[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAT":3,"homepage-market-summary":34,"stock-historical-NAT":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NAT","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},"Nordic American Tanker","NYSE",null,"Common Stock","Nordic American Tankers Ltd owns and operates double-hull crude oil tankers. It is an international tanker company that owns double-hull Suezmax tankers. It operates vessels in the spot market or on spot market-related charters according to cooperative arrangements with third parties. The company's fleet consists of crude oil tankers, and all of its vessels are employed in the spot market. The company has only one type of vessel - Suezmax crude oil tankers. It operates in markets that are very competitive and based mainly on supply and demand.","18",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},13.1387,1.08,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},8.22,8.44,8.455,8.13,8.37,-0.15,-1.79,5934369.085834,31781,8.2417,8.71,3.1,3879083.7325863508,91.3,7298,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},2.46,3392549,1238280316.879174,224.9,"2025-04-24",[188,189,198,209,220,231,242,252,262,272,282,291,302,312,323,331,340,351,361,372,383,393,403,413,423,433,443,453,461,471,481,488,498,507,515,525,535,543,551,561,570,580,588,598,608,616,625,632,640,649,658,665,672,678,684,693,700,707,713,718,724,730,736,743,750,757,764,771,779,787,793,798,804,808,812,816,821,828,836,844,851,858,866,872,878,884,890,894,898,905,912,918,922,927,932,938,942,946,950,954,960,966,970,975,980,986,989,995,999,1005,1008,1014,1018,1022,1027,1031,1036,1040,1044,1048,1051,1056,1060,1066,1071,1074,1079,1083,1087,1091,1096,1100,1104,1108,1112,1116,1120,1124,1129,1133,1138,1142,1145,1151,1158,1162,1167,1170,1174,1179,1183,1187,1192,1197,1203,1209,1216,1224,1229,1236,1244,1251,1258,1265,1272,1278,1285,1292,1296,1302,1307,1311,1317,1321,1325,1331,1336,1341,1347,1351,1355,1358,1362,1365,1369,1376,1383,1389,1395,1401,1407,1413,1418,1423,1428,1433,1439,1443,1448,1453,1458,1462,1466,1470,1473,1477,1481,1487,1494,1499,1502,1508,1513,1518,1526,1529,1534,1539,1543,1548,1553,1557,1563,1568,1572,1576,1581,1584,1588,1592,1596,1599,1603,1606,1610,1613,1616,1619,1622,1626,1630,1634,1638,1642,1646,1652,1657,1661,1665,1671,1674,1677,1680,1683,1687,1692,1697,1701,1705,1709,1713,1716,1720,1724,1728,1733,1737,1741,1746,1750,1753,1757,1761,1765,1769,1773,1776,1781,1788,1792,1796,1800,1804,1808,1814,1820,1824,1829,1834,1838,1843,1848,1852,1855,1859,1862,1867,1872,1877,1881,1885,1889,1894,1898,1902,1907,1911,1915,1920,1924,1927,1930,1933,1936,1941,1944,1948,1952,1956,1962,1966,1969,1973,1976,1980,1983,1987,1990,1993,1997,2001,2004,2007,2010,2014,2017,2020,2023,2027,2031,2035,2040,2043,2046,2050,2055,2059,2063,2066,2069,2073,2076,2079,2083,2087,2090,2094,2097,2101,2105,2109,2112,2115,2119,2124],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":29,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",8.575,8.16,-0.05,-0.59,7360772.382201,37271,8.3417,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",8.08,8.425,8.07,8.42,0.25,3.06,4857653.045944,26719,8.2807,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",7.83,8.21,7.8,8.17,0.27,3.42,4052821.338933,26086,8.1119,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",8.09,8.19,7.85,7.9,-0.08,-1,4648743.524251,25715,7.9469,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",7.74,8.05,7.61,7.98,0.19,2.44,3305130.066625,22954,7.9509,{"date":243,"open":244,"high":236,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",7.82,7.72,7.79,0.07,0.91,4366862.769606,27321,7.815,{"date":253,"open":254,"high":255,"low":256,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",7.62,7.76,7.47,0.06,0.78,5635235.683928,29266,7.6639,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":156,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",7.57,7.81,7.49,7.66,0.52,4329566.547976,28900,7.6932,{"date":273,"open":274,"high":275,"low":276,"close":254,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",7.73,7.761,7.36,-0.04,-0.52,4926364.626905,26632,7.575,{"date":283,"open":246,"high":284,"low":285,"close":267,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",7.8163,7.59,-0.34,-4.25,6778821.478028,35205,7.6935,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",8.14,8.255,7.89,8,-0.25,-3.03,6181973.124102,29869,8.0175,{"date":303,"open":304,"high":305,"low":222,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",8.2,8.33,8.25,0.1,1.23,4933691.687768,22944,8.1957,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",8.02,8.27,7.97,8.15,0.16,2,6200897.855519,28576,8.1637,{"date":324,"open":325,"high":22,"low":211,"close":326,"change":86,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",7.88,7.99,1.78,5114863.006385,28829,8.0325,{"date":332,"open":333,"high":334,"low":335,"close":224,"change":93,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",7.75,7.91,7.67,2.88,5774907.79705,29802,7.8327,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",7.5,7.7,7.3,7.63,0.17,2.28,6082429.201106,34074,7.55,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":204,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",7.19,7.495,7.15,7.46,3.47,5837107.964258,28381,7.4021,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",7.01,7.265,7,7.21,-0.06,-0.83,5102201.799616,25483,7.1809,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",7.2,7.34,7.1,7.27,0.13,1.82,4115580.116277,25015,7.2696,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",7.32,7.335,7.14,-0.11,-1.52,3626768.226566,18946,7.2086,{"date":394,"open":376,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",7.345,7.02,7.25,0.15,2.11,4270825.110947,24318,7.2444,{"date":404,"open":405,"high":406,"low":407,"close":376,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",7.13,7.1995,6.995,0.03,0.42,3988698.370195,23544,7.0751,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":318,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",6.93,7.11,6.86,7.07,2.32,4791127.782457,25332,6.9868,{"date":424,"open":417,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",6.975,6.76,6.91,0.08,1.17,4880516.073683,29434,6.898,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":257,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",6.88,6.9195,6.67,6.83,0.89,4372929.113143,23138,6.803,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":398,"volume":450,"transactions":451,"vwap":452},"2026-08-28",6.9,6.985,6.69,6.77,0.01,4643141.393909,30951,6.7828,{"date":454,"open":455,"high":365,"low":456,"close":426,"change":111,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",6.55,6.46,3.68,7539466.418815,34830,6.7686,{"date":462,"open":463,"high":426,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",6.71,6.41,6.52,-0.38,-5.51,4434744.423712,24774,6.515,{"date":472,"open":473,"high":474,"low":475,"close":445,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",6.95,6.98,6.81,-0.1,-1.43,1926566.657854,13654,6.9017,{"date":482,"open":427,"high":483,"low":427,"close":365,"change":408,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",7.085,0.43,3444510.485782,17752,6.9921,{"date":489,"open":490,"high":491,"low":415,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",7.04,7.195,6.97,-0.02,-0.29,3912787.602418,19457,7.0421,{"date":499,"open":500,"high":501,"low":445,"close":500,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",6.99,7.075,-0.03,-0.43,2179279.330613,14667,6.9996,{"date":508,"open":365,"high":376,"low":509,"close":396,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",6.945,0.09,1.3,2609367.986184,17953,7.0057,{"date":516,"open":517,"high":518,"low":519,"close":415,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",6.84,6.94,6.765,0.11,1.61,2328285.594653,15251,6.8639,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":520,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",6.75,6.85,6.68,6.82,1.64,2172860.491651,16761,6.7927,{"date":536,"open":537,"high":530,"low":538,"close":463,"change":307,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",6.65,6.64,1.51,2249070.591349,17186,6.719,{"date":544,"open":456,"high":529,"low":545,"close":546,"change":346,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",6.45,6.61,2.64,2294070.890966,16124,6.6129,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":215,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",6.21,6.455,6.1901,6.44,4.38,2347763.227061,19560,6.4095,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":388,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",6.29,6.02,6.17,-1.75,2709098.485316,25479,6.1346,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",6.48,6.58,6.28,-0.18,-2.79,2121045.093636,20956,6.4043,{"date":581,"open":582,"high":583,"low":563,"close":456,"change":257,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",6.42,6.53,0.94,2003305.423165,14862,6.4123,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":215,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",6.27,6.47,6.22,6.4,4.4,2808650.458497,23433,6.3929,{"date":599,"open":574,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",6.34,6.12,6.13,-0.13,-2.08,2333992.536013,18558,6.1837,{"date":609,"open":464,"high":610,"low":553,"close":611,"change":116,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",6.49,6.26,-2.64,2667337.870199,18452,6.2845,{"date":617,"open":610,"high":618,"low":619,"close":620,"change":476,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",6.562,6.32,6.43,-1.53,3051052.346811,24330,6.4178,{"date":626,"open":447,"high":627,"low":572,"close":583,"change":603,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",6.73,-1.95,3030631.556889,19648,6.5626,{"date":633,"open":545,"high":447,"low":634,"close":635,"change":204,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",6.35,6.66,3.9,4835084.522561,22225,6.6009,{"date":641,"open":572,"high":642,"low":643,"close":464,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",6.505,6.3,0.02,0.31,4382455.961748,23608,6.4186,{"date":650,"open":556,"high":455,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",6.365,6.39,-0.07,-1.08,3167293.708942,19042,6.4299,{"date":659,"open":660,"high":572,"low":661,"close":456,"change":449,"percent_change":318,"volume":662,"transactions":663,"vwap":664},"2026-07-27",6.31,6.18,3296886.422131,21330,6.417,{"date":666,"open":572,"high":667,"low":668,"close":545,"change":408,"percent_change":131,"volume":669,"transactions":670,"vwap":671},"2026-07-24",6.6,6.405,3783020.105191,20543,6.4708,{"date":673,"open":593,"high":583,"low":674,"close":582,"change":257,"percent_change":584,"volume":675,"transactions":676,"vwap":677},"2026-07-23",6.36,4044035.346475,23187,6.4477,{"date":679,"open":465,"high":465,"low":634,"close":674,"change":388,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",-1.7,2533311.591747,16421,6.3892,{"date":685,"open":686,"high":687,"low":688,"close":591,"change":645,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",6.25,6.54,6.14,5.03,4177596.967283,27035,6.4489,{"date":694,"open":688,"high":660,"low":695,"close":696,"change":520,"percent_change":379,"volume":697,"transactions":698,"vwap":699},"2026-07-20",6.1314,6.16,2494145.6083,20508,6.2138,{"date":701,"open":702,"high":602,"low":703,"close":704,"change":24,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-17",6.1,5.96,6.05,-2.42,2923300,{"date":708,"open":709,"high":600,"low":602,"close":710,"change":156,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-16",6.15,6.2,0.65,2714900,{"date":714,"open":686,"high":574,"low":715,"close":696,"change":603,"percent_change":716,"volume":717,"transactions":9,"vwap":696},"2026-07-15",6.04,-2.07,2286900,{"date":719,"open":601,"high":720,"low":601,"close":563,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":563},"2026-07-14",6.38,0.2,3.28,2954800,{"date":725,"open":592,"high":674,"low":726,"close":727,"change":226,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-13",6.01,6.09,-1.3,3186000,{"date":731,"open":732,"high":661,"low":733,"close":565,"change":215,"percent_change":734,"volume":735,"transactions":9,"vwap":565},"2026-07-10",6.03,5.93,4.58,3236900,{"date":737,"open":564,"high":738,"low":739,"close":740,"change":741,"percent_change":612,"volume":742,"transactions":9,"vwap":740},"2026-07-09",6.08,5.66,5.9,-0.16,4462100,{"date":744,"open":745,"high":702,"low":746,"close":747,"change":346,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-08",5.94,5.91,6.06,2.89,2846500,{"date":751,"open":752,"high":745,"low":753,"close":754,"change":257,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-07",5.86,5.79,5.89,1.03,2276600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":644,"percent_change":85,"volume":763,"transactions":9,"vwap":762},"2026-07-06",5.78,6.19,5.72,5.83,3180200,{"date":765,"open":766,"high":745,"low":767,"close":768,"change":204,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",5.71,5.67,5.81,4.5,4251800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":644,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-01",5.51,5.61,5.49,5.56,0.36,3543600,{"date":780,"open":781,"high":759,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-30",5.74,5.5,5.54,-0.24,-4.15,3995100,{"date":788,"open":789,"high":790,"low":759,"close":759,"change":653,"percent_change":791,"volume":792,"transactions":9,"vwap":759},"2026-06-29",5.85,5.98,-1.2,4527500,{"date":794,"open":565,"high":611,"low":767,"close":789,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":789},"2026-06-26",-0.41,-6.55,9433000,{"date":799,"open":556,"high":800,"low":696,"close":611,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":611},"2026-06-25",6.63,-0.21,-3.25,9166600,{"date":805,"open":456,"high":806,"low":652,"close":591,"change":449,"percent_change":398,"volume":807,"transactions":9,"vwap":591},"2026-06-24",6.7,9928100,{"date":809,"open":709,"high":572,"low":702,"close":456,"change":204,"percent_change":810,"volume":811,"transactions":9,"vwap":456},"2026-06-23",4.03,7887900,{"date":813,"open":814,"high":686,"low":752,"close":553,"change":777,"percent_change":709,"volume":815,"transactions":9,"vwap":553},"2026-06-22",5.87,8797600,{"date":817,"open":776,"high":752,"low":818,"close":789,"change":819,"percent_change":689,"volume":820,"transactions":9,"vwap":789},"2026-06-18",5.41,0.28,7113600,{"date":822,"open":823,"high":824,"low":773,"close":825,"change":826,"percent_change":248,"volume":827,"transactions":9,"vwap":825},"2026-06-17",5.55,5.69,5.57,0.05,2600000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":428,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-16",5.47,5.64,5.4,5.52,1.47,6603800,{"date":837,"open":838,"high":783,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",5.46,5.27,5.44,-0.12,-2.16,4267000,{"date":845,"open":846,"high":825,"low":847,"close":776,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":776},"2026-06-12",5.15,5.13,0.41,7.96,4335300,{"date":852,"open":853,"high":854,"low":855,"close":846,"change":502,"percent_change":856,"volume":857,"transactions":9,"vwap":846},"2026-06-11",5.2,5.32,5.14,-0.58,4118600,{"date":859,"open":860,"high":839,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",5.12,5.05,5.18,-0.14,-2.63,2980000,{"date":867,"open":868,"high":869,"low":870,"close":854,"change":449,"percent_change":237,"volume":871,"transactions":9,"vwap":854},"2026-06-09",5.28,5.37,5.25,3327300,{"date":873,"open":874,"high":775,"low":839,"close":875,"change":226,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-08",5.45,5.31,-1.48,3300600,{"date":879,"open":870,"high":874,"low":880,"close":881,"change":378,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-05",5.24,5.39,2.47,2725300,{"date":885,"open":853,"high":886,"low":853,"close":887,"change":156,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-04",5.3,5.26,0.77,2422700,{"date":891,"open":887,"high":854,"low":853,"close":892,"change":493,"percent_change":466,"volume":893,"transactions":9,"vwap":892},"2026-06-03",5.22,4332400,{"date":895,"open":839,"high":886,"low":853,"close":880,"change":502,"percent_change":896,"volume":897,"transactions":9,"vwap":880},"2026-06-02",-0.57,3185100,{"date":899,"open":900,"high":901,"low":861,"close":839,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":839},"2026-06-01",5.1,5.33,0.12,2.33,4356200,{"date":906,"open":907,"high":908,"low":909,"close":846,"change":520,"percent_change":910,"volume":911,"transactions":9,"vwap":846},"2026-05-29",5.16,5.17,5.06,2.18,5058100,{"date":913,"open":881,"high":874,"low":914,"close":915,"change":575,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-28",5.02,5.04,-3.45,5991900,{"date":919,"open":886,"high":886,"low":908,"close":892,"change":388,"percent_change":920,"volume":921,"transactions":9,"vwap":892},"2026-05-27",-2.06,3391500,{"date":923,"open":924,"high":925,"low":870,"close":901,"change":653,"percent_change":728,"volume":926,"transactions":9,"vwap":901},"2026-05-26",5.34,5.42,3106000,{"date":928,"open":782,"high":783,"low":929,"close":832,"change":476,"percent_change":930,"volume":931,"transactions":9,"vwap":832},"2026-05-22",5.29,-1.82,2975900,{"date":933,"open":934,"high":935,"low":936,"close":782,"change":476,"percent_change":25,"volume":937,"transactions":9,"vwap":782},"2026-05-21",5.6,5.65,5.48,3581900,{"date":939,"open":783,"high":767,"low":782,"close":934,"change":428,"percent_change":940,"volume":941,"transactions":9,"vwap":934},"2026-05-20",1.45,1776000,{"date":943,"open":782,"high":944,"low":838,"close":833,"change":644,"percent_change":777,"volume":945,"transactions":9,"vwap":833},"2026-05-19",5.58,2195900,{"date":947,"open":830,"high":948,"low":838,"close":782,"change":408,"percent_change":163,"volume":949,"transactions":9,"vwap":782},"2026-05-18",5.62,2002800,{"date":951,"open":840,"high":823,"low":881,"close":830,"change":277,"percent_change":952,"volume":953,"transactions":9,"vwap":830},"2026-05-15",-0.73,3548200,{"date":955,"open":948,"high":956,"low":838,"close":773,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":773},"2026-05-14",5.63,-0.09,-1.61,2486500,{"date":961,"open":814,"high":962,"low":773,"close":934,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":934},"2026-05-13",5.88,-0.23,-3.95,4016800,{"date":967,"open":968,"high":752,"low":781,"close":762,"change":449,"percent_change":346,"volume":969,"transactions":9,"vwap":762},"2026-05-12",5.82,2069100,{"date":971,"open":733,"high":703,"low":972,"close":968,"change":476,"percent_change":973,"volume":974,"transactions":9,"vwap":968},"2026-05-11",5.77,-1.69,2998900,{"date":976,"open":740,"high":564,"low":752,"close":977,"change":257,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-08",5.92,1.02,2247000,{"date":981,"open":982,"high":977,"low":983,"close":752,"change":510,"percent_change":984,"volume":985,"transactions":9,"vwap":752},"2026-05-07",5.8,5.7,1.56,2712200,{"date":987,"open":762,"high":977,"low":781,"close":972,"change":575,"percent_change":298,"volume":988,"transactions":9,"vwap":972},"2026-05-06",2723500,{"date":990,"open":968,"high":564,"low":781,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-05",5.95,0.21,3.66,2885500,{"date":996,"open":753,"high":703,"low":766,"close":781,"change":493,"percent_change":997,"volume":998,"transactions":9,"vwap":781},"2026-05-04",-0.35,3230600,{"date":1000,"open":823,"high":972,"low":936,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-01",5.76,0.18,3.23,2946300,{"date":1006,"open":944,"high":956,"low":782,"close":944,"change":826,"percent_change":126,"volume":1007,"transactions":9,"vwap":944},"2026-04-30",3301700,{"date":1009,"open":935,"high":1010,"low":773,"close":1011,"change":957,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-29",5.68,5.53,-1.6,2946600,{"date":1015,"open":983,"high":781,"low":776,"close":948,"change":502,"percent_change":1016,"volume":1017,"transactions":9,"vwap":948},"2026-04-28",-0.53,2747700,{"date":1019,"open":776,"high":739,"low":832,"close":935,"change":520,"percent_change":1020,"volume":1021,"transactions":9,"vwap":935},"2026-04-27",1.99,6574400,{"date":1023,"open":1024,"high":783,"low":886,"close":783,"change":510,"percent_change":1025,"volume":1026,"transactions":9,"vwap":783},"2026-04-24",5.38,1.65,3616100,{"date":1028,"open":773,"high":948,"low":840,"close":874,"change":367,"percent_change":1029,"volume":1030,"transactions":9,"vwap":874},"2026-04-23",-1.09,5869100,{"date":1032,"open":761,"high":972,"low":832,"close":773,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":773},"2026-04-22",-0.31,-5.33,12180200,{"date":1037,"open":709,"high":592,"low":982,"close":968,"change":784,"percent_change":1038,"volume":1039,"transactions":9,"vwap":968},"2026-04-21",-3.96,2669700,{"date":1041,"open":726,"high":727,"low":982,"close":747,"change":408,"percent_change":1042,"volume":1043,"transactions":9,"vwap":747},"2026-04-20",0.5,3417800,{"date":1045,"open":977,"high":710,"low":982,"close":732,"change":346,"percent_change":1046,"volume":1047,"transactions":9,"vwap":732},"2026-04-17",2.9,6364800,{"date":1049,"open":762,"high":977,"low":766,"close":752,"change":502,"percent_change":77,"volume":1050,"transactions":9,"vwap":752},"2026-04-16",3255600,{"date":1052,"open":1053,"high":747,"low":768,"close":754,"change":1002,"percent_change":1054,"volume":1055,"transactions":9,"vwap":754},"2026-04-15",5.84,3.15,4104400,{"date":1057,"open":753,"high":968,"low":824,"close":766,"change":603,"percent_change":1058,"volume":1059,"transactions":9,"vwap":766},"2026-04-14",-2.23,3601900,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1053,"change":902,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1053},"2026-04-13",5.75,6,2.1,2957700,{"date":1067,"open":754,"high":991,"low":934,"close":761,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":761},"2026-04-10",-0.22,-3.7,3672700,{"date":1072,"open":564,"high":553,"low":962,"close":745,"change":193,"percent_change":368,"volume":1073,"transactions":9,"vwap":745},"2026-04-09",5416200,{"date":1075,"open":823,"high":726,"low":830,"close":1076,"change":826,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-08",5.99,0.84,7827300,{"date":1080,"open":565,"high":600,"low":740,"close":745,"change":784,"percent_change":1081,"volume":1082,"transactions":9,"vwap":745},"2026-04-07",-3.88,6159900,{"date":1084,"open":709,"high":1085,"low":564,"close":661,"change":408,"percent_change":57,"volume":1086,"transactions":9,"vwap":661},"2026-04-06",6.23,4777400,{"date":1088,"open":982,"high":553,"low":1062,"close":709,"change":409,"percent_change":1089,"volume":1090,"transactions":9,"vwap":709},"2026-04-02",7.33,7350700,{"date":1092,"open":962,"high":790,"low":766,"close":1093,"change":603,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-01",5.73,-2.22,3887800,{"date":1097,"open":1001,"high":790,"low":781,"close":752,"change":398,"percent_change":1098,"volume":1099,"transactions":9,"vwap":752},"2026-03-31",2.63,5498100,{"date":1101,"open":956,"high":1001,"low":936,"close":766,"change":826,"percent_change":1102,"volume":1103,"transactions":9,"vwap":766},"2026-03-30",0.88,4586800,{"date":1105,"open":783,"high":824,"low":936,"close":739,"change":247,"percent_change":1106,"volume":1107,"transactions":9,"vwap":739},"2026-03-27",1.25,2985300,{"date":1109,"open":948,"high":753,"low":944,"close":1110,"change":826,"percent_change":126,"volume":1111,"transactions":9,"vwap":1110},"2026-03-26",5.59,4588200,{"date":1113,"open":753,"high":968,"low":833,"close":783,"change":297,"percent_change":1114,"volume":1115,"transactions":9,"vwap":783},"2026-03-25",-4.32,4717800,{"date":1117,"open":783,"high":1053,"low":833,"close":753,"change":1118,"percent_change":789,"volume":1119,"transactions":9,"vwap":753},"2026-03-24",0.32,6392500,{"date":1121,"open":892,"high":782,"low":892,"close":830,"change":93,"percent_change":1122,"volume":1123,"transactions":9,"vwap":830},"2026-03-23",4.19,4247800,{"date":1125,"open":783,"high":776,"low":1126,"close":870,"change":784,"percent_change":1127,"volume":1128,"transactions":9,"vwap":870},"2026-03-20",5.21,-4.37,5988000,{"date":1130,"open":886,"high":1110,"low":892,"close":775,"change":247,"percent_change":1131,"volume":1132,"transactions":9,"vwap":775},"2026-03-19",1.29,5175000,{"date":1134,"open":870,"high":773,"low":1135,"close":925,"change":346,"percent_change":1136,"volume":1137,"transactions":9,"vwap":925},"2026-03-18",5.23,3.24,4756000,{"date":1139,"open":839,"high":875,"low":907,"close":870,"change":193,"percent_change":1140,"volume":1141,"transactions":9,"vwap":870},"2026-03-17",-0.94,3380800,{"date":1143,"open":924,"high":925,"low":847,"close":886,"change":819,"percent_change":944,"volume":1144,"transactions":9,"vwap":886},"2026-03-16",5286200,{"date":1146,"open":1147,"high":847,"low":1148,"close":914,"change":826,"percent_change":1149,"volume":1150,"transactions":9,"vwap":914},"2026-03-13",4.95,4.91,1.01,6856300,{"date":1152,"open":870,"high":839,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-12",4.96,4.97,-0.27,-5.15,9170600,{"date":1159,"open":1160,"high":869,"low":1126,"close":880,"change":603,"percent_change":705,"volume":1161,"transactions":9,"vwap":880},"2026-03-11",5.36,4303700,{"date":1163,"open":838,"high":776,"low":901,"close":869,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":869},"2026-03-10",-0.26,-4.62,5849400,{"date":1168,"open":935,"high":759,"low":944,"close":956,"change":449,"percent_change":1002,"volume":1169,"transactions":9,"vwap":956},"2026-03-09",7555100,{"date":1171,"open":825,"high":739,"low":782,"close":948,"change":156,"percent_change":1172,"volume":1173,"transactions":9,"vwap":948},"2026-03-06",0.72,6235200,{"date":1175,"open":781,"high":972,"low":838,"close":944,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":944},"2026-03-05",-0.2,-3.46,7105200,{"date":1180,"open":833,"high":982,"low":818,"close":759,"change":1181,"percent_change":1181,"volume":1182,"transactions":9,"vwap":759},"2026-03-04",0,8463300,{"date":1184,"open":983,"high":746,"low":773,"close":759,"change":575,"percent_change":1185,"volume":1186,"transactions":9,"vwap":759},"2026-03-03",-3.02,8876200,{"date":1188,"open":600,"high":600,"low":762,"close":703,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":703},"2026-03-02",0.23,4.01,13061200,{"date":1193,"open":782,"high":759,"low":936,"close":1093,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1093},"2026-02-27",0.33,6.11,7338900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":832,"change":777,"percent_change":387,"volume":1202,"transactions":9,"vwap":832},"2026-02-26",4.85,5.43,4.78,14389300,{"date":1204,"open":1205,"high":915,"low":1206,"close":915,"change":156,"percent_change":1207,"volume":1208,"transactions":9,"vwap":915},"2026-02-25",4.99,4.9,0.8,3982000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":428,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-24",4.94,5,4.88,1.63,3825200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1176,"volume":1223,"transactions":9,"vwap":1221},"2026-02-23",4.89,4.93,4.81,4.92,-0.01,3039500,{"date":1225,"open":1226,"high":1219,"low":1201,"close":1219,"change":307,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1219},"2026-02-20",4.82,2.07,3609100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":307,"percent_change":399,"volume":1235,"transactions":9,"vwap":1234},"2026-02-19",4.74,4.87,4.72,4.83,3578500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":520,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-18",4.66,4.79,4.65,4.73,2.38,3740400,{"date":1245,"open":1246,"high":1240,"low":1247,"close":1248,"change":428,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-17",4.49,4.46,4.62,1.76,2926700,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":428,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-13",4.47,4.57,4.54,1.79,2327200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1247,"change":277,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1247},"2026-02-12",4.51,4.53,4.43,-0.89,3196500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":769,"change":1002,"percent_change":1270,"volume":1271,"transactions":9,"vwap":769},"2026-02-11",4.36,4.52,4.33,4.17,3868800,{"date":1273,"open":1274,"high":557,"low":1275,"close":1276,"change":247,"percent_change":1025,"volume":1277,"transactions":9,"vwap":1276},"2026-02-10",4.28,4.27,4.32,2773000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1222,"percent_change":963,"volume":1284,"transactions":9,"vwap":1283},"2026-02-09",4.22,4.29,4.21,4.25,1545200,{"date":1286,"open":1287,"high":1281,"low":1288,"close":1289,"change":510,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-06",4.18,4.15,4.26,2.16,2501300,{"date":1293,"open":1294,"high":1283,"low":1288,"close":1270,"change":449,"percent_change":111,"volume":1295,"transactions":9,"vwap":1270},"2026-02-05",4.16,2882800,{"date":1297,"open":1298,"high":1299,"low":1288,"close":1294,"change":226,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1294},"2026-02-04",4.2,4.24,-1.89,2998400,{"date":1303,"open":1287,"high":1283,"low":1304,"close":1299,"change":257,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1299},"2026-02-03",4.12,1.44,2277100,{"date":1308,"open":1309,"high":1282,"low":1190,"close":1287,"change":644,"percent_change":50,"volume":1310,"transactions":9,"vwap":1287},"2026-02-02",4.09,2236300,{"date":1312,"open":1313,"high":1283,"low":1314,"close":1294,"change":367,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1294},"2026-01-30",4.14,4.11,-1.42,3098600,{"date":1318,"open":1319,"high":1283,"low":1304,"close":1280,"change":408,"percent_change":1172,"volume":1320,"transactions":9,"vwap":1280},"2026-01-29",4.23,2436500,{"date":1322,"open":1270,"high":1280,"low":1304,"close":1122,"change":510,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1122},"2026-01-28",2.2,2802500,{"date":1326,"open":1327,"high":1287,"low":1327,"close":1328,"change":257,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-27",4.05,4.1,1.49,2449600,{"date":1332,"open":1328,"high":1319,"low":810,"close":1333,"change":493,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-26",4.04,-0.49,2296000,{"date":1337,"open":1327,"high":1304,"low":1338,"close":1339,"change":826,"percent_change":1106,"volume":1340,"transactions":9,"vwap":1339},"2026-01-23",4.02,4.06,2431300,{"date":1342,"open":1343,"high":1309,"low":1344,"close":1190,"change":226,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1190},"2026-01-22",4.08,3.98,-1.96,1659000,{"date":1348,"open":1343,"high":1304,"low":1349,"close":1309,"change":408,"percent_change":92,"volume":1350,"transactions":9,"vwap":1309},"2026-01-21",3.96,2645500,{"date":1352,"open":1353,"high":1313,"low":810,"close":1339,"change":502,"percent_change":952,"volume":1354,"transactions":9,"vwap":1339},"2026-01-20",4.07,2345700,{"date":1356,"open":1304,"high":1122,"low":1353,"close":1309,"change":1181,"percent_change":1181,"volume":1357,"transactions":9,"vwap":1309},"2026-01-16",4753100,{"date":1359,"open":1333,"high":1314,"low":1360,"close":1309,"change":408,"percent_change":92,"volume":1361,"transactions":9,"vwap":1309},"2026-01-15",3.94,3321200,{"date":1363,"open":1353,"high":1304,"low":1333,"close":1339,"change":1181,"percent_change":1181,"volume":1364,"transactions":9,"vwap":1339},"2026-01-14",2751800,{"date":1366,"open":1349,"high":1353,"low":1349,"close":1339,"change":307,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1339},"2026-01-13",2.53,5031300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1349,"change":826,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1349},"2026-01-12",3.91,3.97,3.87,1.28,2719800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1371,"change":449,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1371},"2026-01-09",3.88,3.93,3.85,0.26,4191300,{"date":1384,"open":1385,"high":1371,"low":1386,"close":636,"change":86,"percent_change":1387,"volume":1388,"transactions":9,"vwap":636},"2026-01-08",3.75,3.73,3.72,4938900,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":645,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-07",3.51,3.76,8.99,5721800,{"date":1396,"open":216,"high":1397,"low":1398,"close":1399,"change":156,"percent_change":429,"volume":1400,"transactions":9,"vwap":1399},"2026-01-06",3.53,3.41,3.45,3201900,{"date":1402,"open":1403,"high":1391,"low":1404,"close":1398,"change":156,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2026-01-05",3.43,3.4,1.19,3939500,{"date":1408,"open":1399,"high":1399,"low":1409,"close":1410,"change":653,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-02",3.36,3.37,-2.03,2500200,{"date":1414,"open":216,"high":1415,"low":1404,"close":1416,"change":644,"percent_change":42,"volume":1417,"transactions":9,"vwap":1416},"2025-12-31",3.46,3.44,1698300,{"date":1419,"open":1420,"high":1420,"low":1398,"close":216,"change":367,"percent_change":1421,"volume":1422,"transactions":9,"vwap":216},"2025-12-30",3.49,-1.72,2457600,{"date":1424,"open":1403,"high":1391,"low":216,"close":1425,"change":826,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-29",3.48,1.46,2395300,{"date":1429,"open":1404,"high":1415,"low":1430,"close":1403,"change":156,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1403},"2025-12-26",3.38,1.18,1823300,{"date":1434,"open":1404,"high":1398,"low":1435,"close":1436,"change":449,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-24",3.33,3.39,0.3,1645200,{"date":1440,"open":1398,"high":1403,"low":1410,"close":1430,"change":277,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1430},"2025-12-23",-1.17,2163300,{"date":1444,"open":1425,"high":1445,"low":216,"close":216,"change":826,"percent_change":1446,"volume":1447,"transactions":9,"vwap":216},"2025-12-22",3.57,1.48,3774000,{"date":1449,"open":1430,"high":1416,"low":1450,"close":1410,"change":1222,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1410},"2025-12-19",3.35,-0.3,3275800,{"date":1454,"open":1399,"high":1455,"low":1450,"close":1430,"change":226,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1430},"2025-12-18",3.5,-2.31,2323900,{"date":1459,"open":1425,"high":1391,"low":1403,"close":1415,"change":449,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1415},"2025-12-17",0.29,2377100,{"date":1463,"open":1420,"high":1391,"low":1464,"close":1399,"change":193,"percent_change":477,"volume":1465,"transactions":9,"vwap":1399},"2025-12-16",3.34,2993700,{"date":1467,"open":1415,"high":1391,"low":216,"close":1455,"change":247,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1455},"2025-12-15",2.04,2962600,{"date":1471,"open":1399,"high":1415,"low":216,"close":1403,"change":493,"percent_change":856,"volume":1472,"transactions":9,"vwap":1403},"2025-12-12",2169700,{"date":1474,"open":357,"high":1420,"low":216,"close":1399,"change":502,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1399},"2025-12-11",-0.86,2526700,{"date":1478,"open":1479,"high":1479,"low":1404,"close":1425,"change":193,"percent_change":1315,"volume":1480,"transactions":9,"vwap":1425},"2025-12-10",3.52,3962000,{"date":1482,"open":1483,"high":1484,"low":1420,"close":1397,"change":277,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1397},"2025-12-09",3.56,3.58,-1.12,3125900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1445,"change":116,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1445},"2025-12-08",3.62,3.69,3.55,-4.55,3653300,{"date":1495,"open":1392,"high":1392,"low":1496,"close":1497,"change":1181,"percent_change":1181,"volume":1498,"transactions":9,"vwap":1497},"2025-12-05",3.7,3.74,3534700,{"date":1500,"open":1497,"high":1392,"low":1490,"close":1497,"change":1181,"percent_change":1181,"volume":1501,"transactions":9,"vwap":1497},"2025-12-04",2899600,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1497,"change":247,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1497},"2025-12-03",3.71,3.78,1.91,3285700,{"date":1509,"open":1489,"high":1490,"low":1510,"close":1511,"change":644,"percent_change":163,"volume":1512,"transactions":9,"vwap":1511},"2025-12-02",3.54,3.67,3101700,{"date":1514,"open":1515,"high":1490,"low":1516,"close":1515,"change":449,"percent_change":215,"volume":1517,"transactions":9,"vwap":1515},"2025-12-01",3.65,3.6,3394000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":841,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-28",3.79,3.81,3.61,3.64,-3.19,3042900,{"date":1527,"open":1497,"high":1505,"low":1504,"close":1392,"change":1181,"percent_change":1181,"volume":1528,"transactions":9,"vwap":1392},"2025-11-26",2526300,{"date":1530,"open":1505,"high":1531,"low":1497,"close":1392,"change":193,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1392},"2025-11-25",3.8,-1.31,2312400,{"date":1535,"open":1521,"high":1536,"low":1385,"close":1521,"change":277,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1521},"2025-11-24",3.86,-1.04,2612100,{"date":1540,"open":1392,"high":1536,"low":1490,"close":1380,"change":902,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1380},"2025-11-21",3.22,2352500,{"date":1544,"open":1531,"high":1545,"low":1387,"close":1386,"change":277,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1386},"2025-11-20",3.89,-1.06,2134700,{"date":1549,"open":1536,"high":1378,"low":1497,"close":1550,"change":603,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-19",3.77,-3.33,2749000,{"date":1554,"open":1531,"high":1379,"low":1392,"close":636,"change":428,"percent_change":1555,"volume":1556,"transactions":9,"vwap":636},"2025-11-18",2.09,6336200,{"date":1558,"open":1387,"high":1559,"low":457,"close":1560,"change":307,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-17",3.83,3.82,2.69,5604400,{"date":1564,"open":1523,"high":1387,"low":1565,"close":1387,"change":644,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1387},"2025-11-14",3.59,0.54,1806700,{"date":1569,"open":457,"high":1385,"low":993,"close":1496,"change":408,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1496},"2025-11-13",0.82,2211900,{"date":1573,"open":1515,"high":457,"low":1489,"close":1511,"change":156,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1511},"2025-11-12",1.1,1627000,{"date":1577,"open":1578,"high":993,"low":1484,"close":1578,"change":493,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-11",3.63,-0.55,1874600,{"date":1582,"open":1484,"high":993,"low":1445,"close":1515,"change":510,"percent_change":1367,"volume":1583,"transactions":9,"vwap":1515},"2025-11-10",1772100,{"date":1585,"open":1565,"high":1565,"low":1397,"close":1483,"change":502,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1483},"2025-11-07",-0.84,1346100,{"date":1589,"open":1565,"high":1523,"low":1491,"close":1565,"change":644,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1565},"2025-11-06",0.56,1804500,{"date":1593,"open":1455,"high":1484,"low":1455,"close":1445,"change":826,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1445},"2025-11-05",1.42,1697100,{"date":1597,"open":1491,"high":1484,"low":1455,"close":1479,"change":388,"percent_change":298,"volume":1598,"transactions":9,"vwap":1479},"2025-11-04",1992500,{"date":1600,"open":1511,"high":1496,"low":1489,"close":1578,"change":193,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1578},"2025-11-03",-1.36,1710000,{"date":1604,"open":1490,"high":1496,"low":1489,"close":457,"change":449,"percent_change":215,"volume":1605,"transactions":9,"vwap":457},"2025-10-31",2390300,{"date":1607,"open":457,"high":1497,"low":1515,"close":1511,"change":502,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1511},"2025-10-30",-0.81,2704300,{"date":1611,"open":1387,"high":1505,"low":457,"close":1496,"change":1181,"percent_change":1181,"volume":1612,"transactions":9,"vwap":1496},"2025-10-29",3475500,{"date":1614,"open":1516,"high":1504,"low":1484,"close":1496,"change":902,"percent_change":1450,"volume":1615,"transactions":9,"vwap":1496},"2025-10-28",3447700,{"date":1617,"open":1445,"high":1565,"low":1479,"close":1484,"change":449,"percent_change":819,"volume":1618,"transactions":9,"vwap":1484},"2025-10-27",1914000,{"date":1620,"open":1510,"high":1516,"low":1397,"close":1445,"change":644,"percent_change":1590,"volume":1621,"transactions":9,"vwap":1445},"2025-10-24",2208100,{"date":1623,"open":1491,"high":1489,"low":1510,"close":1491,"change":156,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1491},"2025-10-23",1.14,2664700,{"date":1627,"open":1399,"high":1391,"low":1430,"close":1391,"change":156,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1391},"2025-10-22",1.15,2304300,{"date":1631,"open":1455,"high":1397,"low":1399,"close":357,"change":653,"percent_change":1632,"volume":1633,"transactions":9,"vwap":357},"2025-10-21",-1.98,2768800,{"date":1635,"open":1455,"high":1565,"low":1455,"close":1510,"change":257,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1510},"2025-10-20",1.72,2785100,{"date":1639,"open":1464,"high":1397,"low":1435,"close":1425,"change":307,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1425},"2025-10-17",2.96,3669900,{"date":1643,"open":1644,"high":1416,"low":1644,"close":1430,"change":902,"percent_change":457,"volume":1645,"transactions":9,"vwap":1430},"2025-10-16",3.29,4349700,{"date":1647,"open":1003,"high":1644,"low":1648,"close":1649,"change":428,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-15",3.21,3.26,2.52,1956900,{"date":1653,"open":1054,"high":1648,"low":30,"close":1654,"change":193,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-14",3.18,-1.55,3444500,{"date":1658,"open":1648,"high":1649,"low":1659,"close":1003,"change":449,"percent_change":645,"volume":1660,"transactions":9,"vwap":1003},"2025-10-13",3.19,2458600,{"date":1662,"open":1663,"high":1435,"low":1648,"close":1541,"change":226,"percent_change":705,"volume":1664,"transactions":9,"vwap":1541},"2025-10-10",3.27,2219800,{"date":1666,"open":1667,"high":1450,"low":1667,"close":1668,"change":257,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-09",3.25,3.3,1.85,2598600,{"date":1672,"open":1649,"high":1649,"low":1659,"close":1136,"change":1181,"percent_change":1181,"volume":1673,"transactions":9,"vwap":1136},"2025-10-08",2223000,{"date":1675,"open":1663,"high":1663,"low":1659,"close":1136,"change":193,"percent_change":389,"volume":1676,"transactions":9,"vwap":1136},"2025-10-07",2756100,{"date":1678,"open":1464,"high":1409,"low":722,"close":1644,"change":277,"percent_change":791,"volume":1679,"transactions":9,"vwap":1644},"2025-10-06",1780700,{"date":1681,"open":1450,"high":1409,"low":1644,"close":1435,"change":1181,"percent_change":1181,"volume":1682,"transactions":9,"vwap":1435},"2025-10-03",4180800,{"date":1684,"open":1464,"high":1410,"low":1663,"close":1435,"change":493,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1435},"2025-10-02",-0.6,4088100,{"date":1688,"open":1689,"high":1410,"low":1690,"close":1450,"change":992,"percent_change":447,"volume":1691,"transactions":9,"vwap":1450},"2025-10-01",3.14,3.13,7778900,{"date":1693,"open":1694,"high":1659,"low":1695,"close":1689,"change":257,"percent_change":99,"volume":1696,"transactions":9,"vwap":1689},"2025-09-30",3.11,3.08,2977800,{"date":1698,"open":1648,"high":1541,"low":205,"close":1695,"change":841,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1695},"2025-09-29",-3.75,2897500,{"date":1702,"open":1541,"high":1003,"low":1654,"close":1703,"change":1222,"percent_change":1033,"volume":1704,"transactions":9,"vwap":1703},"2025-09-26",3.2,2066800,{"date":1706,"open":1668,"high":1668,"low":1659,"close":1648,"change":957,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1648},"2025-09-25",-2.73,1838100,{"date":1710,"open":1409,"high":1409,"low":1644,"close":1668,"change":193,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1668},"2025-09-24",-1.49,1810000,{"date":1714,"open":1649,"high":1430,"low":1649,"close":1450,"change":902,"percent_change":1387,"volume":1715,"transactions":9,"vwap":1450},"2025-09-23",2546300,{"date":1717,"open":1663,"high":1644,"low":1003,"close":1003,"change":502,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1003},"2025-09-22",-0.92,1757800,{"date":1721,"open":1663,"high":1663,"low":1003,"close":1649,"change":277,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1649},"2025-09-19",-1.21,2761600,{"date":1725,"open":1668,"high":1726,"low":1667,"close":1668,"change":1222,"percent_change":1451,"volume":1727,"transactions":9,"vwap":1668},"2025-09-18",3.32,2419800,{"date":1729,"open":1541,"high":1450,"low":1703,"close":1730,"change":307,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-09-17",3.31,3.12,3509000,{"date":1734,"open":1668,"high":1668,"low":1735,"close":1648,"change":476,"percent_change":1185,"volume":1736,"transactions":9,"vwap":1648},"2025-09-16",3.17,4671100,{"date":1738,"open":1648,"high":1435,"low":1648,"close":1730,"change":398,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1730},"2025-09-15",4.75,3775600,{"date":1742,"open":1703,"high":1003,"low":1054,"close":1743,"change":388,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-12",3.16,-3.36,2469300,{"date":1747,"open":1703,"high":722,"low":1735,"close":1663,"change":428,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1663},"2025-09-11",2.51,2651900,{"date":1751,"open":1659,"high":1003,"low":1054,"close":1659,"change":1181,"percent_change":1181,"volume":1752,"transactions":9,"vwap":1659},"2025-09-10",1650100,{"date":1754,"open":1667,"high":1649,"low":1654,"close":1659,"change":367,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1659},"2025-09-09",-1.85,1891900,{"date":1758,"open":1644,"high":1726,"low":1541,"close":1667,"change":493,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1667},"2025-09-08",-0.61,2348500,{"date":1762,"open":1003,"high":722,"low":1703,"close":1663,"change":156,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1663},"2025-09-05",1.24,2388100,{"date":1766,"open":1743,"high":1136,"low":30,"close":1003,"change":257,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1003},"2025-09-04",1.89,2194000,{"date":1770,"open":1689,"high":1541,"low":1690,"close":1735,"change":257,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1735},"2025-09-03",1.93,2728600,{"date":1774,"open":1695,"high":1689,"low":1775,"close":1694,"change":1181,"percent_change":1181,"volume":1704,"transactions":9,"vwap":1694},"2025-09-02",3.04,{"date":1777,"open":1778,"high":1731,"low":1779,"close":1694,"change":307,"percent_change":1726,"volume":1780,"transactions":9,"vwap":1694},"2025-08-29",3.02,3,2446700,{"date":1782,"open":1783,"high":1784,"low":1640,"close":1785,"change":193,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-08-28",3.03,3.07,3.01,-1.63,2680100,{"date":1789,"open":1785,"high":1784,"low":1785,"close":205,"change":156,"percent_change":1790,"volume":1791,"transactions":9,"vwap":205},"2025-08-27",1.32,1107800,{"date":1793,"open":1779,"high":1775,"low":1794,"close":1778,"change":449,"percent_change":1194,"volume":1795,"transactions":9,"vwap":1778},"2025-08-26",2.97,1445300,{"date":1797,"open":1798,"high":205,"low":1779,"close":1785,"change":277,"percent_change":1532,"volume":1799,"transactions":9,"vwap":1785},"2025-08-25",3.05,1340900,{"date":1801,"open":1778,"high":1784,"low":1785,"close":1798,"change":644,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1798},"2025-08-22",0.66,2413200,{"date":1805,"open":1046,"high":1798,"low":1046,"close":1783,"change":86,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1783},"2025-08-21",4.84,2980400,{"date":1809,"open":1810,"high":1811,"low":1810,"close":748,"change":257,"percent_change":1812,"volume":1813,"transactions":9,"vwap":748},"2025-08-20",2.85,2.92,2.12,1500900,{"date":1815,"open":1816,"high":336,"low":1817,"close":1818,"change":367,"percent_change":604,"volume":1819,"transactions":9,"vwap":1818},"2025-08-19",2.87,2.82,2.83,1223900,{"date":1821,"open":1810,"high":1046,"low":1822,"close":748,"change":826,"percent_change":1249,"volume":1823,"transactions":9,"vwap":748},"2025-08-18",2.84,1603800,{"date":1825,"open":1818,"high":1810,"low":1826,"close":1822,"change":644,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1822},"2025-08-15",2.81,0.71,1390400,{"date":1830,"open":1810,"high":1831,"low":1826,"close":1817,"change":277,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1817},"2025-08-14",2.86,-1.4,1080800,{"date":1835,"open":1822,"high":336,"low":1817,"close":1831,"change":644,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1831},"2025-08-13",0.7,1379700,{"date":1839,"open":1826,"high":1831,"low":1840,"close":1822,"change":156,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1822},"2025-08-12",2.8,1.43,1504200,{"date":1844,"open":1810,"high":1816,"low":1845,"close":1840,"change":653,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1840},"2025-08-11",2.78,-2.44,2029700,{"date":1849,"open":1811,"high":1794,"low":1817,"close":1816,"change":193,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1816},"2025-08-08",-1.71,1839100,{"date":1853,"open":1816,"high":1811,"low":1822,"close":1811,"change":247,"percent_change":182,"volume":1854,"transactions":9,"vwap":1811},"2025-08-07",2575400,{"date":1856,"open":1857,"high":1811,"low":1822,"close":1810,"change":367,"percent_change":920,"volume":1858,"transactions":9,"vwap":1810},"2025-08-06",2.91,1045000,{"date":1860,"open":1810,"high":1857,"low":1818,"close":1857,"change":428,"percent_change":1818,"volume":1861,"transactions":9,"vwap":1857},"2025-08-05",2193700,{"date":1863,"open":1864,"high":1810,"low":1865,"close":1818,"change":428,"percent_change":1857,"volume":1866,"transactions":9,"vwap":1818},"2025-08-04",2.76,2.75,1904700,{"date":1868,"open":1864,"high":1869,"low":1870,"close":1865,"change":277,"percent_change":477,"volume":1871,"transactions":9,"vwap":1865},"2025-08-01",2.79,2.72,1494700,{"date":1873,"open":1874,"high":1840,"low":1875,"close":1869,"change":1181,"percent_change":1181,"volume":1876,"transactions":9,"vwap":1869},"2025-07-31",2.77,2.73,1964700,{"date":1878,"open":1826,"high":1810,"low":1864,"close":1869,"change":277,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1869},"2025-07-30",-1.41,1353700,{"date":1882,"open":1840,"high":1822,"low":1874,"close":1818,"change":408,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1818},"2025-07-29",1.07,1663500,{"date":1886,"open":1865,"high":1840,"low":1875,"close":1840,"change":247,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1840},"2025-07-28",2.56,1524800,{"date":1890,"open":1865,"high":1874,"low":1891,"close":1875,"change":277,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1875},"2025-07-25",2.7,-1.44,1100500,{"date":1895,"open":1864,"high":1845,"low":1865,"close":1874,"change":1222,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1874},"2025-07-24",-0.36,1272900,{"date":1899,"open":1900,"high":1869,"low":1900,"close":1845,"change":428,"percent_change":1640,"volume":1901,"transactions":9,"vwap":1845},"2025-07-23",2.71,1639400,{"date":1903,"open":1561,"high":1900,"low":1904,"close":1891,"change":644,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1891},"2025-07-22",2.67,0.75,1134200,{"date":1908,"open":1909,"high":1900,"low":1904,"close":1909,"change":1181,"percent_change":1181,"volume":1910,"transactions":9,"vwap":1909},"2025-07-21",2.68,1187400,{"date":1912,"open":1875,"high":1865,"low":1909,"close":1909,"change":193,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1909},"2025-07-18",-1.83,1262800,{"date":1916,"open":1909,"high":1917,"low":1918,"close":1875,"change":156,"percent_change":1329,"volume":1919,"transactions":9,"vwap":1875},"2025-07-17",2.74,2.66,1523700,{"date":1921,"open":1904,"high":1891,"low":1904,"close":1561,"change":449,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1561},"2025-07-16",0.37,1647700,{"date":1925,"open":1870,"high":1875,"low":1904,"close":1909,"change":193,"percent_change":1913,"volume":1926,"transactions":9,"vwap":1909},"2025-07-15",1251900,{"date":1928,"open":1875,"high":1917,"low":1909,"close":1875,"change":1222,"percent_change":1896,"volume":1929,"transactions":9,"vwap":1875},"2025-07-14",1857900,{"date":1931,"open":1917,"high":1864,"low":1870,"close":1917,"change":644,"percent_change":92,"volume":1932,"transactions":9,"vwap":1917},"2025-07-11",1485700,{"date":1934,"open":1098,"high":1917,"low":1098,"close":1870,"change":247,"percent_change":547,"volume":1935,"transactions":9,"vwap":1870},"2025-07-10",1997400,{"date":1937,"open":1891,"high":1900,"low":1098,"close":1938,"change":653,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-07-09",2.65,-2.57,2034600,{"date":1942,"open":1917,"high":1864,"low":1900,"close":1870,"change":493,"percent_change":952,"volume":1943,"transactions":9,"vwap":1870},"2025-07-08",1905200,{"date":1945,"open":1891,"high":1845,"low":1891,"close":1917,"change":408,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1917},"2025-07-07",1.11,1865900,{"date":1949,"open":1561,"high":1900,"low":1938,"close":1900,"change":408,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1900},"2025-07-03",1.12,1002100,{"date":1953,"open":547,"high":1891,"low":1954,"close":1909,"change":247,"percent_change":1909,"volume":1955,"transactions":9,"vwap":1909},"2025-07-02",2.62,2396800,{"date":1957,"open":1938,"high":1938,"low":1958,"close":1959,"change":493,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-07-01",2.6,2.61,-0.76,2557400,{"date":1963,"open":1561,"high":1561,"low":1959,"close":1098,"change":653,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1098},"2025-06-30",-2.59,3004500,{"date":1967,"open":1900,"high":1874,"low":1904,"close":1891,"change":449,"percent_change":1922,"volume":1968,"transactions":9,"vwap":1891},"2025-06-27",4142000,{"date":1970,"open":1900,"high":1865,"low":1561,"close":1561,"change":502,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1561},"2025-06-26",-1.1,2863900,{"date":1974,"open":1918,"high":1865,"low":1918,"close":1870,"change":428,"percent_change":1783,"volume":1975,"transactions":9,"vwap":1870},"2025-06-25",3443800,{"date":1977,"open":1900,"high":1870,"low":1954,"close":547,"change":603,"percent_change":1978,"volume":1979,"transactions":9,"vwap":547},"2025-06-24",-4.69,3362200,{"date":1981,"open":1845,"high":1816,"low":1865,"close":1874,"change":644,"percent_change":1982,"volume":1382,"transactions":9,"vwap":1874},"2025-06-23",0.73,{"date":1984,"open":1810,"high":1810,"low":1865,"close":1865,"change":476,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1865},"2025-06-20",-3.51,2634900,{"date":1988,"open":1831,"high":336,"low":1840,"close":1810,"change":1222,"percent_change":997,"volume":1989,"transactions":9,"vwap":1810},"2025-06-18",2664200,{"date":1991,"open":1822,"high":748,"low":1845,"close":1831,"change":510,"percent_change":1667,"volume":1992,"transactions":9,"vwap":1831},"2025-06-17",2931400,{"date":1994,"open":1818,"high":336,"low":1865,"close":1874,"change":653,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1874},"2025-06-16",-2.46,3416900,{"date":1998,"open":1874,"high":1831,"low":1875,"close":1822,"change":902,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1822},"2025-06-13",4.41,5347000,{"date":2002,"open":1891,"high":1865,"low":1904,"close":1870,"change":502,"percent_change":1029,"volume":2003,"transactions":9,"vwap":1870},"2025-06-12",2343600,{"date":2005,"open":1865,"high":1874,"low":1900,"close":1865,"change":449,"percent_change":777,"volume":2006,"transactions":9,"vwap":1865},"2025-06-11",2574400,{"date":2008,"open":1875,"high":1865,"low":1900,"close":1917,"change":408,"percent_change":1946,"volume":2009,"transactions":9,"vwap":1917},"2025-06-10",2349000,{"date":2011,"open":1865,"high":1845,"low":1900,"close":1900,"change":277,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1900},"2025-06-09",-1.45,2283800,{"date":2015,"open":1845,"high":1840,"low":1900,"close":1865,"change":1222,"percent_change":1896,"volume":2016,"transactions":9,"vwap":1865},"2025-06-06",2345100,{"date":2018,"open":1840,"high":1826,"low":1875,"close":1864,"change":493,"percent_change":71,"volume":2019,"transactions":9,"vwap":1864},"2025-06-05",2053200,{"date":2021,"open":1917,"high":1822,"low":1917,"close":1845,"change":510,"percent_change":1450,"volume":2022,"transactions":9,"vwap":1845},"2025-06-04",3182600,{"date":2024,"open":1561,"high":1870,"low":1959,"close":1561,"change":493,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1561},"2025-06-03",-0.74,2200300,{"date":2028,"open":1909,"high":1875,"low":1918,"close":1900,"change":257,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1900},"2025-06-02",2.26,3045300,{"date":2032,"open":2033,"high":1918,"low":1887,"close":1938,"change":510,"percent_change":1479,"volume":2034,"transactions":9,"vwap":1938},"2025-05-30",2.57,2440800,{"date":2036,"open":1918,"high":1909,"low":2037,"close":1887,"change":957,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1887},"2025-05-29",2.55,-3.4,2265800,{"date":2041,"open":1909,"high":1561,"low":1098,"close":1938,"change":193,"percent_change":1755,"volume":2042,"transactions":9,"vwap":1938},"2025-05-28",2011300,{"date":2044,"open":1561,"high":1875,"low":1918,"close":1891,"change":408,"percent_change":1950,"volume":2045,"transactions":9,"vwap":1891},"2025-05-27",1876900,{"date":2047,"open":2048,"high":1909,"low":1887,"close":1904,"change":247,"percent_change":1561,"volume":2049,"transactions":9,"vwap":1904},"2025-05-23",2.59,2606300,{"date":2051,"open":1918,"high":1918,"low":2052,"close":1958,"change":653,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1958},"2025-05-22",2.58,-2.62,2604300,{"date":2056,"open":1875,"high":1875,"low":1918,"close":1904,"change":193,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1904},"2025-05-21",-1.84,2636000,{"date":2060,"open":1875,"high":1917,"low":1900,"close":1870,"change":1222,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1870},"2025-05-20",-0.37,1754100,{"date":2064,"open":1865,"high":1864,"low":1900,"close":1875,"change":502,"percent_change":1029,"volume":2065,"transactions":9,"vwap":1875},"2025-05-19",1621400,{"date":2067,"open":1875,"high":1845,"low":1891,"close":1864,"change":156,"percent_change":834,"volume":2068,"transactions":9,"vwap":1864},"2025-05-16",2685000,{"date":2070,"open":1938,"high":1917,"low":1098,"close":1870,"change":826,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1870},"2025-05-15",1.87,1771300,{"date":2074,"open":1098,"high":1909,"low":1954,"close":1904,"change":408,"percent_change":1624,"volume":2075,"transactions":9,"vwap":1904},"2025-05-14",1999800,{"date":2077,"open":2052,"high":1938,"low":2052,"close":547,"change":257,"percent_change":903,"volume":2078,"transactions":9,"vwap":547},"2025-05-13",2539300,{"date":2080,"open":547,"high":1904,"low":2052,"close":2052,"change":493,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2052},"2025-05-12",-0.77,2280000,{"date":2084,"open":2048,"high":1959,"low":2085,"close":1958,"change":408,"percent_change":429,"volume":2086,"transactions":9,"vwap":1958},"2025-05-09",2.54,1981400,{"date":2088,"open":1959,"high":1959,"low":2085,"close":2033,"change":277,"percent_change":621,"volume":2089,"transactions":9,"vwap":2033},"2025-05-08",1320400,{"date":2091,"open":1918,"high":1918,"low":2052,"close":1959,"change":277,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1959},"2025-05-07",-1.51,1933300,{"date":2095,"open":1918,"high":1561,"low":1098,"close":1938,"change":1222,"percent_change":466,"volume":2096,"transactions":9,"vwap":1938},"2025-05-06",2843900,{"date":2098,"open":1098,"high":1891,"low":1954,"close":1918,"change":257,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1918},"2025-05-05",2.31,2426800,{"date":2102,"open":2048,"high":1954,"low":2085,"close":1958,"change":826,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1958},"2025-05-02",1.96,2979300,{"date":2106,"open":2037,"high":1958,"low":1748,"close":2037,"change":1222,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2037},"2025-05-01",-0.39,3961300,{"date":2110,"open":2037,"high":1958,"low":1748,"close":1887,"change":1222,"percent_change":2107,"volume":2111,"transactions":9,"vwap":1887},"2025-04-30",3449900,{"date":2113,"open":2085,"high":1958,"low":2085,"close":2033,"change":408,"percent_change":1431,"volume":2114,"transactions":9,"vwap":2033},"2025-04-29",2186500,{"date":2116,"open":2085,"high":2033,"low":1367,"close":2085,"change":493,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2085},"2025-04-28",-0.78,2061900,{"date":2120,"open":2121,"high":2052,"low":2122,"close":1887,"change":408,"percent_change":1405,"volume":2123,"transactions":9,"vwap":1887},"2025-04-25",2.5,2.48,1850500,{"date":186,"open":1748,"high":1367,"low":182,"close":1367,"change":644,"percent_change":1207,"volume":2125,"transactions":9,"vwap":1367},2103700]