[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NB":3,"homepage-market-summary":29,"stock-historical-NB":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NioCorp Developments Ltd. Common Stock","Nasdaq",null,"METAL MINING","NioCorp Developments Ltd is engaged in exploration and development of mineral deposits in North America, specifically, the Elk Creek Niobium\u002FScandium\u002FTitanium property. The company has one reportable segment: the United States, which conducts exploration, development, and care and maintenance activities at the Elk Creek Project.","14","Centennial, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":19,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.45,3.43,3.52,3.38,-0.07,-1.99,2062524.530458,9442,3.4476,12.58,4898766.987886868,0.8,891,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.17,4413232,1610829713.959604,29.7,"2025-04-25",[182,183,192,203,213,222,231,239,248,255,264,271,282,292,300,310,319,327,335,346,355,366,375,384,394,403,412,419,427,436,446,456,467,478,485,493,503,513,523,533,543,554,563,573,581,591,598,607,617,627,636,645,653,659,668,678,687,695,700,707,714,721,725,733,740,747,752,756,762,768,773,776,782,786,792,800,806,814,818,823,828,834,839,845,850,855,861,868,877,886,895,901,906,912,921,927,932,937,943,950,956,962,970,975,981,988,996,1004,1009,1015,1021,1026,1032,1037,1043,1050,1057,1063,1069,1075,1083,1088,1094,1100,1108,1113,1119,1124,1129,1134,1138,1144,1148,1152,1157,1162,1167,1170,1175,1179,1184,1190,1195,1200,1206,1210,1217,1222,1225,1229,1233,1238,1245,1250,1257,1261,1265,1270,1275,1280,1285,1291,1295,1300,1307,1312,1318,1322,1329,1335,1344,1350,1355,1362,1371,1378,1387,1395,1402,1410,1418,1423,1428,1435,1441,1446,1452,1458,1464,1470,1475,1478,1483,1487,1491,1496,1501,1504,1508,1512,1516,1520,1525,1528,1532,1537,1543,1548,1553,1560,1565,1570,1575,1579,1585,1592,1595,1599,1605,1608,1615,1618,1621,1626,1632,1636,1641,1646,1649,1652,1656,1660,1665,1674,1681,1688,1695,1701,1707,1714,1721,1728,1737,1746,1753,1762,1769,1776,1784,1791,1799,1807,1814,1821,1830,1837,1843,1847,1851,1858,1862,1866,1871,1875,1881,1886,1890,1894,1897,1902,1907,1910,1913,1917,1922,1925,1928,1932,1935,1939,1942,1946,1950,1954,1958,1962,1967,1971,1975,1979,1982,1985,1989,1994,1998,2002,2010,2015,2023,2030,2036,2043,2050,2055,2063,2068,2072,2077,2084,2089,2093,2098,2105,2110,2114,2121,2127,2130,2135,2142,2147,2152,2159,2164,2169,2173,2180,2185,2191,2195,2200,2205,2210,2217,2221,2225,2229,2234,2237,2243,2248,2252,2258,2263,2269,2274,2277,2281,2284,2289,2295,2300,2304,2308,2313,2317,2320,2325,2329,2332,2336,2341,2346,2351,2355],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":16,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",3.5,3.55,0.06,1.73,2081024.361071,10880,3.5124,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",3.48,3.515,3.4,3.46,-0.01,-0.29,2201894.830937,11572,3.4599,{"date":204,"open":205,"high":206,"low":17,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",3.53,3.54,3.47,0.04,1.17,2000571.735761,10870,3.4816,{"date":214,"open":215,"high":215,"low":216,"close":17,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",3.6,3.42,-0.17,-4.72,2581778.800675,14151,3.4764,{"date":223,"open":224,"high":225,"low":206,"close":215,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",3.56,3.69,0.11,3.15,2747232.73047,14739,3.6174,{"date":232,"open":185,"high":205,"low":17,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",3.49,0.02,0.58,2062887.012604,11901,3.4769,{"date":240,"open":241,"high":242,"low":243,"close":207,"change":20,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",3.525,3.535,3.41,-1.98,2828734.030264,14829,3.4787,{"date":249,"open":224,"high":250,"low":233,"close":206,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",3.635,0,1581296.889162,10700,3.5543,{"date":256,"open":257,"high":258,"low":16,"close":206,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",3.51,3.575,0.03,0.85,2129125.742275,11674,3.5155,{"date":265,"open":266,"high":266,"low":257,"close":257,"change":37,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",3.71,-5.9,2035424.712724,11798,3.5742,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",3.76,3.775,3.6501,3.73,0.01,0.27,1978108.232972,11138,3.7149,{"date":283,"open":284,"high":285,"low":286,"close":284,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",3.72,3.81,3.645,0.14,3.91,2523315.09097,14910,3.7195,{"date":293,"open":266,"high":276,"low":294,"close":295,"change":20,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",3.5301,3.58,-1.92,2749895.059726,15114,3.5887,{"date":301,"open":302,"high":303,"low":304,"close":302,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",3.65,3.705,3.59,0.15,4.29,1801269.569137,11911,3.6574,{"date":311,"open":215,"high":312,"low":313,"close":185,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",3.63,3.405,-0.06,-1.69,2914703.881781,16276,3.5152,{"date":320,"open":321,"high":322,"low":257,"close":224,"change":20,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",3.62,3.67,-1.93,2501470.255331,15201,3.5519,{"date":328,"open":329,"high":329,"low":312,"close":312,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",3.75,-0.175,-4.6,2324530.169151,16494,3.6853,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",3.88,3.9075,3.8,3.805,-0.005,-0.13,2397565.877879,14031,3.8345,{"date":347,"open":348,"high":349,"low":339,"close":285,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",4,4.03,-0.23,-5.69,3467196.708968,21327,3.9012,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",4.11,4.21,4.01,4.04,-0.08,-1.94,2498595.544446,13629,4.0651,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":198,"percent_change":156,"volume":372,"transactions":373,"vwap":374},"2026-09-08",4.13,4.329,4.1,4.12,2859899.60264,16755,4.2173,{"date":376,"open":377,"high":378,"low":379,"close":368,"change":259,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",4.17,4.285,4.085,0.73,1708691.287809,11801,4.1503,{"date":385,"open":386,"high":387,"low":388,"close":370,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",4.19,4.22,4.0644,-0.04,-0.97,2136439.759941,14952,4.1236,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":287,"percent_change":185,"volume":400,"transactions":401,"vwap":402},"2026-09-02",4.035,4.1799,3.99,4.14,2085555.326817,14662,4.1114,{"date":404,"open":360,"high":405,"low":406,"close":348,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",4.125,3.971,-0.19,-4.53,2523096.873462,17419,4.0246,{"date":413,"open":368,"high":414,"low":368,"close":386,"change":187,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",4.2099,1.45,2391638.918219,12945,4.1693,{"date":420,"open":421,"high":422,"low":371,"close":368,"change":156,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",4.37,4.435,-5.49,2913255.114124,15438,4.1992,{"date":428,"open":429,"high":430,"low":431,"close":421,"change":208,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",4.36,4.46,4.32,0.92,1975965.8694,11053,4.4043,{"date":437,"open":438,"high":439,"low":378,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",4.45,4.63,4.33,-0.14,-3.13,2838198.047618,17850,4.3998,{"date":447,"open":378,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",4.56,4.23,4.47,0.22,5.18,3715824.929328,20965,4.443,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",4.535,4.59,4.24,4.25,-0.39,-8.41,3382295.800652,20702,4.3172,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",4.43,4.66,4.39,4.64,0.35,8.16,3847206.110711,19208,4.5729,{"date":479,"open":438,"high":450,"low":480,"close":306,"change":217,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",4.18,-3.81,3423030.033412,18498,4.2553,{"date":486,"open":487,"high":472,"low":488,"close":430,"change":20,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",4.6,4.41,-1.55,2619959.422793,15732,4.4964,{"date":494,"open":470,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",4.78,4.475,4.53,-0.28,-5.82,4254858.142676,23777,4.5713,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":100,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",5.07,5.09,4.77,4.81,-5.87,2681529.430306,18420,4.8729,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":198,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",5.06,5.305,5.05,5.11,-0.2,2481874.183246,22212,5.1595,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":296,"volume":530,"transactions":531,"vwap":532},"2026-08-13",5.2,5.39,5.1,5.12,-0.1,2671463.452003,18903,5.197,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":441,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",5.42,5.46,5.205,5.22,-2.61,3846897.37367,28309,5.2971,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",5.47,5.57,5.255,5.36,-0.09,-1.65,5130019.675175,32780,5.3879,{"date":555,"open":545,"high":556,"low":548,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",5.635,5.45,0.09,1.68,5289793.31529,37702,5.4702,{"date":564,"open":565,"high":566,"low":567,"close":548,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",5.33,5.48,5.25,0.3,5.93,4605381.0537,28701,5.3627,{"date":574,"open":575,"high":576,"low":577,"close":515,"change":208,"percent_change":27,"volume":578,"transactions":579,"vwap":580},"2026-08-06",4.94,5.27,4.88,3413086.824769,26025,5.113,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":217,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",5.19,5.32,4.995,5.02,-3.28,3922826.213088,25872,5.0822,{"date":592,"open":470,"high":526,"low":593,"close":583,"change":380,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",4.575,16.37,12780605.808598,73213,5.0725,{"date":599,"open":461,"high":600,"low":601,"close":430,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",4.49,4.1678,0.205,4.82,2241406.21485,17722,4.3857,{"date":608,"open":609,"high":469,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",4.3,4.16,4.255,-0.045,-1.05,3342171.47664,22398,4.2646,{"date":618,"open":619,"high":620,"low":621,"close":609,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",3.94,4.34,3.9317,0.44,11.4,3214893.797737,21155,4.2119,{"date":628,"open":348,"high":629,"low":630,"close":631,"change":217,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",4.089,3.82,3.86,-4.22,2919216.56792,17759,3.9046,{"date":637,"open":399,"high":638,"low":639,"close":349,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",4.15,3.875,-0.16,-3.82,3075517.295697,18707,3.9851,{"date":646,"open":377,"high":647,"low":349,"close":386,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",4.31,0.05,1.21,2280687.805732,12301,4.1495,{"date":654,"open":609,"high":431,"low":371,"close":399,"change":37,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",-5.05,1765525.627924,10497,4.1897,{"date":660,"open":661,"high":662,"low":663,"close":429,"change":120,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",4.38,4.5,4.335,-2.68,1873903.406063,16250,4.3824,{"date":669,"open":438,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",4.57,4.405,4.48,0.025,0.56,1473423.861096,10762,4.4818,{"date":679,"open":421,"high":496,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",4.3007,4.455,0.195,4.58,1662628.667607,12617,4.4169,{"date":688,"open":689,"high":690,"low":691,"close":689,"change":251,"percent_change":251,"volume":692,"transactions":693,"vwap":694},"2026-07-20",4.26,4.365,4.09,3460500.902129,21032,4.203,{"date":696,"open":647,"high":661,"low":610,"close":689,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":689},"2026-07-17",-0.11,-2.52,3225600,{"date":701,"open":702,"high":702,"low":703,"close":421,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":421},"2026-07-16",4.65,4.345,-0.38,-8,2322900,{"date":708,"open":709,"high":710,"low":439,"close":711,"change":529,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-15",4.85,4.97,4.75,-2.06,2042300,{"date":715,"open":438,"high":716,"low":717,"close":709,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":709},"2026-07-14",4.92,4.415,0.55,12.79,4214700,{"date":722,"open":662,"high":458,"low":689,"close":609,"change":115,"percent_change":723,"volume":724,"transactions":9,"vwap":609},"2026-07-13",-6.93,3251900,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":648,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-10",4.565,4.7,4.523,4.62,1.09,2216400,{"date":734,"open":735,"high":736,"low":737,"close":670,"change":529,"percent_change":738,"volume":739,"transactions":9,"vwap":670},"2026-07-09",4.69,4.72,4.495,-2.14,2492500,{"date":741,"open":620,"high":742,"low":743,"close":744,"change":745,"percent_change":452,"volume":746,"transactions":9,"vwap":744},"2026-07-08",4.74,4.28,4.67,0.23,8800800,{"date":748,"open":439,"high":735,"low":690,"close":749,"change":498,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-07",4.44,-5.93,2663800,{"date":753,"open":742,"high":709,"low":728,"close":736,"change":144,"percent_change":754,"volume":755,"transactions":9,"vwap":736},"2026-07-06",-0.42,1672800,{"date":757,"open":716,"high":758,"low":759,"close":742,"change":361,"percent_change":760,"volume":761,"transactions":9,"vwap":742},"2026-07-02",5,4.625,-1.66,2207100,{"date":763,"open":764,"high":765,"low":766,"close":603,"change":251,"percent_change":251,"volume":767,"transactions":9,"vwap":603},"2026-07-01",4.8,5.0050001,4.765,2369600,{"date":769,"open":487,"high":770,"low":459,"close":603,"change":771,"percent_change":545,"volume":772,"transactions":9,"vwap":603},"2026-06-30",4.985,0.25,4106600,{"date":774,"open":672,"high":459,"low":743,"close":670,"change":234,"percent_change":622,"volume":775,"transactions":9,"vwap":670},"2026-06-29",3423400,{"date":777,"open":662,"high":702,"low":450,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",4.55,-0.05,-1.09,7250000,{"date":783,"open":702,"high":742,"low":438,"close":487,"change":144,"percent_change":784,"volume":785,"transactions":9,"vwap":487},"2026-06-25",-0.43,2897200,{"date":787,"open":788,"high":789,"low":497,"close":730,"change":199,"percent_change":790,"volume":791,"transactions":9,"vwap":730},"2026-06-24",4.83,4.89,-5.91,3660200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":199,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-23",4.93,5.13,4.875,4.91,-5.58,3119100,{"date":801,"open":547,"high":802,"low":803,"close":525,"change":697,"percent_change":804,"volume":805,"transactions":9,"vwap":525},"2026-06-22",5.35,5.155,-2.07,2053000,{"date":807,"open":802,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",5.4,5.165,5.31,0.12,2.31,2609600,{"date":815,"open":583,"high":808,"low":816,"close":583,"change":251,"percent_change":251,"volume":817,"transactions":9,"vwap":583},"2026-06-17",5.17,2668600,{"date":819,"open":820,"high":545,"low":816,"close":583,"change":44,"percent_change":821,"volume":822,"transactions":9,"vwap":583},"2026-06-16",5.38,-3.89,2176200,{"date":824,"open":825,"high":826,"low":526,"close":808,"change":251,"percent_change":251,"volume":827,"transactions":9,"vwap":808},"2026-06-15",5.65,5.765,3121900,{"date":829,"open":536,"high":830,"low":831,"close":808,"change":144,"percent_change":832,"volume":833,"transactions":9,"vwap":808},"2026-06-12",5.61,5.3,-0.37,3415200,{"date":835,"open":789,"high":836,"low":577,"close":535,"change":235,"percent_change":837,"volume":838,"transactions":9,"vwap":535},"2026-06-11",5.43,11.98,3590300,{"date":840,"open":716,"high":505,"low":766,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",4.84,-0.15,-3.01,4039700,{"date":846,"open":847,"high":584,"low":507,"close":848,"change":251,"percent_change":251,"volume":849,"transactions":9,"vwap":848},"2026-06-09",5.21,4.99,4637500,{"date":851,"open":810,"high":584,"low":852,"close":848,"change":441,"percent_change":853,"volume":854,"transactions":9,"vwap":848},"2026-06-08",4.935,-2.73,3364900,{"date":856,"open":857,"high":857,"low":528,"close":795,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":795},"2026-06-05",5.74,-0.76,-12.9,4382600,{"date":862,"open":863,"high":864,"low":830,"close":865,"change":558,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-04",5.72,5.96,5.89,1.55,2787300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",6.14,6.17,5.785,5.8,-0.5,-7.94,4021200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-02",6.15,6.38,6.06,6.3,0.17,2.77,4234100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-01",5.63,6.215,5.5,6.13,0.36,6.24,5035300,{"date":896,"open":569,"high":897,"low":825,"close":898,"change":407,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-29",5.95,5.77,-3.19,2836300,{"date":902,"open":903,"high":904,"low":830,"close":864,"change":745,"percent_change":359,"volume":905,"transactions":9,"vwap":864},"2026-05-28",5.7,6.085,3368500,{"date":907,"open":863,"high":908,"low":830,"close":909,"change":361,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-27",5.835,5.73,-1.38,2527500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-26",5.53,5.86,5.52,5.81,0.41,7.59,4612000,{"date":922,"open":831,"high":545,"low":923,"close":808,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":808},"2026-05-22",5.23,0.08,1.5,3384900,{"date":928,"open":847,"high":916,"low":929,"close":584,"change":226,"percent_change":930,"volume":931,"transactions":9,"vwap":584},"2026-05-21",5.16,2.11,4249600,{"date":933,"open":758,"high":576,"low":934,"close":847,"change":892,"percent_change":935,"volume":936,"transactions":9,"vwap":847},"2026-05-20",4.87,7.42,3833400,{"date":938,"open":585,"high":939,"low":940,"close":709,"change":519,"percent_change":941,"volume":942,"transactions":9,"vwap":709},"2026-05-19",5.01,4.665,-3.96,5079700,{"date":944,"open":945,"high":945,"low":946,"close":517,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":517},"2026-05-18",5.51,4.95,-0.41,-7.51,6225200,{"date":951,"open":952,"high":826,"low":836,"close":536,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":536},"2026-05-15",5.67,-0.4,-6.83,4044700,{"date":957,"open":958,"high":959,"low":960,"close":915,"change":549,"percent_change":135,"volume":961,"transactions":9,"vwap":915},"2026-05-14",5.9,5.955,5.605,3345800,{"date":963,"open":964,"high":965,"low":966,"close":897,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":897},"2026-05-13",6.04,6.1,5.83,-0.18,-2.94,3017700,{"date":971,"open":972,"high":879,"low":973,"close":891,"change":251,"percent_change":251,"volume":974,"transactions":9,"vwap":891},"2026-05-12",6,5.805,3056500,{"date":976,"open":977,"high":978,"low":917,"close":891,"change":208,"percent_change":979,"volume":980,"transactions":9,"vwap":891},"2026-05-11",6.01,6.249,0.66,3916000,{"date":982,"open":870,"high":983,"low":897,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-08",6.26,6.09,0.1,1.67,3340100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":947,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-07",6.47,6.525,5.94,5.99,-6.41,5321100,{"date":997,"open":998,"high":999,"low":873,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-06",5.97,6.44,6.4,0.5,8.47,5383500,{"date":1005,"open":1006,"high":870,"low":872,"close":958,"change":441,"percent_change":1007,"volume":1008,"transactions":9,"vwap":958},"2026-05-05",6.12,-2.32,3824300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":964,"change":198,"percent_change":217,"volume":1014,"transactions":9,"vwap":964},"2026-05-04",6.05,6.265,5.875,4252100,{"date":1016,"open":1017,"high":891,"low":1018,"close":1011,"change":924,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1011},"2026-05-01",5.88,5.715,1.34,4173300,{"date":1022,"open":830,"high":1011,"low":830,"close":998,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":998},"2026-04-30",0.39,6.99,4731600,{"date":1027,"open":1028,"high":952,"low":526,"close":1029,"change":20,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-29",5.66,5.58,-1.24,4223300,{"date":1033,"open":903,"high":915,"low":916,"close":825,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":825},"2026-04-28",-0.27,-4.56,3996500,{"date":1038,"open":1039,"high":1006,"low":1039,"close":1040,"change":1041,"percent_change":459,"volume":1042,"transactions":9,"vwap":1040},"2026-04-27",5.56,5.92,0.26,4941100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1028,"change":20,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1028},"2026-04-24",5.82,5.85,5.44,-1.22,3704900,{"date":1051,"open":1052,"high":1053,"low":825,"close":909,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":909},"2026-04-23",6.34,6.35,-0.71,-11.02,4769600,{"date":1058,"open":882,"high":1059,"low":1060,"close":999,"change":1061,"percent_change":736,"volume":1062,"transactions":9,"vwap":999},"2026-04-22",6.52,6.165,0.29,4028500,{"date":1064,"open":1065,"high":1066,"low":993,"close":879,"change":161,"percent_change":1067,"volume":1068,"transactions":9,"vwap":879},"2026-04-21",6.31,6.39,-3.91,5134400,{"date":1070,"open":871,"high":1071,"low":870,"close":1000,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1000},"2026-04-20",6.48,0.18,2.89,5180200,{"date":1076,"open":1006,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-17",6.46,6.03,6.22,0.34,5.78,10897800,{"date":1084,"open":993,"high":964,"low":830,"close":1017,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1017},"2026-04-16",-0.03,-0.51,6115300,{"date":1089,"open":1090,"high":992,"low":505,"close":1091,"change":432,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-15",5.08,5.91,18.44,10862700,{"date":1095,"open":567,"high":1096,"low":1097,"close":848,"change":842,"percent_change":1098,"volume":1099,"transactions":9,"vwap":848},"2026-04-14",5.29,4.965,-2.92,3703100,{"date":1101,"open":1102,"high":923,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-13",4.79,4.68,5.14,0.32,6.64,4127000,{"date":1109,"open":758,"high":1110,"low":495,"close":603,"change":441,"percent_change":1111,"volume":1112,"transactions":9,"vwap":603},"2026-04-10",5.185,-2.82,3124600,{"date":1114,"open":1115,"high":1090,"low":508,"close":1116,"change":924,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-09",4.9,4.96,1.64,2709100,{"date":1120,"open":758,"high":1090,"low":1121,"close":577,"change":1061,"percent_change":1122,"volume":1123,"transactions":9,"vwap":577},"2026-04-08",4.73,6.32,4212200,{"date":1125,"open":789,"high":789,"low":1126,"close":459,"change":149,"percent_change":1127,"volume":1128,"transactions":9,"vwap":459},"2026-04-07",4.465,-7.09,3400200,{"date":1130,"open":744,"high":586,"low":730,"close":575,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":575},"2026-04-06",0.31,6.7,4251000,{"date":1135,"open":609,"high":1103,"low":609,"close":439,"change":558,"percent_change":1136,"volume":1137,"transactions":9,"vwap":439},"2026-04-02",1.98,2460400,{"date":1139,"open":487,"high":1140,"low":600,"close":1141,"change":924,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-01",4.685,4.54,1.79,3240100,{"date":1145,"open":743,"high":662,"low":1146,"close":430,"change":278,"percent_change":999,"volume":1147,"transactions":9,"vwap":430},"2026-03-31",4.245,4468300,{"date":1149,"open":448,"high":683,"low":638,"close":386,"change":1150,"percent_change":948,"volume":1151,"transactions":9,"vwap":386},"2026-03-30",-0.34,3737400,{"date":1153,"open":1154,"high":459,"low":430,"close":497,"change":389,"percent_change":1155,"volume":1156,"transactions":9,"vwap":497},"2026-03-27",4.52,-0.88,2096900,{"date":1158,"open":744,"high":1140,"low":1159,"close":670,"change":640,"percent_change":1160,"volume":1161,"transactions":9,"vwap":670},"2026-03-26",4.515,-3.38,2082600,{"date":1163,"open":1121,"high":788,"low":1164,"close":1121,"change":1165,"percent_change":185,"volume":1166,"transactions":9,"vwap":1121},"2026-03-25",4.655,0.16,2884200,{"date":1168,"open":730,"high":1103,"low":422,"close":670,"change":529,"percent_change":738,"volume":1169,"transactions":9,"vwap":670},"2026-03-24",3456900,{"date":1171,"open":1159,"high":1172,"low":469,"close":744,"change":1173,"percent_change":535,"volume":1174,"transactions":9,"vwap":744},"2026-03-23",4.755,0.24,3924700,{"date":1176,"open":1177,"high":1141,"low":460,"close":469,"change":277,"percent_change":745,"volume":1178,"transactions":9,"vwap":469},"2026-03-20",4.42,6488300,{"date":1180,"open":459,"high":1181,"low":449,"close":1177,"change":704,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1177},"2026-03-19",4.61,-7.92,5515000,{"date":1185,"open":1115,"high":1186,"low":1187,"close":764,"change":967,"percent_change":1188,"volume":1189,"transactions":9,"vwap":764},"2026-03-18",4.945,4.76,-3.61,3535700,{"date":1191,"open":1115,"high":848,"low":764,"close":1192,"change":208,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-17",4.98,0.81,2687600,{"date":1196,"open":711,"high":1197,"low":735,"close":575,"change":1198,"percent_change":749,"volume":1199,"transactions":9,"vwap":575},"2026-03-16",4.955,0.21,3307000,{"date":1201,"open":764,"high":1202,"low":1203,"close":1121,"change":314,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1121},"2026-03-13",4.915,4.629,-1.25,3023000,{"date":1207,"open":841,"high":1115,"low":730,"close":1102,"change":37,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1102},"2026-03-12",-4.39,4516600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":939,"change":924,"percent_change":1215,"volume":1216,"transactions":9,"vwap":939},"2026-03-11",4.86,5.03,4.801,1.62,4084300,{"date":1218,"open":841,"high":586,"low":1219,"close":794,"change":1072,"percent_change":1220,"volume":1221,"transactions":9,"vwap":794},"2026-03-10",4.635,3.79,4555900,{"date":1223,"open":487,"high":1187,"low":430,"close":711,"change":144,"percent_change":754,"volume":1224,"transactions":9,"vwap":711},"2026-03-09",5398100,{"date":1226,"open":764,"high":770,"low":744,"close":507,"change":217,"percent_change":1227,"volume":1228,"transactions":9,"vwap":507},"2026-03-06",-3.44,3436700,{"date":1230,"open":1104,"high":452,"low":766,"close":575,"change":1034,"percent_change":1231,"volume":1232,"transactions":9,"vwap":575},"2026-03-05",-5.18,6491000,{"date":1234,"open":1235,"high":526,"low":1236,"close":847,"change":234,"percent_change":1023,"volume":1237,"transactions":9,"vwap":847},"2026-03-04",5.24,5.135,4607800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":583,"change":947,"percent_change":1243,"volume":1244,"transactions":9,"vwap":583},"2026-03-03",5.28,5.41,5.15,-7.32,4900000,{"date":1246,"open":847,"high":1247,"low":527,"close":1248,"change":568,"percent_change":1028,"volume":1249,"transactions":9,"vwap":1248},"2026-03-02",5.686,5.6,6386000,{"date":1251,"open":1252,"high":1253,"low":567,"close":831,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":831},"2026-02-27",5.54,5.576,-0.33,-5.86,6000300,{"date":1258,"open":952,"high":1259,"low":808,"close":888,"change":558,"percent_change":1215,"volume":1260,"transactions":9,"vwap":888},"2026-02-26",5.79,6528800,{"date":1262,"open":1252,"high":909,"low":810,"close":1252,"change":287,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1252},"2026-02-25",2.59,5018000,{"date":1266,"open":831,"high":1267,"low":847,"close":808,"change":842,"percent_change":1268,"volume":1269,"transactions":9,"vwap":808},"2026-02-24",5.555,-2.7,7359700,{"date":1271,"open":584,"high":903,"low":525,"close":1272,"change":1198,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-23",5.55,3.93,4676800,{"date":1276,"open":914,"high":1277,"low":847,"close":1278,"change":519,"percent_change":1188,"volume":1279,"transactions":9,"vwap":1278},"2026-02-20",5.59,5.34,3952200,{"date":1281,"open":890,"high":1282,"low":810,"close":1252,"change":361,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1252},"2026-02-19",5.575,-1.42,4177000,{"date":1286,"open":1287,"high":1288,"low":545,"close":1287,"change":70,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-18",5.62,5.71,1.26,3118700,{"date":1292,"open":1248,"high":1081,"low":802,"close":1272,"change":161,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1272},"2026-02-17",-4.31,3540000,{"date":1296,"open":1248,"high":964,"low":1047,"close":873,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":873},"2026-02-13",0.2,3.57,4084800,{"date":1301,"open":1302,"high":965,"low":1303,"close":1248,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1248},"2026-02-12",6.08,5.535,-0.47,-7.74,5216200,{"date":1308,"open":893,"high":1053,"low":873,"close":1309,"change":20,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-11",6.07,-1.14,4970500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":870,"change":120,"percent_change":296,"volume":1317,"transactions":9,"vwap":870},"2026-02-10",6.25,6.29,6.082,2431700,{"date":1319,"open":1091,"high":1122,"low":898,"close":983,"change":1320,"percent_change":946,"volume":1321,"transactions":9,"vwap":983},"2026-02-09",0.295,3646000,{"date":1323,"open":972,"high":1309,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-06",5.75,5.965,0.225,3.92,4729300,{"date":1330,"open":1331,"high":990,"low":1288,"close":857,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":857},"2026-02-05",6.37,-0.93,-13.94,6157600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-04",7.45,7.571,6.36,6.67,-0.83,-11.07,7030400,{"date":1345,"open":880,"high":919,"low":1346,"close":1347,"change":1019,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-03",6.33,7.5,21.75,9239900,{"date":1351,"open":983,"high":1352,"low":1006,"close":1353,"change":1041,"percent_change":488,"volume":1354,"transactions":9,"vwap":1353},"2026-02-02",6.61,6.16,5522200,{"date":1356,"open":1357,"high":1358,"low":903,"close":958,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":958},"2026-01-30",6.23,6.49,-0.555,-8.6,7139100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-29",6.81,6.9,5.84,6.455,-0.845,-11.58,13288700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":549,"percent_change":1048,"volume":1377,"transactions":9,"vwap":1376},"2026-01-28",7.43,7.48,7.077,7.3,5955300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-27",6.79,7.62,6.6,7.39,0.64,9.48,6663600,{"date":1388,"open":1389,"high":1390,"low":1340,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-26",8.15,8.18,6.75,-0.95,-12.34,15130100,{"date":1396,"open":1397,"high":1398,"low":1374,"close":1399,"change":1400,"percent_change":898,"volume":1401,"transactions":9,"vwap":1399},"2026-01-23",7.95,8.05,7.7,0.42,12372300,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-22",6.45,7.61,7.28,0.86,13.4,10881700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":441,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-21",6.725,7.05,5.995,6.42,-2.13,6802900,{"date":1419,"open":1339,"high":1420,"low":1314,"close":1421,"change":779,"percent_change":858,"volume":1422,"transactions":9,"vwap":1421},"2026-01-20",6.85,6.56,6034700,{"date":1424,"open":1425,"high":1426,"low":1353,"close":1352,"change":771,"percent_change":1273,"volume":1427,"transactions":9,"vwap":1352},"2026-01-16",6.325,6.74,4256200,{"date":1429,"open":1430,"high":1431,"low":1314,"close":1339,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1339},"2026-01-15",6.68,6.72,-0.45,-6.61,6536300,{"date":1436,"open":1437,"high":1438,"low":1331,"close":1364,"change":305,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1364},"2026-01-14",6.66,7.16,2.25,7080600,{"date":1442,"open":1443,"high":1376,"low":1382,"close":1437,"change":156,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1437},"2026-01-13",7.23,-3.48,4884900,{"date":1447,"open":1071,"high":1448,"low":882,"close":1365,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1365},"2026-01-12",6.975,0.6,9.52,4505300,{"date":1453,"open":1454,"high":1455,"low":983,"close":882,"change":441,"percent_change":1456,"volume":1457,"transactions":9,"vwap":882},"2026-01-09",6.54,6.71,-2.17,3088000,{"date":1459,"open":1460,"high":1461,"low":882,"close":999,"change":967,"percent_change":1462,"volume":1463,"transactions":9,"vwap":999},"2026-01-08",6.51,6.689,-2.72,2966000,{"date":1465,"open":1053,"high":1466,"low":882,"close":1467,"change":287,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-07",6.92,6.62,2.16,4117000,{"date":1471,"open":1358,"high":1132,"low":1315,"close":1071,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1071},"2026-01-06",0.19,3.02,3943000,{"date":1476,"open":965,"high":1065,"low":1414,"close":1315,"change":1080,"percent_change":1288,"volume":1477,"transactions":9,"vwap":1315},"2026-01-05",4443100,{"date":1479,"open":1241,"high":993,"low":802,"close":897,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":897},"2026-01-02",0.65,12.26,5820700,{"date":1484,"open":847,"high":1278,"low":1104,"close":831,"change":924,"percent_change":1485,"volume":1486,"transactions":9,"vwap":831},"2025-12-31",1.53,3984000,{"date":1488,"open":1241,"high":1047,"low":525,"close":538,"change":842,"percent_change":1489,"volume":1490,"transactions":9,"vwap":538},"2025-12-30",-2.79,2781300,{"date":1492,"open":890,"high":909,"low":831,"close":1493,"change":115,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-29",5.37,-5.62,3117800,{"date":1497,"open":1006,"high":891,"low":825,"close":1498,"change":947,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-26",5.69,-6.72,2274700,{"date":1502,"open":569,"high":879,"low":898,"close":965,"change":1072,"percent_change":86,"volume":1503,"transactions":9,"vwap":965},"2025-12-24",2075400,{"date":1505,"open":1498,"high":1506,"low":830,"close":1040,"change":745,"percent_change":360,"volume":1507,"transactions":9,"vwap":1040},"2025-12-23",6.27,3190800,{"date":1509,"open":1324,"high":915,"low":1287,"close":1498,"change":389,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1498},"2025-12-22",-0.7,2991500,{"date":1513,"open":808,"high":1514,"low":526,"close":909,"change":1061,"percent_change":565,"volume":1515,"transactions":9,"vwap":909},"2025-12-19",5.787,7765400,{"date":1517,"open":548,"high":1029,"low":1235,"close":1047,"change":1165,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1047},"2025-12-18",3.03,2862100,{"date":1521,"open":952,"high":1522,"low":567,"close":1240,"change":1150,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1240},"2025-12-17",5.855,-6.05,3300600,{"date":1526,"open":1277,"high":898,"low":536,"close":1287,"change":779,"percent_change":1155,"volume":1527,"transactions":9,"vwap":1287},"2025-12-16",2405000,{"date":1529,"open":1314,"high":1331,"low":1028,"close":952,"change":1086,"percent_change":1530,"volume":1531,"transactions":9,"vwap":952},"2025-12-15",-8.25,3052000,{"date":1533,"open":990,"high":1382,"low":972,"close":1534,"change":115,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-12",6.18,-4.92,3078400,{"date":1538,"open":1539,"high":1352,"low":972,"close":1540,"change":883,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-11",6.28,6.5,2.69,2822300,{"date":1544,"open":1340,"high":1340,"low":1545,"close":1346,"change":1150,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1346},"2025-12-10",6.025,-5.1,5623700,{"date":1549,"open":1059,"high":1550,"low":1551,"close":1340,"change":208,"percent_change":1449,"volume":1552,"transactions":9,"vwap":1340},"2025-12-09",6.755,6.43,3817900,{"date":1554,"open":1555,"high":1556,"low":1551,"close":1557,"change":811,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-08",6.78,6.8,6.63,1.84,4142100,{"date":1561,"open":1024,"high":1562,"low":1071,"close":1460,"change":947,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1460},"2025-12-05",7.09,-5.92,5351800,{"date":1566,"open":977,"high":1567,"low":958,"close":1466,"change":260,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1466},"2025-12-04",6.95,14,5942000,{"date":1571,"open":1572,"high":1353,"low":1573,"close":1309,"change":924,"percent_change":1019,"volume":1574,"transactions":9,"vwap":1309},"2025-12-03",6.095,5.826,2274000,{"date":1576,"open":1288,"high":1577,"low":1288,"close":993,"change":568,"percent_change":576,"volume":1578,"transactions":9,"vwap":993},"2025-12-02",6.135,2659600,{"date":1580,"open":984,"high":891,"low":1581,"close":1498,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1498},"2025-12-01",5.68,-0.57,-9.11,2795900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":983,"change":1590,"percent_change":1039,"volume":1591,"transactions":9,"vwap":983},"2025-11-28",6.02,6.305,5.98,0.33,2478000,{"date":1593,"open":966,"high":965,"low":1259,"close":569,"change":1165,"percent_change":884,"volume":1594,"transactions":9,"vwap":569},"2025-11-26",2698200,{"date":1596,"open":914,"high":873,"low":802,"close":898,"change":226,"percent_change":1597,"volume":1598,"transactions":9,"vwap":898},"2025-11-25",1.94,3194300,{"date":1600,"open":1601,"high":1498,"low":1601,"close":1028,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1028},"2025-11-24",5.26,0.475,9.16,6134700,{"date":1606,"open":1242,"high":576,"low":1213,"close":1110,"change":1085,"percent_change":125,"volume":1607,"transactions":9,"vwap":1110},"2025-11-21",4015000,{"date":1609,"open":1610,"high":1551,"low":847,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-11-20",6.2,5.215,-0.875,-14.37,6243500,{"date":1616,"open":964,"high":1358,"low":1040,"close":984,"change":1041,"percent_change":430,"volume":1617,"transactions":9,"vwap":984},"2025-11-19",5170900,{"date":1619,"open":945,"high":897,"low":890,"close":966,"change":1041,"percent_change":744,"volume":1620,"transactions":9,"vwap":966},"2025-11-18",4133000,{"date":1622,"open":873,"high":915,"low":808,"close":546,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":546},"2025-11-17",-0.31,-5.27,4934400,{"date":1627,"open":923,"high":1628,"low":847,"close":1017,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1017},"2025-11-14",6.19,0.45,8.29,6531600,{"date":1633,"open":964,"high":1534,"low":565,"close":836,"change":1054,"percent_change":1634,"volume":1635,"transactions":9,"vwap":836},"2025-11-13",-11.56,7705200,{"date":1637,"open":1302,"high":1638,"low":1078,"close":870,"change":1165,"percent_change":1639,"volume":1640,"transactions":9,"vwap":870},"2025-11-12",6.465,2.68,6194600,{"date":1642,"open":983,"high":983,"low":1643,"close":1589,"change":199,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1589},"2025-11-11",5.87,-4.63,3261600,{"date":1647,"open":1053,"high":1358,"low":1302,"close":1506,"change":226,"percent_change":1142,"volume":1648,"transactions":9,"vwap":1506},"2025-11-10",5094700,{"date":1650,"open":1272,"high":889,"low":820,"close":1353,"change":1041,"percent_change":488,"volume":1651,"transactions":9,"vwap":1353},"2025-11-07",7595700,{"date":1653,"open":1314,"high":1540,"low":863,"close":958,"change":330,"percent_change":1654,"volume":1655,"transactions":9,"vwap":958},"2025-11-06",-2.88,6157800,{"date":1657,"open":1346,"high":990,"low":972,"close":1658,"change":519,"percent_change":899,"volume":1659,"transactions":9,"vwap":1658},"2025-11-05",6.075,4669400,{"date":1661,"open":977,"high":1460,"low":977,"close":1662,"change":1663,"percent_change":1067,"volume":1664,"transactions":9,"vwap":1662},"2025-11-04",6.275,-0.255,10596100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-03",7.36,7.37,6.464,6.53,-0.84,-11.4,7863300,{"date":1675,"open":1676,"high":1397,"low":1677,"close":1668,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1668},"2025-10-31",7.85,7.17,-0.59,-7.41,6009700,{"date":1682,"open":1683,"high":474,"low":1684,"close":1685,"change":1686,"percent_change":934,"volume":1687,"transactions":9,"vwap":1685},"2025-10-30",7.75,7.32,7.96,0.37,7090900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":919,"change":389,"percent_change":1693,"volume":1694,"transactions":9,"vwap":919},"2025-10-29",7.53,7.81,7.26,-0.52,5833900,{"date":1696,"open":1677,"high":1697,"low":1698,"close":1699,"change":1105,"percent_change":661,"volume":1700,"transactions":9,"vwap":1699},"2025-10-28",7.87,7.13,7.63,5802500,{"date":1702,"open":1703,"high":1703,"low":1420,"close":1704,"change":1392,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-27",7.6,7.31,-11.5,12835400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1023,"percent_change":1116,"volume":1713,"transactions":9,"vwap":1712},"2025-10-24",8.12,8.97,8.02,8.26,10161000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1697,"change":1678,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1697},"2025-10-23",8.8,9.05,7.8,-6.97,12701700,{"date":1722,"open":1723,"high":1724,"low":1405,"close":1725,"change":1726,"percent_change":1400,"volume":1727,"transactions":9,"vwap":1725},"2025-10-22",8.03,8.997,8.46,0.035,15005900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-21",8.79,9.1,8.35,8.425,-1.285,-13.23,10795100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-20",8.76,9.797,8.375,9.71,1.6,19.73,13746200,{"date":1747,"open":1748,"high":1749,"low":1397,"close":1750,"change":407,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-17",8,8.94,8.11,-2.29,12218500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-16",9.94,9.98,8.23,8.3,-1.39,-14.34,17862900,{"date":1763,"open":1764,"high":1765,"low":1731,"close":1766,"change":244,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-15",11.25,11.38,9.69,-16.97,27801100,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":473,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-14",12.335,10.2,11.67,3.09,29891600,{"date":1777,"open":1778,"high":25,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-13",10.835,10.01,11.32,0.93,8.95,34909400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":718,"percent_change":1277,"volume":1790,"transactions":9,"vwap":1789},"2025-10-10",10.589,11.43,9.86,10.39,18661300,{"date":1792,"open":1793,"high":1794,"low":1749,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-09",8.96,10.32,9.84,1.07,12.2,11424100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1254,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-08",9.27,9.42,8.69,8.77,-3.63,9006900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1731,"change":1812,"percent_change":1065,"volume":1813,"transactions":9,"vwap":1731},"2025-10-07",8.9,9.59,8.661,0.54,11556000,{"date":1815,"open":1816,"high":1817,"low":1389,"close":1818,"change":1819,"percent_change":1691,"volume":1820,"transactions":9,"vwap":1818},"2025-10-06",9,9.31,8.56,0.62,17694500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-03",7.18,8.37,7.068,7.94,1.18,17.46,16478000,{"date":1831,"open":1455,"high":1832,"low":1833,"close":1834,"change":1072,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-02",7.225,6.55,6.76,2.74,7724700,{"date":1838,"open":1431,"high":1839,"low":1000,"close":1840,"change":529,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-01",6.759,6.58,-1.5,4845800,{"date":1844,"open":1437,"high":1420,"low":1421,"close":1430,"change":648,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1430},"2025-09-30",0.75,5179300,{"date":1848,"open":1413,"high":1849,"low":1460,"close":1557,"change":407,"percent_change":1489,"volume":1850,"transactions":9,"vwap":1557},"2025-09-29",7.279,6154400,{"date":1852,"open":1704,"high":1853,"low":1421,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-09-26",7.4,6.82,-0.49,-6.7,11166600,{"date":1859,"open":1066,"high":1383,"low":893,"close":1704,"change":260,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1704},"2025-09-25",13.16,11243700,{"date":1863,"open":1053,"high":1864,"low":1006,"close":1077,"change":1105,"percent_change":847,"volume":1865,"transactions":9,"vwap":1077},"2025-09-24",6.83,8549300,{"date":1867,"open":1302,"high":1868,"low":881,"close":870,"change":305,"percent_change":1869,"volume":1870,"transactions":9,"vwap":870},"2025-09-23",6.546,2.5,7172100,{"date":1872,"open":1006,"high":891,"low":903,"close":993,"change":811,"percent_change":1873,"volume":1874,"transactions":9,"vwap":993},"2025-09-22",2.04,5786600,{"date":1876,"open":873,"high":1077,"low":1877,"close":1643,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1643},"2025-09-19",5.793,0.13,2.26,9955800,{"date":1882,"open":1277,"high":1046,"low":1883,"close":857,"change":1884,"percent_change":795,"volume":1885,"transactions":9,"vwap":857},"2025-09-18",5.471,0.28,5463200,{"date":1887,"open":810,"high":1259,"low":505,"close":536,"change":120,"percent_change":1888,"volume":1889,"transactions":9,"vwap":536},"2025-09-17",-2.15,6430400,{"date":1891,"open":1081,"high":958,"low":567,"close":1029,"change":226,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1029},"2025-09-16",2.01,4688600,{"date":1895,"open":526,"high":1259,"low":802,"close":545,"change":1472,"percent_change":215,"volume":1896,"transactions":9,"vwap":545},"2025-09-15",5434600,{"date":1898,"open":1187,"high":565,"low":1187,"close":1240,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1240},"2025-09-12",0.53,11.16,4737800,{"date":1903,"open":1904,"high":1905,"low":662,"close":711,"change":771,"percent_change":1039,"volume":1906,"transactions":9,"vwap":711},"2025-09-11",4.51,4.836,2710600,{"date":1908,"open":743,"high":670,"low":743,"close":662,"change":1041,"percent_change":891,"volume":1909,"transactions":9,"vwap":662},"2025-09-10",2272700,{"date":1911,"open":689,"high":450,"low":480,"close":460,"change":144,"percent_change":1304,"volume":1912,"transactions":9,"vwap":460},"2025-09-09",2077200,{"date":1914,"open":1915,"high":749,"low":610,"close":689,"change":198,"percent_change":350,"volume":1916,"transactions":9,"vwap":689},"2025-09-08",4.27,1722200,{"date":1918,"open":487,"high":1919,"low":480,"close":1915,"change":498,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1915},"2025-09-05",4.632,-6.15,2850600,{"date":1923,"open":421,"high":487,"low":440,"close":778,"change":1472,"percent_change":429,"volume":1924,"transactions":9,"vwap":778},"2025-09-04",2443400,{"date":1926,"open":430,"high":736,"low":431,"close":429,"change":198,"percent_change":350,"volume":1927,"transactions":9,"vwap":429},"2025-09-03",2347300,{"date":1929,"open":450,"high":662,"low":358,"close":421,"change":350,"percent_change":1930,"volume":1931,"transactions":9,"vwap":421},"2025-09-02",-5,3315400,{"date":1933,"open":439,"high":788,"low":497,"close":487,"change":234,"percent_change":622,"volume":1934,"transactions":9,"vwap":487},"2025-08-29",1964300,{"date":1936,"open":702,"high":789,"low":448,"close":683,"change":779,"percent_change":1937,"volume":1938,"transactions":9,"vwap":683},"2025-08-28",-1.08,2867600,{"date":1940,"open":448,"high":583,"low":1159,"close":439,"change":648,"percent_change":731,"volume":1941,"transactions":9,"vwap":439},"2025-08-27",5467000,{"date":1943,"open":661,"high":487,"low":689,"close":683,"change":883,"percent_change":1944,"volume":1945,"transactions":9,"vwap":683},"2025-08-26",3.85,3179100,{"date":1947,"open":399,"high":672,"low":1948,"close":488,"change":278,"percent_change":1059,"volume":1949,"transactions":9,"vwap":488},"2025-08-25",3.95,2869100,{"date":1951,"open":386,"high":689,"low":349,"close":399,"change":389,"percent_change":1952,"volume":1953,"transactions":9,"vwap":399},"2025-08-22",-0.96,2886400,{"date":1955,"open":619,"high":387,"low":1956,"close":480,"change":883,"percent_change":460,"volume":1957,"transactions":9,"vwap":480},"2025-08-21",3.83,2752400,{"date":1959,"open":276,"high":1960,"low":186,"close":359,"change":1061,"percent_change":1718,"volume":1961,"transactions":9,"vwap":359},"2025-08-20",4.07,3147300,{"date":1963,"open":421,"high":1177,"low":185,"close":284,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":284},"2025-08-19",-0.65,-14.87,5450100,{"date":1968,"open":609,"high":488,"low":691,"close":421,"change":234,"percent_change":1969,"volume":1970,"transactions":9,"vwap":421},"2025-08-18",0.46,2523400,{"date":1972,"open":702,"high":735,"low":461,"close":1973,"change":498,"percent_change":1523,"volume":1974,"transactions":9,"vwap":1973},"2025-08-15",4.35,3369000,{"date":1976,"open":744,"high":848,"low":450,"close":439,"change":44,"percent_change":1977,"volume":1978,"transactions":9,"vwap":439},"2025-08-14",-4.34,4128000,{"date":1980,"open":472,"high":794,"low":438,"close":841,"change":1061,"percent_change":1331,"volume":1981,"transactions":9,"vwap":841},"2025-08-13",5134000,{"date":1983,"open":661,"high":841,"low":1960,"close":778,"change":985,"percent_change":1439,"volume":1984,"transactions":9,"vwap":778},"2025-08-12",4779600,{"date":1986,"open":1115,"high":506,"low":609,"close":438,"change":199,"percent_change":1987,"volume":1988,"transactions":9,"vwap":438},"2025-08-11",-6.12,8759300,{"date":1990,"open":431,"high":934,"low":1991,"close":742,"change":1001,"percent_change":1992,"volume":1993,"transactions":9,"vwap":742},"2025-08-08",4.216,11.79,9295400,{"date":1995,"open":647,"high":472,"low":1996,"close":460,"change":1198,"percent_change":847,"volume":1997,"transactions":9,"vwap":460},"2025-08-07",4.06,9289600,{"date":1999,"open":371,"high":749,"low":2000,"close":349,"change":1472,"percent_change":946,"volume":2001,"transactions":9,"vwap":349},"2025-08-06",3.682,15339600,{"date":2003,"open":186,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-08-05",3.859,3.21,3.84,0.52,15.66,12086600,{"date":2011,"open":19,"high":321,"low":2012,"close":2013,"change":1165,"percent_change":515,"volume":2014,"transactions":9,"vwap":2013},"2025-08-04",3.24,3.32,7583500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1080,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-08-01",2.72,3.28,2.66,3.16,12.06,5744100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":226,"percent_change":1996,"volume":2029,"transactions":9,"vwap":2028},"2025-07-31",2.71,2.865,2.64,2.82,2008900,{"date":2031,"open":884,"high":2032,"low":2033,"close":2025,"change":697,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2025},"2025-07-30",2.92,2.7,-3.9,1524400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2028,"change":967,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2028},"2025-07-29",3.01,3.06,2.8,-6,1393500,{"date":2044,"open":2045,"high":227,"low":2046,"close":2047,"change":441,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-28",3.14,2.93,3,-4.46,1914500,{"date":2051,"open":2020,"high":2052,"low":1774,"close":2045,"change":389,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2045},"2025-07-25",3.187,-1.26,1094400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":120,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-24",3.27,3.34,3.17,3.18,-3.64,1088400,{"date":2064,"open":2060,"high":2058,"low":2065,"close":2066,"change":287,"percent_change":469,"volume":2067,"transactions":9,"vwap":2066},"2025-07-23",3.177,3.3,1583800,{"date":2069,"open":2018,"high":2013,"low":2045,"close":2020,"change":120,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2020},"2025-07-22",-3.66,1521200,{"date":2073,"open":2005,"high":243,"low":2074,"close":2018,"change":2075,"percent_change":312,"volume":2076,"transactions":9,"vwap":2018},"2025-07-21",3.13,0.115,5240800,{"date":2078,"open":2079,"high":2080,"low":2020,"close":2081,"change":2082,"percent_change":780,"volume":2083,"transactions":9,"vwap":2081},"2025-07-18",3.26,3.268,3.165,-0.035,2797300,{"date":2085,"open":185,"high":185,"low":2074,"close":2086,"change":80,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-17",3.2,-19.8,8764000,{"date":2090,"open":1973,"high":429,"low":2091,"close":398,"change":161,"percent_change":267,"volume":2092,"transactions":9,"vwap":398},"2025-07-16",3.825,3568500,{"date":2094,"open":2095,"high":440,"low":302,"close":460,"change":71,"percent_change":2096,"volume":2097,"transactions":9,"vwap":460},"2025-07-15",3.98,12.47,6323400,{"date":2099,"open":2079,"high":2100,"low":2005,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-07-14",3.78,3.77,0.69,22.4,3072600,{"date":2106,"open":2005,"high":207,"low":2107,"close":2108,"change":234,"percent_change":1480,"volume":2109,"transactions":9,"vwap":2108},"2025-07-11",3.022,3.08,2854500,{"date":2111,"open":2033,"high":1774,"low":1639,"close":2039,"change":1480,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2039},"2025-07-10",26.97,5798300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":924,"percent_change":17,"volume":2120,"transactions":9,"vwap":2119},"2025-07-09",2.35,2.43,2.343,2.41,364400,{"date":2122,"open":2123,"high":2119,"low":812,"close":2124,"change":314,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-07-08",2.39,2.33,-2.51,485200,{"date":2128,"open":2123,"high":2119,"low":812,"close":2123,"change":144,"percent_change":1341,"volume":2129,"transactions":9,"vwap":2123},"2025-07-07",869600,{"date":2131,"open":2124,"high":2119,"low":2132,"close":2119,"change":70,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2119},"2025-07-03",2.3,2.99,309400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":305,"percent_change":1420,"volume":2141,"transactions":9,"vwap":2140},"2025-07-02",2.24,2.36,2.2,2.34,481400,{"date":2143,"open":2116,"high":2116,"low":176,"close":2144,"change":441,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-01",2.19,-6.01,1122300,{"date":2148,"open":2149,"high":1869,"low":2150,"close":2124,"change":842,"percent_change":1523,"volume":2151,"transactions":9,"vwap":2124},"2025-06-30",2.48,2.32,959200,{"date":2153,"open":2017,"high":2154,"low":2155,"close":2149,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2149},"2025-06-27",2.73,2.45,-0.26,-9.49,7233900,{"date":2160,"open":2027,"high":2161,"low":2162,"close":1835,"change":883,"percent_change":1352,"volume":2163,"transactions":9,"vwap":1835},"2025-06-26",2.85,2.57,873600,{"date":2165,"open":2019,"high":1541,"low":2166,"close":2162,"change":20,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2162},"2025-06-25",2.535,-2.65,721400,{"date":2170,"open":2161,"high":2161,"low":2027,"close":2027,"change":519,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2027},"2025-06-24",-7.04,759500,{"date":2174,"open":2175,"high":1073,"low":2176,"close":2177,"change":1173,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-06-23",2.63,2.6,2.84,9.23,926400,{"date":2181,"open":2182,"high":2017,"low":2176,"close":2176,"change":779,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2176},"2025-06-20",2.67,-1.89,564000,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":697,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-06-18",2.78,2.65,-3.99,914800,{"date":2192,"open":2133,"high":2133,"low":2193,"close":2193,"change":156,"percent_change":705,"volume":2194,"transactions":9,"vwap":2193},"2025-06-17",2.76,817500,{"date":2196,"open":2032,"high":2197,"low":2198,"close":2047,"change":305,"percent_change":1601,"volume":2199,"transactions":9,"vwap":2047},"2025-06-16",3.1,2.86,1506400,{"date":2201,"open":2040,"high":2202,"low":2040,"close":2161,"change":208,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2161},"2025-06-13",2.94,1.42,904300,{"date":2206,"open":1263,"high":2161,"low":1263,"close":2207,"change":1472,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-12",2.81,7.25,1031900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2212,"change":648,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2212},"2025-06-11",2.62,2.75,2.58,1.95,559500,{"date":2218,"open":2219,"high":2033,"low":2219,"close":2162,"change":70,"percent_change":2040,"volume":2220,"transactions":9,"vwap":2162},"2025-06-10",2.53,588700,{"date":2222,"open":2212,"high":2212,"low":1869,"close":1869,"change":549,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1869},"2025-06-09",-3.47,591600,{"date":2226,"open":2213,"high":884,"low":2214,"close":1263,"change":967,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1263},"2025-06-06",-6.5,634600,{"date":2230,"open":884,"high":2231,"low":2182,"close":884,"change":924,"percent_change":2232,"volume":2233,"transactions":9,"vwap":884},"2025-06-05",2.9,2.97,1313000,{"date":2235,"open":2176,"high":2017,"low":2162,"close":1541,"change":1072,"percent_change":1677,"volume":2236,"transactions":9,"vwap":1541},"2025-06-04",848100,{"date":2238,"open":2219,"high":2212,"low":2239,"close":2240,"change":277,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-03",2.455,2.51,0.4,416700,{"date":2244,"open":2138,"high":2245,"low":2138,"close":1869,"change":1297,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1869},"2025-06-02",2.52,8.7,670800,{"date":2249,"open":2250,"high":2116,"low":1439,"close":2132,"change":277,"percent_change":622,"volume":2251,"transactions":9,"vwap":2132},"2025-05-30",2.29,316000,{"date":2253,"open":2116,"high":2254,"low":2255,"close":2250,"change":549,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2250},"2025-05-29",2.4,2.28,-3.78,454200,{"date":2259,"open":2117,"high":2260,"low":2116,"close":2261,"change":779,"percent_change":712,"volume":2262,"transactions":9,"vwap":2261},"2025-05-28",2.431,2.38,359700,{"date":2264,"open":2265,"high":2027,"low":2266,"close":2117,"change":389,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2117},"2025-05-27",2.55,2.42,-1.62,670500,{"date":2270,"open":2254,"high":2271,"low":2254,"close":2272,"change":70,"percent_change":2032,"volume":2273,"transactions":9,"vwap":2272},"2025-05-23",2.54,2.47,614100,{"date":2275,"open":2123,"high":2155,"low":2150,"close":2254,"change":277,"percent_change":1400,"volume":2276,"transactions":9,"vwap":2254},"2025-05-22",306600,{"date":2278,"open":2140,"high":2155,"low":2150,"close":2123,"change":259,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2123},"2025-05-21",1.27,353600,{"date":2282,"open":2123,"high":1869,"low":2150,"close":2138,"change":144,"percent_change":1671,"volume":2283,"transactions":9,"vwap":2138},"2025-05-20",551500,{"date":2285,"open":1879,"high":2286,"low":2287,"close":2261,"change":226,"percent_change":709,"volume":2288,"transactions":9,"vwap":2261},"2025-05-19",2.433,2.201,468600,{"date":2290,"open":2124,"high":2291,"low":1439,"close":2292,"change":20,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-16",2.357,2.27,-2.99,453700,{"date":2296,"open":2138,"high":2138,"low":2297,"close":2140,"change":144,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2140},"2025-05-15",2.225,-0.85,601600,{"date":2301,"open":2254,"high":2302,"low":2150,"close":2138,"change":144,"percent_change":1671,"volume":2303,"transactions":9,"vwap":2138},"2025-05-14",2.44,215300,{"date":2305,"open":2137,"high":2149,"low":2306,"close":2261,"change":1878,"percent_change":1081,"volume":2307,"transactions":9,"vwap":2261},"2025-05-13",2.23,571500,{"date":2309,"open":2310,"high":2254,"low":2311,"close":1439,"change":967,"percent_change":1679,"volume":2312,"transactions":9,"vwap":1439},"2025-05-12",2.37,2.18,681300,{"date":2314,"open":1869,"high":1869,"low":2119,"close":2117,"change":779,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2117},"2025-05-09",-2.02,325700,{"date":2318,"open":2266,"high":2240,"low":2266,"close":2149,"change":187,"percent_change":2149,"volume":2319,"transactions":9,"vwap":2149},"2025-05-08",313100,{"date":2321,"open":2322,"high":2245,"low":2261,"close":2266,"change":361,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2266},"2025-05-07",2.425,-3.2,360800,{"date":2326,"open":2240,"high":2162,"low":2327,"close":1869,"change":251,"percent_change":251,"volume":2328,"transactions":9,"vwap":1869},"2025-05-06",2.46,478700,{"date":2330,"open":2138,"high":2265,"low":812,"close":1869,"change":1472,"percent_change":1757,"volume":2331,"transactions":9,"vwap":1869},"2025-05-05",698400,{"date":2333,"open":2116,"high":2117,"low":1439,"close":812,"change":779,"percent_change":2334,"volume":2335,"transactions":9,"vwap":812},"2025-05-02",-2.12,783400,{"date":2337,"open":1869,"high":2338,"low":2132,"close":2138,"change":342,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2138},"2025-05-01",2.515,-5.22,1102000,{"date":2342,"open":2176,"high":2176,"low":2266,"close":2343,"change":640,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-04-30",2.49,-6.04,1197900,{"date":2347,"open":2040,"high":2348,"low":1263,"close":2188,"change":20,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2188},"2025-04-29",2.91,-2.57,1619600,{"date":2352,"open":884,"high":2177,"low":2353,"close":2017,"change":187,"percent_change":1879,"volume":2354,"transactions":9,"vwap":2017},"2025-04-28",2.61,944500,{"date":180,"open":2028,"high":2356,"low":2214,"close":2019,"change":640,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2019},2.846,-5.67,1164000]