1539,"transactions":9,"vwap":609},"2025-12-04",7.45,1.07,424200,{"date":1541,"open":618,"high":639,"low":686,"close":664,"change":261,"percent_change":1542,"volume":1543,"transactions":9,"vwap":664},"2025-12-03",1.63,302000,{"date":1545,"open":999,"high":524,"low":854,"close":620,"change":732,"percent_change":1546,"volume":1547,"transactions":9,"vwap":620},"2025-12-02",-1.74,409400,{"date":1549,"open":618,"high":670,"low":694,"close":999,"change":704,"percent_change":1550,"volume":1551,"transactions":9,"vwap":999},"2025-12-01",1.22,516500,{"date":1553,"open":694,"high":999,"low":854,"close":855,"change":80,"percent_change":1554,"volume":1555,"transactions":9,"vwap":855},"2025-11-28",1.93,431400,{"date":1557,"open":744,"high":619,"low":1058,"close":619,"change":844,"percent_change":1558,"volume":762,"transactions":9,"vwap":619},"2025-11-26",3.71,{"date":1560,"open":593,"high":703,"low":807,"close":816,"change":791,"percent_change":1561,"volume":1562,"transactions":9,"vwap":816},"2025-11-25",1.6,304900,{"date":1564,"open":961,"high":737,"low":953,"close":796,"change":79,"percent_change":1565,"volume":1566,"transactions":9,"vwap":796},"2025-11-24",5.19,291800,{"date":1568,"open":1569,"high":1021,"low":1570,"close":873,"change":942,"percent_change":134,"volume":1571,"transactions":9,"vwap":873},"2025-11-21",6.52,6.42,404600,{"date":1573,"open":807,"high":1170,"low":1569,"close":1569,"change":900,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1569},"2025-11-20",-3.98,514800,{"date":1577,"open":817,"high":710,"low":946,"close":866,"change":894,"percent_change":208,"volume":1578,"transactions":9,"vwap":866},"2025-11-19",530300,{"date":1580,"open":736,"high":1581,"low":1582,"close":973,"change":372,"percent_change":1583,"volume":1584,"transactions":9,"vwap":973},"2025-11-18",7.085,6.664,-1.45,434100,{"date":1586,"open":1097,"high":1587,"low":1067,"close":1078,"change":343,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1078},"2025-11-17",6.995,2.53,393800,{"date":1591,"open":959,"high":1015,"low":958,"close":800,"change":230,"percent_change":1592,"volume":1257,"transactions":9,"vwap":800},"2025-11-14",-4.4,{"date":1594,"open":610,"high":709,"low":817,"close":1016,"change":969,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1016},"2025-11-13",-3.16,515000,{"date":1598,"open":1599,"high":709,"low":807,"close":630,"change":1420,"percent_change":1600,"volume":1601,"transactions":9,"vwap":630},"2025-11-12",6.92,5.36,678400,{"date":1603,"open":1021,"high":808,"low":1604,"close":1078,"change":844,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1078},"2025-11-11",6.687,3.92,493500,{"date":1608,"open":941,"high":974,"low":750,"close":1025,"change":469,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1025},"2025-11-10",2.47,495400,{"date":1612,"open":1613,"high":1037,"low":1614,"close":1037,"change":87,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1037},"2025-11-07",6.32,6.18,3.51,387200,{"date":1618,"open":1122,"high":861,"low":1143,"close":1619,"change":372,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-06",6.26,-1.57,520500,{"date":1623,"open":1624,"high":1625,"low":1144,"close":1626,"change":704,"percent_change":470,"volume":1627,"transactions":9,"vwap":1626},"2025-11-05",6.35,6.45,6.36,499100,{"date":1629,"open":750,"high":1630,"low":1631,"close":1632,"change":874,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-04",6.639,6.235,6.27,-7.11,961100,{"date":1636,"open":807,"high":1637,"low":802,"close":743,"change":420,"percent_change":1638,"volume":1639,"transactions":9,"vwap":743},"2025-11-03",6.97,-1.75,557500,{"date":1641,"open":974,"high":1078,"low":940,"close":934,"change":1050,"percent_change":1051,"volume":1642,"transactions":9,"vwap":934},"2025-10-31",446500,{"date":1644,"open":1068,"high":1645,"low":1068,"close":974,"change":327,"percent_change":298,"volume":1646,"transactions":9,"vwap":974},"2025-10-30",6.935,430200,{"date":1648,"open":737,"high":816,"low":1067,"close":800,"change":835,"percent_change":1084,"volume":1649,"transactions":9,"vwap":800},"2025-10-29",555200,{"date":1651,"open":1021,"high":934,"low":1652,"close":1097,"change":229,"percent_change":1250,"volume":1653,"transactions":9,"vwap":1097},"2025-10-28",6.675,697200,{"date":1655,"open":1067,"high":1599,"low":1656,"close":974,"change":420,"percent_change":1657,"volume":1658,"transactions":9,"vwap":974},"2025-10-27",6.545,-1.73,1040200,{"date":1660,"open":737,"high":703,"low":966,"close":737,"change":544,"percent_change":1158,"volume":1661,"transactions":9,"vwap":737},"2025-10-24",750600,{"date":1663,"open":816,"high":1664,"low":1645,"close":816,"change":87,"percent_change":1665,"volume":1666,"transactions":9,"vwap":816},"2025-10-23",7.345,3.24,1098300,{"date":1668,"open":974,"high":1669,"low":750,"close":1097,"change":18,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1097},"2025-10-22",7.175,-2.45,1047200,{"date":1673,"open":1078,"high":1073,"low":973,"close":736,"change":230,"percent_change":1674,"volume":1675,"transactions":9,"vwap":736},"2025-10-21",-4.27,2978400,{"date":1677,"open":702,"high":638,"low":808,"close":619,"change":1445,"percent_change":1678,"volume":1679,"transactions":9,"vwap":619},"2025-10-20",4.76,684800,{"date":1681,"open":608,"high":608,"low":1059,"close":737,"change":1682,"percent_change":1349,"volume":1683,"transactions":9,"vwap":737},"2025-10-17",-0.6,1037200,{"date":1685,"open":849,"high":1454,"low":628,"close":639,"change":894,"percent_change":732,"volume":1686,"transactions":9,"vwap":639},"2025-10-16",705900,{"date":1688,"open":1689,"high":655,"low":989,"close":655,"change":460,"percent_change":1131,"volume":1690,"transactions":9,"vwap":655},"2025-10-15",7.19,739100,{"date":1692,"open":694,"high":694,"low":1693,"close":703,"change":969,"percent_change":1694,"volume":1695,"transactions":9,"vwap":703},"2025-10-14",7.033,-3.14,822500,{"date":1697,"open":807,"high":641,"low":807,"close":716,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":716},"2025-10-13",0.69,10.39,906500,{"date":1702,"open":1097,"high":934,"low":1656,"close":1025,"change":250,"percent_change":382,"volume":1703,"transactions":9,"vwap":1025},"2025-10-10",765700,{"date":1705,"open":1170,"high":1170,"low":873,"close":800,"change":1043,"percent_change":1533,"volume":1706,"transactions":9,"vwap":800},"2025-10-09",924200,{"date":1708,"open":967,"high":1709,"low":974,"close":1637,"change":1000,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1637},"2025-10-08",7.068,2.2,504100,{"date":1713,"open":801,"high":728,"low":1068,"close":759,"change":208,"percent_change":1714,"volume":1715,"transactions":9,"vwap":759},"2025-10-07",-2.15,614400,{"date":1717,"open":751,"high":929,"low":861,"close":1637,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1637},"2025-10-06",0.36,5.45,1021300,{"date":1722,"open":968,"high":1097,"low":1137,"close":750,"change":942,"percent_change":134,"volume":1723,"transactions":9,"vwap":750},"2025-10-03",868700,{"date":1725,"open":750,"high":753,"low":1726,"close":968,"change":459,"percent_change":1727,"volume":1728,"transactions":9,"vwap":968},"2025-10-02",6.206,0.77,965300,{"date":1730,"open":1122,"high":959,"low":1624,"close":953,"change":954,"percent_change":925,"volume":1731,"transactions":9,"vwap":953},"2025-10-01",540800,{"date":1733,"open":1734,"high":752,"low":1735,"close":1624,"change":327,"percent_change":1074,"volume":1736,"transactions":9,"vwap":1624},"2025-09-30",6.22,6.12,401000,{"date":1738,"open":960,"high":1624,"low":1614,"close":1632,"change":362,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1632},"2025-09-29",1.62,518500,{"date":1742,"open":1743,"high":1734,"low":1744,"close":1132,"change":343,"percent_change":925,"volume":1745,"transactions":9,"vwap":1132},"2025-09-26",6,5.995,491400,{"date":1747,"open":1748,"high":1138,"low":1749,"close":1743,"change":942,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1743},"2025-09-25",5.92,5.88,0.5,498400,{"date":1753,"open":1743,"high":1143,"low":1754,"close":1755,"change":229,"percent_change":1506,"volume":1756,"transactions":9,"vwap":1755},"2025-09-24",5.9,5.97,492600,{"date":1758,"open":1755,"high":1735,"low":1754,"close":1743,"change":261,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1743},"2025-09-23",2.04,525300,{"date":1762,"open":1748,"high":1763,"low":1764,"close":1749,"change":459,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1749},"2025-09-22",6.03,5.8,0.86,554000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1339,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-09-19",5.61,5.87,5.578,5.83,4.86,960200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":149,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-18",5.51,5.6,5.42,5.56,0.72,579900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":459,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-17",5.43,5.63,5.31,5.52,0.91,556700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":732,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-16",5.57,5.705,5.461,5.47,-2.32,642200,{"date":1800,"open":1801,"high":1764,"low":1793,"close":1778,"change":372,"percent_change":1638,"volume":1802,"transactions":9,"vwap":1778},"2025-09-15",5.67,848300,{"date":1804,"open":1805,"high":1806,"low":1793,"close":1807,"change":732,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-12",5.85,5.94,5.7,-2.23,2761000,{"date":1811,"open":1788,"high":1812,"low":1813,"close":1772,"change":487,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1772},"2025-09-11",5.835,5.5,5.62,814300,{"date":1817,"open":1818,"high":1525,"low":1719,"close":1788,"change":696,"percent_change":65,"volume":1819,"transactions":9,"vwap":1788},"2025-09-10",5.54,562500,{"date":1821,"open":1814,"high":1822,"low":1777,"close":1780,"change":894,"percent_change":506,"volume":1823,"transactions":9,"vwap":1780},"2025-09-09",5.69,581900,{"date":1825,"open":1801,"high":1826,"low":1827,"close":1793,"change":229,"percent_change":480,"volume":1828,"transactions":9,"vwap":1793},"2025-09-08",5.72,5.48,787900,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1778,"change":954,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1778},"2025-09-05",5.32,5.66,3.32,820800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1779,"change":1389,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1779},"2025-09-04",5.49,5.65,5.25,-2.87,957700,{"date":1843,"open":1826,"high":1844,"low":1818,"close":1845,"change":381,"percent_change":1670,"volume":1846,"transactions":9,"vwap":1845},"2025-09-03",5.82,5.58,796100,{"date":1848,"open":1849,"high":1850,"low":1796,"close":1826,"change":281,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1826},"2025-09-02",5.55,5.78,4.57,1742900,{"date":1854,"open":1855,"high":1827,"low":1856,"close":1796,"change":1324,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1796},"2025-08-29",5.22,5.17,5.39,1081000,{"date":1860,"open":1813,"high":1778,"low":803,"close":1565,"change":343,"percent_change":632,"volume":1861,"transactions":9,"vwap":1565},"2025-08-28",2407300,{"date":1863,"open":1864,"high":1865,"low":1493,"close":1866,"change":880,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-27",4.84,5.04,5.02,3.93,708700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":687,"percent_change":703,"volume":1875,"transactions":9,"vwap":1874},"2025-08-26",4.55,4.85,4.51,4.83,935300,{"date":1877,"open":1878,"high":1879,"low":688,"close":1873,"change":942,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1873},"2025-08-25",4.48,4.577,0.67,573100,{"date":1883,"open":1446,"high":1878,"low":1884,"close":1878,"change":515,"percent_change":602,"volume":1885,"transactions":9,"vwap":1878},"2025-08-22",4.207,487000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1277,"change":459,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1277},"2025-08-21",4.19,4.296,4.15,1.18,269400,{"date":1894,"open":573,"high":1895,"low":1890,"close":1896,"change":362,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-08-20",4.25,4.23,2.42,272900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-08-19",4.32,4.34,4.09,4.13,-0.22,-5.06,350600,{"date":1909,"open":1895,"high":1910,"low":1911,"close":1910,"change":261,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-18",4.35,4.2,2.84,297200,{"date":1915,"open":1277,"high":1916,"low":1917,"close":1896,"change":198,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1896},"2025-08-15",4.315,4.195,-1.86,304400,{"date":1921,"open":1079,"high":1922,"low":1895,"close":1923,"change":1114,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-14",4.39,4.31,-0.46,192900,{"date":1927,"open":1928,"high":1922,"low":1929,"close":1930,"change":583,"percent_change":554,"volume":1931,"transactions":9,"vwap":1930},"2025-08-13",4.36,4.27,4.33,226900,{"date":1933,"open":1928,"high":1922,"low":1934,"close":1901,"change":914,"percent_change":914,"volume":1935,"transactions":9,"vwap":1901},"2025-08-12",4.29,282200,{"date":1937,"open":1896,"high":1938,"low":1939,"close":1901,"change":942,"percent_change":1940,"volume":1766,"transactions":9,"vwap":1901},"2025-08-11",4.419,4.21,0.7,{"date":1942,"open":1943,"high":1901,"low":1939,"close":1934,"change":261,"percent_change":920,"volume":1944,"transactions":9,"vwap":1934},"2025-08-08",4.24,491800,{"date":1946,"open":1939,"high":1930,"low":1890,"close":573,"change":479,"percent_change":1947,"volume":1948,"transactions":9,"vwap":573},"2025-08-07",-1.42,358400,{"date":1950,"open":1888,"high":1896,"low":573,"close":1896,"change":942,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1896},"2025-08-06",0.71,244200,{"date":1954,"open":1955,"high":1943,"low":1956,"close":1911,"change":327,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1911},"2025-08-05",4.12,4.08,1.94,286500,{"date":1960,"open":995,"high":1890,"low":1325,"close":1955,"change":343,"percent_change":1079,"volume":1961,"transactions":9,"vwap":1955},"2025-08-04",258000,{"date":1963,"open":1964,"high":1955,"low":1965,"close":1325,"change":894,"percent_change":818,"volume":1966,"transactions":9,"vwap":1325},"2025-08-01",4.02,3.82,566000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":198,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-31",4.06,4.11,3.955,3.96,-1.98,333200,{"date":1976,"open":1977,"high":1896,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-07-30",4.18,3.931,4.04,-0.19,-4.49,371100,{"date":1984,"open":1985,"high":1277,"low":1890,"close":1896,"change":843,"percent_change":44,"volume":1986,"transactions":9,"vwap":1896},"2025-07-29",4.22,265400,{"date":1988,"open":1977,"high":1939,"low":1969,"close":1939,"change":843,"percent_change":44,"volume":1222,"transactions":9,"vwap":1939},"2025-07-28",{"date":1990,"open":1895,"high":1895,"low":1890,"close":1888,"change":479,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1888},"2025-07-25",-1.41,207600,{"date":1994,"open":1895,"high":1277,"low":1977,"close":1895,"change":696,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1895},"2025-07-24",-0.93,215100,{"date":1998,"open":1923,"high":1999,"low":1939,"close":1934,"change":914,"percent_change":914,"volume":2000,"transactions":9,"vwap":1934},"2025-07-23",4.329,525900,{"date":2002,"open":573,"high":1902,"low":2003,"close":1934,"change":187,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1934},"2025-07-22",4.14,3.12,531100,{"date":2007,"open":2008,"high":1977,"low":2009,"close":2010,"change":1511,"percent_change":380,"volume":2011,"transactions":9,"vwap":2010},"2025-07-21",3.83,3.8,4.16,615400,{"date":2013,"open":1969,"high":1969,"low":2014,"close":2015,"change":969,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-07-18",3.773,3.78,-5.74,336400,{"date":2019,"open":2020,"high":1969,"low":2021,"close":2020,"change":479,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-07-17",4.01,3.98,-1.47,201900,{"date":2025,"open":2026,"high":1970,"low":995,"close":2027,"change":781,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-16",4.05,4.07,1.75,311200,{"date":2031,"open":2027,"high":2032,"low":2033,"close":2034,"change":198,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-15",4.1,3.97,4,-1.96,309700,{"date":2038,"open":2010,"high":1911,"low":1969,"close":1956,"change":544,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1956},"2025-07-14",-1.69,409100,{"date":2042,"open":2026,"high":2010,"low":2043,"close":1890,"change":469,"percent_change":2020,"volume":2044,"transactions":9,"vwap":1890},"2025-07-11",4.031,475700,{"date":2046,"open":2026,"high":2026,"low":2047,"close":995,"change":544,"percent_change":2048,"volume":2049,"transactions":9,"vwap":995},"2025-07-10",3.94,-1.72,237300,{"date":2051,"open":2047,"high":1956,"low":2052,"close":1969,"change":1000,"percent_change":1209,"volume":2053,"transactions":9,"vwap":1969},"2025-07-09",3.91,404500,{"date":2055,"open":1969,"high":2056,"low":2057,"close":2052,"change":506,"percent_change":1592,"volume":2058,"transactions":9,"vwap":2052},"2025-07-08",4.116,3.88,525500,{"date":2060,"open":2008,"high":2003,"low":2061,"close":1903,"change":87,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1903},"2025-07-07",3.75,5.68,598100,{"date":2065,"open":2066,"high":2057,"low":2008,"close":2067,"change":583,"percent_change":844,"volume":2068,"transactions":9,"vwap":2067},"2025-07-03",3.85,3.87,137500,{"date":2070,"open":1209,"high":1292,"low":2009,"close":2071,"change":459,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-02",3.86,1.31,200500,{"date":2075,"open":1292,"high":2076,"low":2077,"close":2078,"change":229,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-07-01",3.935,3.79,3.81,-0.78,283000,{"date":2082,"open":1965,"high":2066,"low":2083,"close":1209,"change":942,"percent_change":400,"volume":2084,"transactions":9,"vwap":1209},"2025-06-30",3.745,196600,{"date":2086,"open":2078,"high":2008,"low":2087,"close":2078,"change":420,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2078},"2025-06-27",3.65,-3.05,674900,{"date":2091,"open":1292,"high":1325,"low":2078,"close":1867,"change":459,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1867},"2025-06-26",1.29,396300,{"date":2095,"open":2061,"high":2021,"low":2096,"close":2057,"change":1339,"percent_change":664,"volume":2097,"transactions":9,"vwap":2057},"2025-06-25",3.54,1088600,{"date":2099,"open":2100,"high":2101,"low":1615,"close":2102,"change":229,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-24",3.58,3.62,3.61,-0.82,280000,{"date":2106,"open":2107,"high":2087,"low":2108,"close":2109,"change":880,"percent_change":1777,"volume":2110,"transactions":9,"vwap":2109},"2025-06-23",3.46,3.442,3.64,540600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":1480,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-06-20",3.52,3.57,3.45,-3.09,838700,{"date":2119,"open":2120,"high":2120,"low":2121,"close":1340,"change":894,"percent_change":353,"volume":2122,"transactions":9,"vwap":1340},"2025-06-18",3.59,3.525,365700,{"date":2124,"open":2125,"high":2100,"low":930,"close":2114,"change":914,"percent_change":914,"volume":2126,"transactions":9,"vwap":2114},"2025-06-17",3.55,428600,{"date":2128,"open":2109,"high":2087,"low":2129,"close":2114,"change":479,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2114},"2025-06-16",3.53,-1.65,443800,{"date":2133,"open":2009,"high":2009,"low":2134,"close":2134,"change":18,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-13",3.63,-4.47,469800,{"date":2138,"open":2087,"high":1209,"low":2139,"close":2009,"change":954,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2009},"2025-06-12",3.648,4.97,352100,{"date":2143,"open":2087,"high":2144,"low":1340,"close":2101,"change":1114,"percent_change":410,"volume":2145,"transactions":9,"vwap":2101},"2025-06-11",3.695,309400,{"date":2147,"open":2008,"high":2008,"low":2114,"close":2109,"change":208,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2109},"2025-06-10",-3.96,524000,{"date":2151,"open":2109,"high":1965,"low":2134,"close":2077,"change":469,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2077},"2025-06-09",4.41,392200,{"date":2155,"open":2120,"high":2156,"low":2157,"close":2134,"change":149,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2134},"2025-06-06",3.68,3.539,1.11,704200,{"date":2161,"open":2162,"high":2120,"low":2163,"close":2120,"change":469,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2120},"2025-06-05",3.49,3.44,4.66,680200,{"date":2167,"open":2168,"high":2163,"low":2169,"close":2170,"change":583,"percent_change":994,"volume":2171,"transactions":9,"vwap":2170},"2025-06-04",3.42,3.365,3.43,333300,{"date":2173,"open":2174,"high":2168,"low":2175,"close":2168,"change":704,"percent_change":2176,"volume":1471,"transactions":9,"vwap":2168},"2025-06-03",3.31,3.29,2.7,{"date":2178,"open":2179,"high":2180,"low":1665,"close":2181,"change":791,"percent_change":2168,"volume":2182,"transactions":9,"vwap":2181},"2025-06-02",3.3,3.47,3.33,756100,{"date":2184,"open":2185,"high":1665,"low":2186,"close":2187,"change":469,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-30",3.04,2.96,3.22,5.23,666600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":914,"percent_change":914,"volume":2196,"transactions":9,"vwap":2195},"2025-05-29",3.08,3.13,3.03,3.06,245500,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2195,"change":149,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2195},"2025-05-28",3,3.09,1.32,271200,{"date":2204,"open":2205,"high":2194,"low":920,"close":2206,"change":704,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-05-27",2.9,3.02,3.07,280800,{"date":2210,"open":2211,"high":1435,"low":920,"close":2212,"change":583,"percent_change":79,"volume":2213,"transactions":9,"vwap":2212},"2025-05-23",2.94,2.93,214400,{"date":2215,"open":2205,"high":2212,"low":2216,"close":680,"change":229,"percent_change":2217,"volume":2218,"transactions":9,"vwap":680},"2025-05-22",2.86,-1.02,216400,{"date":2220,"open":2212,"high":144,"low":2221,"close":1091,"change":942,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1091},"2025-05-21",2.91,1.03,216500,{"date":2225,"open":2226,"high":2211,"low":925,"close":680,"change":459,"percent_change":2227,"volume":2228,"transactions":9,"vwap":680},"2025-05-20",2.87,1.74,152400,{"date":2230,"open":488,"high":680,"low":488,"close":2226,"change":149,"percent_change":188,"volume":2231,"transactions":9,"vwap":2226},"2025-05-19",159600,{"date":2233,"open":2234,"high":925,"low":175,"close":925,"change":894,"percent_change":2235,"volume":2236,"transactions":9,"vwap":925},"2025-05-16",2.81,-0.35,119400,{"date":2238,"open":925,"high":2216,"low":2239,"close":1912,"change":149,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1912},"2025-05-15",2.781,1.43,114800,{"date":2243,"open":488,"high":2226,"low":2244,"close":2245,"change":372,"percent_change":819,"volume":2246,"transactions":9,"vwap":2245},"2025-05-14",2.77,2.8,250300,{"date":2248,"open":680,"high":680,"low":2249,"close":2205,"change":914,"percent_change":914,"volume":2250,"transactions":9,"vwap":2205},"2025-05-13",2.875,182300,{"date":2252,"open":2199,"high":2199,"low":920,"close":2205,"change":1389,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2205},"2025-05-12",-5.23,265200,{"date":2256,"open":2194,"high":2195,"low":2186,"close":2195,"change":704,"percent_change":2194,"volume":2213,"transactions":9,"vwap":2195},"2025-05-09",{"date":2258,"open":2200,"high":2259,"low":2186,"close":1435,"change":372,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1435},"2025-05-08",3.1,-3.26,160700,{"date":2263,"open":2207,"high":2264,"low":2265,"close":2207,"change":479,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2207},"2025-05-07",3.11,3.025,-1.92,175500,{"date":2269,"open":2199,"high":2270,"low":1435,"close":2193,"change":924,"percent_change":1689,"volume":1562,"transactions":9,"vwap":2193},"2025-05-06",3.16,{"date":2272,"open":2186,"high":2186,"low":2273,"close":680,"change":149,"percent_change":2274,"volume":2275,"transactions":9,"vwap":680},"2025-05-05",2.89,1.39,253100,{"date":2277,"open":2194,"high":2278,"low":920,"close":920,"change":1480,"percent_change":2279,"volume":2280,"transactions":9,"vwap":920},"2025-05-02",3.05,-3.68,183800,{"date":2282,"open":2186,"high":2199,"low":680,"close":2283,"change":835,"percent_change":1221,"volume":2284,"transactions":9,"vwap":2283},"2025-05-01",2.99,299200,{"date":2286,"open":1435,"high":2195,"low":2211,"close":2185,"change":149,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2185},"2025-04-30",1.33,358000,{"date":2290,"open":2278,"high":2195,"low":144,"close":2199,"change":544,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2199},"2025-04-29",-2.28,126300,{"date":2294,"open":2192,"high":2193,"low":2206,"close":2207,"change":696,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2207},"2025-04-28",-1.29,225200,{"date":2298,"open":2206,"high":2004,"low":2206,"close":2264,"change":583,"percent_change":687,"volume":2299,"transactions":9,"vwap":2264},"2025-04-25",226600,{"date":179,"open":2004,"high":2301,"low":2302,"close":2259,"change":1114,"percent_change":1463,"volume":2303,"transactions":9,"vwap":2259},3.15,3.085,147700]