[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEWP":3,"homepage-market-summary":30,"stock-historical-NEWP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NEWP","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},"New Pacific Metals Corp.","NYSE American",null,"Common Stock","New Pacific Metals Corp is engaged in the exploration and development of mineral properties in Bolivia, with its precious metal projects comprising the flagship Silver Sand Project, Carangas Project, and Silverstrike Project.","45",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.39,6.26,6.515,6.17,6.21,0.18,2.9,603953.819418,7678,6.3955,7.545,1.98,940950.2659084303,79.2,4487,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},1.09,752271,274578916.743016,441.53,"2025-04-24",[184,185,195,205,213,222,230,240,251,260,270,279,289,299,306,316,326,333,342,350,360,371,380,388,399,409,419,428,438,447,456,467,475,484,492,499,507,518,525,532,540,550,560,569,579,588,598,609,620,631,641,651,657,667,676,685,695,704,712,719,727,732,739,744,751,759,766,771,775,780,786,792,800,807,814,822,830,838,847,853,856,861,865,869,874,880,887,894,901,907,912,919,925,931,937,942,948,953,959,966,971,976,983,987,992,997,1003,1009,1016,1024,1029,1037,1044,1049,1054,1061,1067,1072,1076,1082,1089,1095,1098,1101,1105,1109,1114,1117,1121,1125,1129,1134,1139,1144,1150,1156,1162,1169,1176,1182,1187,1191,1195,1200,1204,1208,1213,1217,1221,1227,1232,1237,1242,1247,1250,1255,1259,1265,1270,1274,1281,1288,1294,1301,1304,1307,1312,1321,1326,1330,1335,1342,1347,1353,1357,1361,1365,1368,1373,1377,1382,1385,1389,1394,1398,1402,1406,1409,1413,1417,1420,1425,1429,1432,1437,1439,1443,1447,1451,1455,1458,1462,1465,1469,1474,1478,1483,1489,1496,1504,1509,1514,1519,1522,1529,1534,1542,1546,1554,1561,1568,1571,1576,1581,1584,1588,1593,1598,1606,1610,1617,1622,1627,1631,1635,1637,1641,1645,1649,1653,1656,1661,1665,1671,1675,1680,1686,1692,1696,1702,1706,1710,1713,1717,1721,1724,1728,1733,1736,1739,1745,1748,1752,1756,1761,1765,1768,1771,1774,1778,1781,1785,1790,1794,1799,1804,1808,1815,1821,1825,1829,1833,1838,1844,1851,1855,1858,1862,1866,1871,1876,1879,1884,1887,1890,1894,1899,1903,1907,1912,1916,1920,1924,1928,1933,1938,1942,1946,1949,1952,1956,1961,1966,1969,1972,1977,1981,1984,1988,1993,1997,2003,2007,2011,2015,2019,2023,2028,2031,2035,2038,2042,2045,2049,2053,2056,2059,2062,2066,2069,2072,2076,2079,2083,2088,2092,2097,2103,2106,2112,2115,2119,2123,2126,2129,2133,2137,2142,2147,2151,2154,2158,2161,2166,2169],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",6.31,6.37,6.14,-0.07,-1.11,546451.047898,5177,6.2245,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",6.46,6.495,6.13,6.28,0,1221633.817795,12060,6.2591,{"date":206,"open":207,"high":208,"low":209,"close":200,"change":201,"percent_change":201,"volume":210,"transactions":211,"vwap":212},"2026-10-01",6.24,6.4,6.225,767053.304916,9853,6.2884,{"date":214,"open":215,"high":216,"low":209,"close":200,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",6.41,6.47,-0.11,-1.72,476516.671176,6588,6.3107,{"date":223,"open":197,"high":224,"low":207,"close":15,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",6.535,0.02,0.31,630514.74292,6806,6.3719,{"date":231,"open":232,"high":233,"low":234,"close":188,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",6.27,6.505,6.15,-0.25,-3.78,1111287.643426,9474,6.4009,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",6.65,6.77,6.5,6.62,-0.01,-0.15,498101.155449,6558,6.6483,{"date":252,"open":15,"high":242,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",6.35,6.63,0.1,1.53,567893.431149,7108,6.5271,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",6.71,6.36,6.53,-0.38,-5.5,665473.078737,6443,6.5036,{"date":271,"open":188,"high":272,"low":188,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",6.94,6.91,0.5,7.8,702265.758312,9368,6.7279,{"date":280,"open":281,"high":282,"low":283,"close":215,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",6.01,6.448,5.995,0.41,6.83,1132211.662352,11917,6.2807,{"date":290,"open":291,"high":292,"low":293,"close":291,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",6,6.145,5.83,0.11,1.87,3549131.721852,15618,6.0034,{"date":300,"open":301,"high":291,"low":301,"close":302,"change":81,"percent_change":199,"volume":303,"transactions":304,"vwap":305},"2026-09-17",5.71,5.89,906085.712782,14423,5.9165,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":247,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",5.79,5.885,5.425,5.55,-2.63,891066.73208,11768,5.5549,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":112,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",5.85,5.87,5.455,5.7,-2.9,791201.512,8784,5.5912,{"date":327,"open":321,"high":328,"low":329,"close":319,"change":246,"percent_change":112,"volume":330,"transactions":331,"vwap":332},"2026-09-14",6.015,5.6,1592204.236237,18071,5.8509,{"date":334,"open":291,"high":335,"low":336,"close":337,"change":338,"percent_change":96,"volume":339,"transactions":340,"vwap":341},"2026-09-11",6.085,5.78,5.88,0.03,485231.444847,5704,5.8721,{"date":343,"open":337,"high":344,"low":345,"close":318,"change":235,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",5.99,5.75,-4.1,666369.721866,7720,5.8414,{"date":351,"open":199,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",6.395,6.02,6.1,0.15,2.52,734414.815228,8072,6.2009,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",6.16,6.175,5.92,5.95,-0.22,-3.57,684915.152032,6382,6.0087,{"date":372,"open":373,"high":373,"low":374,"close":18,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",6.9,6.155,-0.53,-7.91,742128.004694,7785,6.3664,{"date":381,"open":382,"high":382,"low":264,"close":383,"change":225,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",6.96,6.7,0.3,519542.303019,5351,6.6777,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",6.66,6.915,6.59,6.68,0.17,2.61,586572.636266,7968,6.7106,{"date":400,"open":244,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",6.725,6.43,6.51,-0.27,-3.98,494280.629915,5277,6.545,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":404,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",7.03,7.04,6.671,6.78,-3.83,572893.372748,7214,6.7782,{"date":420,"open":421,"high":25,"low":272,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",7.42,7.05,-0.36,-4.86,879447.632729,11220,7.1405,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",7.15,7.41,7.09,0.27,3.78,525288.863249,6434,7.3071,{"date":439,"open":272,"high":440,"low":373,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",7.355,7.14,0.07,0.99,622914.878981,8201,7.2084,{"date":448,"open":383,"high":449,"low":242,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",7.08,7.07,0.28,4.12,638549.004711,5910,6.9497,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",6.74,6.85,6.5238,6.79,0.19,2.88,501759.536085,6238,6.6972,{"date":468,"open":469,"high":469,"low":403,"close":470,"change":235,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",7.06,6.6,-3.65,1111202.004201,10099,6.6468,{"date":476,"open":477,"high":478,"low":479,"close":459,"change":225,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",6.76,7.025,6.73,0.29,527118.138488,6590,6.8778,{"date":485,"open":273,"high":486,"low":487,"close":285,"change":451,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",7.01,6.715,4.27,532227.972915,6264,6.8618,{"date":493,"open":403,"high":393,"low":215,"close":494,"change":217,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",6.55,-1.65,467543.692716,5894,6.518,{"date":500,"open":272,"high":501,"low":502,"close":390,"change":503,"percent_change":312,"volume":504,"transactions":505,"vwap":506},"2026-08-17",6.99,6.52,-0.18,840650.656123,8791,6.7492,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",6.81,7.0299,6.7909,6.84,0.12,1.79,476534.926805,6948,6.8732,{"date":519,"open":402,"high":479,"low":402,"close":520,"change":294,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",6.72,1.66,648741.252484,5619,6.6309,{"date":526,"open":393,"high":520,"low":403,"close":527,"change":255,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",6.61,1.54,440695.471351,5306,6.6023,{"date":533,"open":207,"high":534,"low":189,"close":403,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",6.625,0.26,4.16,903805.294936,8732,6.3488,{"date":541,"open":542,"high":245,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",6.32,6.22,6.25,-0.08,-1.26,890927.793184,9982,6.4317,{"date":551,"open":234,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",6.3682,5.98,6.33,0.42,7.11,627715.444622,7935,6.2621,{"date":561,"open":337,"high":199,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",5.76,5.91,-0.02,-0.34,679980.524617,7367,5.9619,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",5.47,5.955,5.93,0.69,13.17,738235.981729,8225,5.7926,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":137,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",4.81,5.27,5.24,9.62,627285.54245,8226,5.0913,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":82,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",4.66,4.7891,4.4694,4.78,3.02,365745.209594,4317,4.682,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",4.6,4.7,4.475,4.64,-0.12,-2.52,437535.747598,5087,4.6181,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",4.5,4.77,4.4,4.76,0.39,8.92,549145.233643,6800,4.6415,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",4.49,4.57,4.26,4.37,-0.16,-3.53,417263.243973,5637,4.4106,{"date":632,"open":633,"high":634,"low":625,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",4.48,4.55,4.53,-0.09,-1.95,345723.737688,5225,4.4912,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":513,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",4.58,4.72,4.465,4.62,2.67,250598.81915,3387,4.6055,{"date":652,"open":633,"high":643,"low":653,"close":611,"change":152,"percent_change":122,"volume":654,"transactions":655,"vwap":656},"2026-07-24",4.35,284631.296795,3028,4.4641,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":366,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",4.54,4.615,4.39,4.46,-4.7,444677.37362,5388,4.4967,{"date":668,"open":633,"high":669,"low":670,"close":671,"change":81,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",4.7991,4.45,4.68,7.83,754930.72067,6899,4.6536,{"date":677,"open":678,"high":611,"low":679,"close":680,"change":20,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",4.28,4.275,4.34,4.33,652630.202423,7576,4.391,{"date":686,"open":687,"high":688,"low":689,"close":536,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",4.09,4.185,3.935,0.08,1.96,495516.416372,5422,4.0993,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-17",3.88,4.15,3.81,4.08,0.13,3.29,1306100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":442,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-16",3.77,3.97,3.68,3.95,1.8,746000,{"date":713,"open":714,"high":715,"low":706,"close":697,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":697},"2026-07-15",4.05,4.13,-0.14,-3.48,405900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":442,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-14",4.11,4.18,4,4.02,1.77,457500,{"date":728,"open":729,"high":724,"low":697,"close":709,"change":636,"percent_change":730,"volume":731,"transactions":9,"vwap":709},"2026-07-13",3.98,-2.23,463000,{"date":733,"open":734,"high":715,"low":735,"close":736,"change":564,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-10",4.06,4.01,4.04,-0.49,347400,{"date":740,"open":741,"high":452,"low":741,"close":734,"change":433,"percent_change":742,"volume":743,"transactions":9,"vwap":734},"2026-07-09",3.84,7.12,607100,{"date":745,"open":706,"high":746,"low":747,"close":748,"change":545,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-08",3.89,3.64,3.79,-2.07,340900,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",4.29,3.83,3.87,-0.43,-10,517800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":225,"percent_change":127,"volume":765,"transactions":9,"vwap":764},"2026-07-06",4.38,4.41,4.22,4.3,759600,{"date":767,"open":768,"high":769,"low":768,"close":678,"change":433,"percent_change":479,"volume":770,"transactions":9,"vwap":678},"2026-07-02",4.14,4.42,580400,{"date":772,"open":773,"high":488,"low":707,"close":735,"change":246,"percent_change":235,"volume":774,"transactions":9,"vwap":735},"2026-07-01",4.03,314700,{"date":776,"open":724,"high":721,"low":709,"close":724,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":724},"2026-06-30",-0.05,-1.23,415100,{"date":781,"open":709,"high":782,"low":783,"close":782,"change":294,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-29",4.07,3.85,2.78,449900,{"date":787,"open":788,"high":734,"low":783,"close":789,"change":294,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-26",3.9,3.96,2.86,563800,{"date":793,"open":794,"high":795,"low":796,"close":783,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":783},"2026-06-25",3.86,3.94,3.72,0.09,2.39,665700,{"date":801,"open":754,"high":802,"low":747,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-24",3.93,3.76,-0.23,-5.76,2093800,{"date":808,"open":773,"high":809,"low":729,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",4.23,3.99,-0.26,-6.12,778400,{"date":815,"open":816,"high":488,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",4.24,4.1,4.25,0.05,1.19,1174000,{"date":823,"open":646,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",4.75,4.17,4.2,-0.39,-8.5,2965600,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",4.92,5.14,4.59,-0.32,-6.52,1424400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",4.94,5.07,4.84,4.91,0.06,1.24,822100,{"date":848,"open":849,"high":850,"low":824,"close":851,"change":451,"percent_change":199,"volume":852,"transactions":9,"vwap":851},"2026-06-15",4.99,5.04,4.85,1384200,{"date":854,"open":661,"high":590,"low":625,"close":623,"change":20,"percent_change":817,"volume":855,"transactions":9,"vwap":623},"2026-06-12",1148300,{"date":857,"open":700,"high":661,"low":724,"close":661,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":661},"2026-06-11",0.4,10.03,1350600,{"date":862,"open":789,"high":698,"low":789,"close":810,"change":716,"percent_change":863,"volume":864,"transactions":9,"vwap":810},"2026-06-10",-3.39,819600,{"date":866,"open":488,"high":488,"low":802,"close":715,"change":190,"percent_change":867,"volume":868,"transactions":9,"vwap":715},"2026-06-09",-1.67,1153300,{"date":870,"open":764,"high":764,"low":452,"close":826,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":826},"2026-06-08",-0.04,-0.94,659600,{"date":875,"open":646,"high":876,"low":826,"close":816,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":816},"2026-06-05",4.67,-0.55,-11.48,1088000,{"date":881,"open":612,"high":882,"low":883,"close":884,"change":294,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-04",4.89,4.73,4.79,2.35,893800,{"date":888,"open":889,"high":850,"low":890,"close":671,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":671},"2026-06-03",4.98,4.65,-0.45,-8.77,792700,{"date":895,"open":896,"high":897,"low":889,"close":898,"change":294,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-02",5.01,5.23,5.13,2.19,484500,{"date":902,"open":581,"high":903,"low":600,"close":904,"change":690,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-01",5.15,5.02,1.62,1199900,{"date":908,"open":849,"high":909,"low":882,"close":840,"change":246,"percent_change":910,"volume":911,"transactions":9,"vwap":840},"2026-05-29",5.1,-0.2,1446800,{"date":913,"open":644,"high":914,"low":623,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-28",5.08,4.95,0.2,4.21,1536900,{"date":920,"open":921,"high":922,"low":923,"close":824,"change":503,"percent_change":471,"volume":924,"transactions":9,"vwap":824},"2026-05-27",4.82,4.9,4.74,422000,{"date":926,"open":843,"high":909,"low":851,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",4.93,0.16,3.35,821700,{"date":932,"open":933,"high":922,"low":644,"close":612,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":612},"2026-05-22",4.87,-0.1,-2.05,974500,{"date":938,"open":581,"high":939,"low":824,"close":933,"change":777,"percent_change":940,"volume":941,"transactions":9,"vwap":933},"2026-05-21",5.06,-1.02,547600,{"date":943,"open":944,"high":945,"low":643,"close":832,"change":394,"percent_change":946,"volume":947,"transactions":9,"vwap":832},"2026-05-20",4.86,4.96,3.58,782200,{"date":949,"open":896,"high":914,"low":824,"close":824,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":824},"2026-05-19",-0.4,-7.77,948800,{"date":954,"open":955,"high":955,"low":956,"close":903,"change":503,"percent_change":957,"volume":958,"transactions":9,"vwap":903},"2026-05-18",5.35,5.05,-3.38,1184500,{"date":960,"open":582,"high":961,"low":914,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",5.37,5.33,-0.24,-4.31,6320900,{"date":967,"open":365,"high":365,"low":582,"close":968,"change":950,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-14",5.57,-6.7,1714500,{"date":972,"open":365,"high":189,"low":308,"close":973,"change":545,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-13",5.97,-1.32,978300,{"date":977,"open":308,"high":978,"low":979,"close":980,"change":690,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-12",6.09,5.67,6.05,1.34,1093400,{"date":984,"open":293,"high":281,"low":985,"close":973,"change":535,"percent_change":634,"volume":986,"transactions":9,"vwap":973},"2026-05-11",5.74,1722700,{"date":988,"open":337,"high":353,"low":989,"close":301,"change":545,"percent_change":990,"volume":991,"transactions":9,"vwap":301},"2026-05-08",5.69,-1.38,800800,{"date":993,"open":980,"high":187,"low":985,"close":308,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":308},"2026-05-07",-0.13,-2.2,1148000,{"date":998,"open":999,"high":573,"low":329,"close":364,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":364},"2026-05-06",5.61,0.56,10.45,1102200,{"date":1004,"open":1005,"high":291,"low":1006,"close":1006,"change":950,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-05",5.9,5.36,-6.94,939400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":562,"change":701,"percent_change":1014,"volume":1015,"transactions":9,"vwap":562},"2026-05-04",5.5,6.04,5.44,2.31,1916800,{"date":1017,"open":1018,"high":1019,"low":583,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-01",5.31,5.73,5.63,0.32,6.03,687800,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1018,"change":513,"percent_change":1014,"volume":1028,"transactions":9,"vwap":1018},"2026-04-30",5.22,5.52,620700,{"date":1030,"open":1031,"high":1032,"low":945,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-29",5.09,5.29,5.19,-0.03,-0.57,807300,{"date":1038,"open":1039,"high":1018,"low":1040,"close":1026,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1026},"2026-04-28",5.25,5.11,-0.21,-3.87,562600,{"date":1045,"open":1046,"high":1047,"low":1039,"close":1046,"change":1034,"percent_change":877,"volume":1048,"transactions":9,"vwap":1046},"2026-04-27",5.43,5.48,477000,{"date":1050,"open":1011,"high":968,"low":1051,"close":1052,"change":152,"percent_change":88,"volume":1053,"transactions":9,"vwap":1052},"2026-04-24",5.34,5.46,579200,{"date":1055,"open":1052,"high":1056,"low":1057,"close":1058,"change":626,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-23",5.59,5.26,5.42,-2.87,874300,{"date":1062,"open":961,"high":1020,"low":1018,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-22",5.58,0.33,6.29,828200,{"date":1068,"open":961,"high":1011,"low":1069,"close":1039,"change":1041,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1039},"2026-04-21",5.21,-3.85,915100,{"date":1073,"open":1074,"high":1047,"low":1032,"close":1052,"change":1034,"percent_change":877,"volume":1075,"transactions":9,"vwap":1052},"2026-04-20",5.39,713000,{"date":1077,"open":1078,"high":989,"low":1046,"close":1079,"change":797,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-17",5.51,5.49,1.67,1043000,{"date":1083,"open":1084,"high":1046,"low":1085,"close":1086,"change":701,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-16",5.28,5.17,5.4,2.47,1011500,{"date":1090,"open":1091,"high":1092,"low":914,"close":582,"change":1093,"percent_change":462,"volume":1094,"transactions":9,"vwap":582},"2026-04-15",5.2,5.3,0.01,793300,{"date":1096,"open":909,"high":1018,"low":909,"close":1057,"change":89,"percent_change":625,"volume":1097,"transactions":9,"vwap":1057},"2026-04-14",799400,{"date":1099,"open":590,"high":1040,"low":590,"close":850,"change":384,"percent_change":554,"volume":1100,"transactions":9,"vwap":850},"2026-04-13",900500,{"date":1102,"open":646,"high":842,"low":634,"close":923,"change":701,"percent_change":1103,"volume":1104,"transactions":9,"vwap":923},"2026-04-10",2.82,655000,{"date":1106,"open":633,"high":671,"low":670,"close":1107,"change":394,"percent_change":754,"volume":1108,"transactions":9,"vwap":1107},"2026-04-09",4.61,601600,{"date":1110,"open":603,"high":614,"low":653,"close":1111,"change":442,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-08",4.44,1.6,761600,{"date":1115,"open":681,"high":613,"low":825,"close":625,"change":201,"percent_change":201,"volume":1116,"transactions":9,"vwap":625},"2026-04-07",657800,{"date":1118,"open":818,"high":769,"low":826,"close":625,"change":690,"percent_change":1119,"volume":1120,"transactions":9,"vwap":625},"2026-04-06",1.86,459100,{"date":1122,"open":788,"high":653,"low":788,"close":753,"change":190,"percent_change":1123,"volume":1124,"transactions":9,"vwap":753},"2026-04-02",-1.61,809400,{"date":1126,"open":816,"high":635,"low":536,"close":1127,"change":89,"percent_change":1018,"volume":1128,"transactions":9,"vwap":1127},"2026-04-01",4.36,986700,{"date":1130,"open":754,"high":698,"low":754,"close":768,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":768},"2026-03-31",0.36,9.52,866500,{"date":1135,"open":729,"high":723,"low":1136,"close":434,"change":636,"percent_change":1137,"volume":1138,"transactions":9,"vwap":434},"2026-03-30",3.67,-2.33,1231700,{"date":1140,"open":1141,"high":789,"low":1141,"close":755,"change":462,"percent_change":1142,"volume":1143,"transactions":9,"vwap":755},"2026-03-27",3.7,5.16,693600,{"date":1145,"open":1146,"high":434,"low":1147,"close":708,"change":636,"percent_change":1148,"volume":1149,"transactions":9,"vwap":708},"2026-03-26",3.63,3.62,-2.39,926200,{"date":1151,"open":1152,"high":1152,"low":1153,"close":706,"change":797,"percent_change":1154,"volume":1155,"transactions":9,"vwap":706},"2026-03-25",3.91,3.73,2.45,929700,{"date":1157,"open":1158,"high":796,"low":1159,"close":708,"change":255,"percent_change":1160,"volume":1161,"transactions":9,"vwap":708},"2026-03-24",3.54,3.48,2.79,857700,{"date":1163,"open":1164,"high":747,"low":1165,"close":946,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":946},"2026-03-23",3.44,3.41,0.21,6.23,981300,{"date":1170,"open":1171,"high":1136,"low":1172,"close":1173,"change":804,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-20",3.6,3.31,3.37,-6.39,1191700,{"date":1177,"open":1178,"high":708,"low":1179,"close":1171,"change":963,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1171},"2026-03-19",3.45,3.32,-6.25,1781200,{"date":1183,"open":788,"high":817,"low":699,"close":741,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":741},"2026-03-18",-0.29,-7.02,1790600,{"date":1188,"open":753,"high":653,"low":734,"close":715,"change":604,"percent_change":1189,"volume":1190,"transactions":9,"vwap":715},"2026-03-17",-2.82,880300,{"date":1192,"open":817,"high":764,"low":782,"close":818,"change":701,"percent_change":1193,"volume":1194,"transactions":9,"vwap":818},"2026-03-16",3.16,710500,{"date":1196,"open":680,"high":625,"low":734,"close":452,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":452},"2026-03-13",-0.3,-6.79,1139200,{"date":1201,"open":834,"high":1107,"low":1127,"close":769,"change":366,"percent_change":1202,"volume":1203,"transactions":9,"vwap":769},"2026-03-12",-4.74,649500,{"date":1205,"open":1206,"high":1206,"low":633,"close":603,"change":604,"percent_change":605,"volume":1207,"transactions":9,"vwap":603},"2026-03-11",4.69,584100,{"date":1209,"open":923,"high":1210,"low":876,"close":614,"change":82,"percent_change":1211,"volume":1212,"transactions":9,"vwap":614},"2026-03-10",4.88,3.03,855900,{"date":1214,"open":1111,"high":1215,"low":818,"close":646,"change":201,"percent_change":201,"volume":1216,"transactions":9,"vwap":646},"2026-03-09",4.63,1580200,{"date":1218,"open":883,"high":824,"low":635,"close":646,"change":1041,"percent_change":1219,"volume":1220,"transactions":9,"vwap":646},"2026-03-06",-4.35,953100,{"date":1222,"open":909,"high":1069,"low":876,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-05",4.83,-0.47,-8.87,816000,{"date":1228,"open":962,"high":1229,"low":914,"close":1092,"change":513,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1092},"2026-03-04",5.45,2.32,794100,{"date":1233,"open":1234,"high":1026,"low":1223,"close":1234,"change":827,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-03",5.18,-7,1061800,{"date":1238,"open":1239,"high":1019,"low":1069,"close":968,"change":604,"percent_change":1240,"volume":1241,"transactions":9,"vwap":968},"2026-03-02",5.62,-2.11,1623200,{"date":1243,"open":1244,"high":302,"low":1011,"close":989,"change":871,"percent_change":1245,"volume":1246,"transactions":9,"vwap":989},"2026-02-27",5.8,-0.7,1339100,{"date":1248,"open":1086,"high":562,"low":1051,"close":1019,"change":1021,"percent_change":563,"volume":1249,"transactions":9,"vwap":1019},"2026-02-26",1097700,{"date":1251,"open":1091,"high":968,"low":1234,"close":1252,"change":226,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-25",5.41,6.08,1855900,{"date":1256,"open":840,"high":1085,"low":1257,"close":909,"change":225,"percent_change":615,"volume":1258,"transactions":9,"vwap":909},"2026-02-24",4.8,1262500,{"date":1260,"open":1261,"high":914,"low":698,"close":914,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":914},"2026-02-23",4.19,0.95,23,3239800,{"date":1266,"open":1267,"high":536,"low":1146,"close":715,"change":615,"percent_change":1268,"volume":1269,"transactions":9,"vwap":715},"2026-02-20",3.74,10.43,1348700,{"date":1271,"open":1272,"high":1267,"low":1272,"close":1267,"change":701,"percent_change":1171,"volume":1273,"transactions":9,"vwap":1267},"2026-02-19",3.57,382400,{"date":1275,"open":1276,"high":1136,"low":1277,"close":1278,"change":462,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-18",3.5,3.49,3.61,5.56,606700,{"date":1282,"open":1283,"high":1158,"low":1284,"close":1285,"change":366,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-17",3.51,3.3,3.42,-6.04,837300,{"date":1289,"open":1278,"high":1290,"low":1291,"close":747,"change":294,"percent_change":1292,"volume":1293,"transactions":9,"vwap":747},"2026-02-13",3.71,3.56,3.12,482900,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":891,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-12",3.92,3.52,3.53,-11.31,792600,{"date":1302,"open":1296,"high":729,"low":708,"close":729,"change":916,"percent_change":1032,"volume":1303,"transactions":9,"vwap":729},"2026-02-11",949600,{"date":1305,"open":794,"high":788,"low":1290,"close":434,"change":545,"percent_change":749,"volume":1306,"transactions":9,"vwap":434},"2026-02-10",670300,{"date":1308,"open":1309,"high":788,"low":1309,"close":794,"change":46,"percent_change":1310,"volume":1311,"transactions":9,"vwap":794},"2026-02-09",3.43,14.2,1249000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-06",3.34,3.4,3.26,3.38,0.25,7.99,648500,{"date":1322,"open":1314,"high":1276,"low":1323,"close":1323,"change":756,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-05",3.13,-12.08,1325000,{"date":1327,"open":1267,"high":748,"low":1285,"close":1291,"change":217,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1291},"2026-02-04",-3,1414400,{"date":1331,"open":1297,"high":708,"low":1285,"close":1136,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1136},"2026-02-03",0.38,11.55,1391800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":702,"change":190,"percent_change":1340,"volume":1341,"transactions":9,"vwap":702},"2026-02-02",3.36,3.46,3.24,-2.08,960500,{"date":1343,"open":1165,"high":1141,"low":1314,"close":1337,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1337},"2026-01-30",-0.46,-12.04,1810500,{"date":1348,"open":624,"high":1349,"low":1267,"close":1350,"change":835,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-29",4.32,3.82,-7.73,1860300,{"date":1354,"open":825,"high":763,"low":795,"close":768,"change":255,"percent_change":1355,"volume":1356,"transactions":9,"vwap":768},"2026-01-28",2.48,1395300,{"date":1358,"open":764,"high":653,"low":707,"close":736,"change":811,"percent_change":1359,"volume":1360,"transactions":9,"vwap":736},"2026-01-27",-6.05,1567200,{"date":1362,"open":1363,"high":601,"low":488,"close":764,"change":564,"percent_change":1344,"volume":1364,"transactions":9,"vwap":764},"2026-01-26",4.47,2228800,{"date":1366,"open":763,"high":625,"low":721,"close":1349,"change":394,"percent_change":817,"volume":1367,"transactions":9,"vwap":1349},"2026-01-23",1325900,{"date":1369,"open":706,"high":917,"low":706,"close":698,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":698},"2026-01-22",0.37,9.79,1220500,{"date":1374,"open":788,"high":1152,"low":1375,"close":434,"change":564,"percent_change":375,"volume":1376,"transactions":9,"vwap":434},"2026-01-21",3.69,1079900,{"date":1378,"open":697,"high":788,"low":1379,"close":1380,"change":152,"percent_change":142,"volume":1381,"transactions":9,"vwap":1380},"2026-01-20",3.75,3.8,1338400,{"date":1383,"open":708,"high":434,"low":1298,"close":803,"change":844,"percent_change":905,"volume":1384,"transactions":9,"vwap":803},"2026-01-16",666400,{"date":1386,"open":1136,"high":1141,"low":1387,"close":1141,"change":1093,"percent_change":433,"volume":1388,"transactions":9,"vwap":1141},"2026-01-15",3.55,630300,{"date":1390,"open":754,"high":1296,"low":1146,"close":1375,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1375},"2026-01-14",-0.06,-1.6,634000,{"date":1395,"open":1296,"high":795,"low":796,"close":1379,"change":217,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1379},"2026-01-13",-2.85,1334100,{"date":1399,"open":746,"high":723,"low":754,"close":794,"change":513,"percent_change":1400,"volume":1401,"transactions":9,"vwap":794},"2026-01-12",3.21,837600,{"date":1403,"open":796,"high":803,"low":747,"close":1267,"change":442,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1267},"2026-01-09",1.91,488300,{"date":1407,"open":1387,"high":708,"low":1338,"close":1136,"change":201,"percent_change":201,"volume":1408,"transactions":9,"vwap":1136},"2026-01-08",618500,{"date":1410,"open":1375,"high":1375,"low":1338,"close":1136,"change":716,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1136},"2026-01-07",-3.67,1098100,{"date":1414,"open":1178,"high":741,"low":1164,"close":699,"change":1332,"percent_change":1415,"volume":1416,"transactions":9,"vwap":699},"2026-01-06",11.08,1086500,{"date":1418,"open":1158,"high":1146,"low":1285,"close":1309,"change":201,"percent_change":201,"volume":1419,"transactions":9,"vwap":1309},"2026-01-05",761000,{"date":1421,"open":1147,"high":747,"low":1422,"close":1309,"change":545,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1309},"2026-01-02",3.28,-2.28,759900,{"date":1426,"open":1276,"high":1272,"low":1164,"close":1283,"change":871,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1283},"2025-12-31",-1.13,481900,{"date":1430,"open":1136,"high":1141,"low":1283,"close":1387,"change":1093,"percent_change":451,"volume":1431,"transactions":9,"vwap":1387},"2025-12-30",714300,{"date":1433,"open":1290,"high":1153,"low":1277,"close":1158,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1158},"2025-12-29",-0.31,-8.05,1038500,{"date":1438,"open":746,"high":709,"low":803,"close":783,"change":797,"percent_change":798,"volume":813,"transactions":9,"vwap":783},"2025-12-26",{"date":1440,"open":783,"high":783,"low":1147,"close":803,"change":871,"percent_change":1441,"volume":1442,"transactions":9,"vwap":803},"2025-12-24",-1.05,465200,{"date":1444,"open":803,"high":746,"low":1375,"close":1380,"change":255,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1380},"2025-12-23",2.7,1150300,{"date":1448,"open":434,"high":699,"low":1449,"close":1141,"change":701,"percent_change":747,"volume":1450,"transactions":9,"vwap":1141},"2025-12-22",3.66,885900,{"date":1452,"open":1283,"high":1290,"low":1283,"close":1272,"change":844,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1272},"2025-12-19",1.71,700700,{"date":1456,"open":747,"high":708,"low":1178,"close":1283,"change":994,"percent_change":367,"volume":1457,"transactions":9,"vwap":1283},"2025-12-18",674100,{"date":1459,"open":754,"high":741,"low":1171,"close":747,"change":1034,"percent_change":1460,"volume":1461,"transactions":9,"vwap":747},"2025-12-17",-0.82,1085100,{"date":1463,"open":1277,"high":1375,"low":1277,"close":1136,"change":394,"percent_change":944,"volume":1464,"transactions":9,"vwap":1136},"2025-12-16",895500,{"date":1466,"open":1449,"high":1449,"low":1277,"close":1276,"change":338,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1276},"2025-12-15",0.86,924800,{"date":1470,"open":1146,"high":1141,"low":1173,"close":1471,"change":777,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-12",3.47,-1.42,1494100,{"date":1475,"open":1316,"high":1146,"low":1339,"close":1297,"change":535,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1297},"2025-12-11",7.98,1324900,{"date":1479,"open":1480,"high":1314,"low":1481,"close":1316,"change":928,"percent_change":1142,"volume":1482,"transactions":9,"vwap":1316},"2025-12-10",3.07,2.96,1988200,{"date":1484,"open":1445,"high":1292,"low":647,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-09",3.1,0.44,16.54,2240500,{"date":1490,"open":1491,"high":790,"low":1492,"close":1493,"change":503,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-08",2.83,2.65,2.66,-6.34,641300,{"date":1497,"open":1103,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-05",2.97,2.76,2.84,0.23,8.81,1270500,{"date":1505,"open":1499,"high":784,"low":1506,"close":395,"change":1041,"percent_change":1507,"volume":1508,"transactions":9,"vwap":395},"2025-12-04",2.59,-7.45,850300,{"date":1510,"open":1511,"high":1512,"low":1160,"close":1103,"change":1034,"percent_change":1441,"volume":1513,"transactions":9,"vwap":1103},"2025-12-03",2.87,2.91,422700,{"date":1515,"open":1511,"high":1511,"low":1516,"close":1517,"change":201,"percent_change":201,"volume":1518,"transactions":9,"vwap":1517},"2025-12-02",2.69,2.85,910900,{"date":1520,"open":1491,"high":147,"low":1160,"close":1517,"change":255,"percent_change":747,"volume":1521,"transactions":9,"vwap":1517},"2025-12-01",1877400,{"date":1523,"open":356,"high":1524,"low":1525,"close":1526,"change":384,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-28",2.77,2.5,2.75,12.24,1196400,{"date":1530,"open":1531,"high":1532,"low":885,"close":1154,"change":797,"percent_change":699,"volume":1533,"transactions":9,"vwap":1154},"2025-11-26",2.41,2.51,670900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":152,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-25",2.3,2.4,2.28,2.36,1.72,301400,{"date":1543,"open":1544,"high":1230,"low":1544,"close":1230,"change":513,"percent_change":1229,"volume":1545,"transactions":9,"vwap":1230},"2025-11-24",2.21,407100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":225,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-21",2.16,2.23,2.1,2.2,0.92,619700,{"date":1555,"open":1539,"high":1556,"low":1557,"close":1558,"change":626,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-20",2.38,2.15,2.18,-6.84,1212900,{"date":1562,"open":1563,"high":1564,"low":1230,"close":1565,"change":564,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-11-19",2.37,2.43,2.34,-0.85,780200,{"date":1569,"open":1565,"high":1556,"low":1536,"close":1539,"change":152,"percent_change":1540,"volume":1570,"transactions":9,"vwap":1539},"2025-11-18",858900,{"date":1572,"open":1573,"high":1573,"low":1536,"close":1230,"change":604,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1230},"2025-11-17",2.44,-4.92,1051900,{"date":1577,"open":1014,"high":1578,"low":1536,"close":1573,"change":1034,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1573},"2025-11-14",2.46,-1.21,923800,{"date":1582,"open":1532,"high":1532,"low":1531,"close":1087,"change":1093,"percent_change":284,"volume":1583,"transactions":9,"vwap":1087},"2025-11-13",923700,{"date":1585,"open":1564,"high":356,"low":885,"close":1578,"change":819,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1578},"2025-11-12",2.07,1282700,{"date":1589,"open":1154,"high":1578,"low":1590,"close":1531,"change":338,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1531},"2025-11-11",2.33,1.26,745300,{"date":1594,"open":1014,"high":1595,"low":1549,"close":1556,"change":535,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1556},"2025-11-10",2.42,12.26,1698400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":338,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-07",2.09,2.14,2.06,2.12,1.44,455400,{"date":1607,"open":1586,"high":1601,"low":1608,"close":1600,"change":819,"percent_change":1154,"volume":1609,"transactions":9,"vwap":1600},"2025-11-06",2.05,496200,{"date":1611,"open":1612,"high":1601,"low":1613,"close":1614,"change":871,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-05",2.11,2.02,2.04,-1.92,568400,{"date":1618,"open":1557,"high":1548,"low":1619,"close":1619,"change":217,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-04",2.08,-5.02,816900,{"date":1623,"open":1624,"high":1536,"low":1548,"close":899,"change":190,"percent_change":1625,"volume":1626,"transactions":9,"vwap":899},"2025-11-03",2.24,-3.1,583500,{"date":1628,"open":1549,"high":1538,"low":1548,"close":1629,"change":152,"percent_change":710,"volume":1630,"transactions":9,"vwap":1629},"2025-10-31",2.26,560900,{"date":1632,"open":1633,"high":1634,"low":1557,"close":1634,"change":844,"percent_change":784,"volume":1513,"transactions":9,"vwap":1634},"2025-10-30",2.17,2.22,{"date":1636,"open":1558,"high":1551,"low":1586,"close":1548,"change":819,"percent_change":1563,"volume":936,"transactions":9,"vwap":1548},"2025-10-29",{"date":1638,"open":26,"high":1603,"low":26,"close":1612,"change":844,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1612},"2025-10-28",2.93,921600,{"date":1642,"open":1557,"high":1551,"low":1614,"close":1608,"change":626,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1608},"2025-10-27",-7.24,860500,{"date":1646,"open":1629,"high":1230,"low":1558,"close":1544,"change":636,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1544},"2025-10-24",-3.91,858000,{"date":1650,"open":1538,"high":1556,"low":1544,"close":1536,"change":844,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1536},"2025-10-23",2.68,700800,{"date":1654,"open":1600,"high":1629,"low":1608,"close":1624,"change":294,"percent_change":1142,"volume":1655,"transactions":9,"vwap":1624},"2025-10-22",773300,{"date":1657,"open":1536,"high":1014,"low":1550,"close":1658,"change":827,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-21",2.13,-15.48,1231000,{"date":1662,"open":1663,"high":1506,"low":1154,"close":356,"change":442,"percent_change":790,"volume":1664,"transactions":9,"vwap":356},"2025-10-20",2.55,711400,{"date":1666,"open":1499,"high":1667,"low":1014,"close":1154,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1154},"2025-10-17",2.8,-0.42,-14.63,1475300,{"date":1672,"open":1499,"high":1673,"low":1493,"close":1511,"change":82,"percent_change":898,"volume":1674,"transactions":9,"vwap":1511},"2025-10-16",3,1419200,{"date":1676,"open":1667,"high":21,"low":1532,"close":1677,"change":811,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-15",2.73,-8.7,2548100,{"date":1681,"open":1499,"high":594,"low":1682,"close":1683,"change":451,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-14",2.71,2.99,10.33,1359100,{"date":1687,"open":1651,"high":1688,"low":1689,"close":1682,"change":916,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1682},"2025-10-13",2.74,2.62,7.97,708800,{"date":1693,"open":1492,"high":1493,"low":1532,"close":1532,"change":217,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1532},"2025-10-10",-4.2,523700,{"date":1697,"open":1698,"high":1699,"low":1506,"close":1689,"change":1041,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1689},"2025-10-09",2.92,2.95,-7.42,792400,{"date":1703,"open":1704,"high":1639,"low":784,"close":1491,"change":690,"percent_change":1512,"volume":1705,"transactions":9,"vwap":1491},"2025-10-08",2.89,1003700,{"date":1707,"open":1511,"high":1511,"low":1445,"close":1526,"change":934,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1526},"2025-10-07",-3.51,491800,{"date":1711,"open":1160,"high":1481,"low":1524,"close":1517,"change":82,"percent_change":1085,"volume":1712,"transactions":9,"vwap":1517},"2025-10-06",877600,{"date":1714,"open":1682,"high":1500,"low":1493,"close":1682,"change":152,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1682},"2025-10-03",1.5,433700,{"date":1718,"open":1667,"high":1517,"low":1719,"close":647,"change":1391,"percent_change":995,"volume":1720,"transactions":9,"vwap":647},"2025-10-02",2.57,773500,{"date":1722,"open":1491,"high":1698,"low":1445,"close":1677,"change":225,"percent_change":88,"volume":1723,"transactions":9,"vwap":1677},"2025-10-01",693900,{"date":1725,"open":1499,"high":1160,"low":1492,"close":1682,"change":934,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1682},"2025-09-30",-3.56,712400,{"date":1729,"open":1698,"high":1673,"low":1524,"close":1730,"change":1034,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-09-29",2.81,-1.06,1086700,{"date":1734,"open":1516,"high":1511,"low":1516,"close":1500,"change":928,"percent_change":973,"volume":1735,"transactions":9,"vwap":1500},"2025-09-26",492600,{"date":1737,"open":395,"high":1516,"low":1663,"close":1651,"change":513,"percent_change":1206,"volume":1738,"transactions":9,"vwap":1651},"2025-09-25",485900,{"date":1740,"open":1741,"high":1493,"low":356,"close":1742,"change":636,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-09-24",2.63,2.56,-3.4,507500,{"date":1746,"open":1516,"high":1524,"low":1741,"close":1492,"change":246,"percent_change":265,"volume":1747,"transactions":9,"vwap":1492},"2025-09-23",697700,{"date":1749,"open":1742,"high":647,"low":1750,"close":1493,"change":394,"percent_change":285,"volume":1751,"transactions":9,"vwap":1493},"2025-09-22",2.49,798700,{"date":1753,"open":1590,"high":1663,"low":1590,"close":1750,"change":20,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1750},"2025-09-19",7.79,577300,{"date":1757,"open":885,"high":1563,"low":1758,"close":1014,"change":1034,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1014},"2025-09-18",2.27,-1.28,253900,{"date":1762,"open":1536,"high":1564,"low":1763,"close":1565,"change":564,"percent_change":1566,"volume":1764,"transactions":9,"vwap":1565},"2025-09-17",2.25,492400,{"date":1766,"open":1763,"high":1539,"low":1634,"close":1539,"change":82,"percent_change":187,"volume":1767,"transactions":9,"vwap":1539},"2025-09-16",531100,{"date":1769,"open":899,"high":1629,"low":1612,"close":1634,"change":819,"percent_change":1536,"volume":1770,"transactions":9,"vwap":1634},"2025-09-15",564300,{"date":1772,"open":1586,"high":1633,"low":1608,"close":1633,"change":513,"percent_change":318,"volume":1773,"transactions":9,"vwap":1633},"2025-09-12",596100,{"date":1775,"open":1550,"high":1633,"low":1608,"close":1608,"change":1391,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1608},"2025-09-11",-2.84,411900,{"date":1779,"open":1550,"high":1548,"low":1619,"close":1612,"change":819,"percent_change":1564,"volume":1780,"transactions":9,"vwap":1612},"2025-09-10",357500,{"date":1782,"open":1602,"high":1550,"low":1613,"close":1602,"change":338,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1602},"2025-09-09",1.48,299500,{"date":1786,"open":1602,"high":1658,"low":1613,"close":1787,"change":564,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-08",2.03,-0.98,484300,{"date":1791,"open":1792,"high":1557,"low":1792,"close":1608,"change":797,"percent_change":834,"volume":1793,"transactions":9,"vwap":1608},"2025-09-05",2,695100,{"date":1795,"open":1792,"high":1586,"low":1796,"close":691,"change":1391,"percent_change":1797,"volume":1798,"transactions":9,"vwap":691},"2025-09-04",1.88,-2.97,617300,{"date":1800,"open":1801,"high":1586,"low":1801,"close":1613,"change":442,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1613},"2025-09-03",1.92,3.59,979300,{"date":1805,"open":514,"high":691,"low":514,"close":95,"change":916,"percent_change":1806,"volume":1807,"transactions":9,"vwap":95},"2025-09-02",11.43,1307100,{"date":1809,"open":1810,"high":1811,"low":521,"close":1812,"change":819,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-08-29",1.68,1.76,1.75,2.94,302000,{"date":1816,"open":1817,"high":710,"low":521,"close":1818,"change":190,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-08-28",1.78,1.7,-3.95,760900,{"date":1822,"open":1823,"high":1817,"low":1823,"close":725,"change":442,"percent_change":452,"volume":1824,"transactions":9,"vwap":725},"2025-08-27",1.69,286600,{"date":1826,"open":1540,"high":1540,"low":1810,"close":1818,"change":246,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1818},"2025-08-26",-0.58,163200,{"date":1830,"open":1818,"high":1812,"low":1080,"close":1453,"change":1093,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1453},"2025-08-25",0.59,180600,{"date":1834,"open":1835,"high":1453,"low":1835,"close":1818,"change":513,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1818},"2025-08-22",1.57,7.59,284200,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":225,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-08-21",1.55,1.58,1.28,69200,{"date":1845,"open":1846,"high":1847,"low":1840,"close":1848,"change":871,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-20",1.59,1.65,1.56,-2.5,190100,{"date":1852,"open":1540,"high":1812,"low":1846,"close":1112,"change":217,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1112},"2025-08-19",-6.43,352600,{"date":1856,"open":1848,"high":1453,"low":1848,"close":1453,"change":355,"percent_change":584,"volume":1857,"transactions":9,"vwap":1453},"2025-08-18",275200,{"date":1859,"open":1112,"high":905,"low":1848,"close":1848,"change":1391,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1848},"2025-08-15",-3.7,91400,{"date":1863,"open":1112,"high":905,"low":1840,"close":905,"change":338,"percent_change":1864,"volume":1865,"transactions":9,"vwap":905},"2025-08-14",1.89,65800,{"date":1867,"open":1868,"high":905,"low":1835,"close":1846,"change":225,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1846},"2025-08-13",1.61,1.27,118800,{"date":1872,"open":1112,"high":1873,"low":1835,"close":1835,"change":871,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1835},"2025-08-12",1.64,-2.48,156900,{"date":1877,"open":1112,"high":1847,"low":1112,"close":1868,"change":564,"percent_change":778,"volume":1878,"transactions":9,"vwap":1868},"2025-08-11",162300,{"date":1880,"open":1847,"high":521,"low":1112,"close":1881,"change":246,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-08",1.63,-0.61,204200,{"date":1885,"open":1873,"high":1818,"low":1873,"close":1873,"change":338,"percent_change":1119,"volume":1886,"transactions":9,"vwap":1873},"2025-08-07",120400,{"date":1888,"open":1848,"high":1873,"low":1848,"close":1868,"change":844,"percent_change":755,"volume":1889,"transactions":9,"vwap":1868},"2025-08-06",200600,{"date":1891,"open":1783,"high":1846,"low":1892,"close":1840,"change":152,"percent_change":1492,"volume":1893,"transactions":9,"vwap":1840},"2025-08-05",1.4,244700,{"date":1895,"open":1604,"high":256,"low":1896,"close":1897,"change":690,"percent_change":1056,"volume":1898,"transactions":9,"vwap":1897},"2025-08-04",1.43,1.51,167900,{"date":1900,"open":1896,"high":1783,"low":1901,"close":1896,"change":201,"percent_change":201,"volume":1902,"transactions":9,"vwap":1896},"2025-08-01",1.39,171000,{"date":1904,"open":1783,"high":1783,"low":1892,"close":1896,"change":871,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1896},"2025-07-31",-2.72,149600,{"date":1908,"open":1841,"high":1868,"low":1909,"close":1909,"change":994,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-07-30",1.47,-8.12,156500,{"date":1913,"open":1873,"high":1453,"low":1846,"close":1112,"change":1034,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1112},"2025-07-29",-1.84,125100,{"date":1917,"open":1810,"high":1810,"low":1112,"close":1881,"change":1391,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1881},"2025-07-28",-3.55,180400,{"date":1921,"open":1453,"high":1453,"low":905,"close":1823,"change":1034,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1823},"2025-07-25",-1.74,305000,{"date":1925,"open":1817,"high":514,"low":1818,"close":1540,"change":545,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1540},"2025-07-24",-4.44,157000,{"date":1929,"open":1930,"high":1931,"low":1812,"close":710,"change":246,"percent_change":877,"volume":1932,"transactions":9,"vwap":710},"2025-07-23",1.81,1.82,108000,{"date":1934,"open":1935,"high":1936,"low":1818,"close":1930,"change":690,"percent_change":646,"volume":1937,"transactions":9,"vwap":1930},"2025-07-22",1.73,1.83,260600,{"date":1939,"open":1453,"high":1931,"low":1818,"close":1935,"change":225,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1935},"2025-07-21",1.17,248400,{"date":1943,"open":1944,"high":1944,"low":1823,"close":1453,"change":201,"percent_change":201,"volume":1945,"transactions":9,"vwap":1453},"2025-07-18",1.74,145100,{"date":1947,"open":1810,"high":1944,"low":1868,"close":1453,"change":1093,"percent_change":1831,"volume":1948,"transactions":9,"vwap":1453},"2025-07-17",99300,{"date":1950,"open":1540,"high":1812,"low":1847,"close":1818,"change":201,"percent_change":201,"volume":1951,"transactions":9,"vwap":1818},"2025-07-16",368100,{"date":1953,"open":1811,"high":710,"low":521,"close":1818,"change":777,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1818},"2025-07-15",-2.86,431400,{"date":1957,"open":1935,"high":1958,"low":1823,"close":1812,"change":225,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1812},"2025-07-14",1.85,1.16,692400,{"date":1962,"open":528,"high":725,"low":1963,"close":1935,"change":89,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1935},"2025-07-11",1.52,14.57,1096800,{"date":1967,"open":1715,"high":528,"low":1783,"close":1897,"change":201,"percent_change":201,"volume":1968,"transactions":9,"vwap":1897},"2025-07-10",147200,{"date":1970,"open":1783,"high":1963,"low":1896,"close":1897,"change":225,"percent_change":981,"volume":1971,"transactions":9,"vwap":1897},"2025-07-09",244300,{"date":1973,"open":1848,"high":1848,"low":1896,"close":1974,"change":636,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-08",1.49,-5.7,422400,{"date":1978,"open":1715,"high":1841,"low":1979,"close":1841,"change":690,"percent_change":962,"volume":1980,"transactions":9,"vwap":1841},"2025-07-07",1.45,371100,{"date":1982,"open":1783,"high":1848,"low":1909,"close":1715,"change":201,"percent_change":201,"volume":1983,"transactions":9,"vwap":1715},"2025-07-03",139100,{"date":1985,"open":1909,"high":1715,"low":1986,"close":1715,"change":338,"percent_change":1614,"volume":1987,"transactions":9,"vwap":1715},"2025-07-02",1.36,256700,{"date":1989,"open":1990,"high":1909,"low":1986,"close":1909,"change":701,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1909},"2025-07-01",1.37,9.7,618800,{"date":1994,"open":981,"high":1986,"low":1995,"close":981,"change":225,"percent_change":1963,"volume":1996,"transactions":9,"vwap":981},"2025-06-30",1.33,135600,{"date":1998,"open":1990,"high":1990,"low":1999,"close":2000,"change":190,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-27",1.3,1.32,-5.04,274100,{"date":2004,"open":1990,"high":1901,"low":2005,"close":1901,"change":338,"percent_change":1544,"volume":2006,"transactions":9,"vwap":1901},"2025-06-26",1.35,146800,{"date":2008,"open":2009,"high":1990,"low":1999,"close":1986,"change":819,"percent_change":1350,"volume":2010,"transactions":9,"vwap":1986},"2025-06-25",1.31,145900,{"date":2012,"open":2000,"high":1995,"low":1842,"close":2009,"change":246,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2009},"2025-06-24",-0.76,169500,{"date":2016,"open":981,"high":1990,"low":1999,"close":2000,"change":1093,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2000},"2025-06-23",0.76,291100,{"date":2020,"open":1901,"high":2021,"low":2009,"close":2009,"change":545,"percent_change":805,"volume":2022,"transactions":9,"vwap":2009},"2025-06-20",1.41,657000,{"date":2024,"open":2025,"high":2025,"low":1901,"close":1901,"change":636,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1901},"2025-06-18",1.46,-6.08,189200,{"date":2029,"open":2025,"high":1840,"low":1896,"close":1783,"change":225,"percent_change":1990,"volume":2030,"transactions":9,"vwap":1783},"2025-06-17",345500,{"date":2032,"open":256,"high":1840,"low":2025,"close":2025,"change":190,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2025},"2025-06-16",-4.58,196700,{"date":2036,"open":1840,"high":1840,"low":1963,"close":256,"change":201,"percent_change":201,"volume":2037,"transactions":9,"vwap":256},"2025-06-13",127700,{"date":2039,"open":1835,"high":1846,"low":1963,"close":256,"change":871,"percent_change":2040,"volume":2041,"transactions":9,"vwap":256},"2025-06-12",-2.55,186000,{"date":2043,"open":1112,"high":1112,"low":528,"close":1835,"change":564,"percent_change":546,"volume":2044,"transactions":9,"vwap":1835},"2025-06-11",197800,{"date":2046,"open":905,"high":905,"low":528,"close":1846,"change":1034,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1846},"2025-06-10",-1.85,203700,{"date":2050,"open":1840,"high":905,"low":528,"close":905,"change":294,"percent_change":2051,"volume":2052,"transactions":9,"vwap":905},"2025-06-09",7.28,310900,{"date":2054,"open":1848,"high":1841,"low":1909,"close":1897,"change":1034,"percent_change":637,"volume":2055,"transactions":9,"vwap":1897},"2025-06-06",261000,{"date":2057,"open":1841,"high":521,"low":1963,"close":528,"change":201,"percent_change":201,"volume":2058,"transactions":9,"vwap":528},"2025-06-05",473200,{"date":2060,"open":1909,"high":528,"low":1604,"close":528,"change":690,"percent_change":1047,"volume":2061,"transactions":9,"vwap":528},"2025-06-04",259300,{"date":2063,"open":1604,"high":1909,"low":2064,"close":2025,"change":338,"percent_change":1550,"volume":2065,"transactions":9,"vwap":2025},"2025-06-03",1.42,238600,{"date":2067,"open":2021,"high":2025,"low":2021,"close":1896,"change":338,"percent_change":1601,"volume":2068,"transactions":9,"vwap":1896},"2025-06-02",258700,{"date":2070,"open":1901,"high":1892,"low":2005,"close":1892,"change":201,"percent_change":201,"volume":2071,"transactions":9,"vwap":1892},"2025-05-30",170600,{"date":2073,"open":2064,"high":2064,"low":1986,"close":1892,"change":1093,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1892},"2025-05-29",0.72,116100,{"date":2077,"open":2064,"high":1896,"low":2005,"close":1901,"change":246,"percent_change":172,"volume":2078,"transactions":9,"vwap":1901},"2025-05-28",231200,{"date":2080,"open":2021,"high":2025,"low":2081,"close":1892,"change":338,"percent_change":899,"volume":2082,"transactions":9,"vwap":1892},"2025-05-27",1.38,620300,{"date":2084,"open":1999,"high":1990,"low":2085,"close":1990,"change":513,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1990},"2025-05-23",1.25,9.6,398200,{"date":2089,"open":1995,"high":1986,"low":2085,"close":2085,"change":934,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2085},"2025-05-22",-7.41,247300,{"date":2093,"open":2094,"high":2081,"low":2094,"close":2005,"change":462,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2005},"2025-05-21",1.11,16.38,1423100,{"date":2098,"open":2099,"high":117,"low":2100,"close":1959,"change":564,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1959},"2025-05-20",1.18,1.15,-1.69,263200,{"date":2104,"open":117,"high":117,"low":2099,"close":2099,"change":1034,"percent_change":1874,"volume":2105,"transactions":9,"vwap":2099},"2025-05-19",58300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":690,"percent_change":449,"volume":2111,"transactions":9,"vwap":2109},"2025-05-16",1.13,1.21,1.12,282700,{"date":2113,"open":2100,"high":1959,"low":2108,"close":2108,"change":564,"percent_change":1922,"volume":2114,"transactions":9,"vwap":2108},"2025-05-15",97700,{"date":2116,"open":1940,"high":1940,"low":2110,"close":2100,"change":1034,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2100},"2025-05-14",-2.54,186200,{"date":2120,"open":820,"high":117,"low":2100,"close":2099,"change":1093,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2099},"2025-05-13",0.85,180700,{"date":2124,"open":2108,"high":1940,"low":2108,"close":1940,"change":1093,"percent_change":1467,"volume":2125,"transactions":9,"vwap":1940},"2025-05-12",205800,{"date":2127,"open":2108,"high":1940,"low":2108,"close":1959,"change":338,"percent_change":1492,"volume":2128,"transactions":9,"vwap":1959},"2025-05-09",86500,{"date":2130,"open":1959,"high":820,"low":2108,"close":2108,"change":190,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2108},"2025-05-08",-5.83,135500,{"date":2134,"open":2099,"high":117,"low":1959,"close":117,"change":1093,"percent_change":2135,"volume":2136,"transactions":9,"vwap":117},"2025-05-07",0.84,99100,{"date":2138,"open":2139,"high":820,"low":2094,"close":820,"change":797,"percent_change":2140,"volume":2141,"transactions":9,"vwap":820},"2025-05-06",1.14,8.18,174700,{"date":2143,"open":2100,"high":2100,"low":178,"close":2144,"change":564,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-05-05",1.1,-1.79,135900,{"date":2148,"open":2139,"high":2100,"low":2110,"close":2110,"change":564,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2110},"2025-05-02",-1.75,133900,{"date":2152,"open":1940,"high":1940,"low":2094,"close":2139,"change":777,"percent_change":1694,"volume":2153,"transactions":9,"vwap":2139},"2025-05-01",234000,{"date":2155,"open":2099,"high":2156,"low":2139,"close":820,"change":564,"percent_change":495,"volume":2157,"transactions":9,"vwap":820},"2025-04-30",1.22,146000,{"date":2159,"open":117,"high":2156,"low":2099,"close":2109,"change":201,"percent_change":201,"volume":2160,"transactions":9,"vwap":2109},"2025-04-29",149800,{"date":2162,"open":2109,"high":2163,"low":2099,"close":2109,"change":1034,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2109},"2025-04-28",1.23,-2.42,169000,{"date":2167,"open":1959,"high":845,"low":2100,"close":845,"change":844,"percent_change":914,"volume":2168,"transactions":9,"vwap":845},"2025-04-25",213900,{"date":182,"open":2099,"high":117,"low":2100,"close":2099,"change":201,"percent_change":201,"volume":2170,"transactions":9,"vwap":2099},153200]