[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTRB":3,"homepage-market-summary":30,"stock-historical-NTRB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTRB","2026-10-06",{"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},"Nutriband Inc. Common Stock","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Nutriband Inc is engaged in the development of a portfolio of transdermal pharmaceutical products. AVERSA technology is the company's product that incorporates aversive agents to prevent the Abuse, Diversion, Misuse, and Accidental exposure of drugs with abuse potential specifically Opioids. Company operates in two reportable segments namely, Sales of Goods and Services. The majority of the revenue is generated from the sale of goods that include consumer transdermal and coated products.","3","Orlando, FL",false,{"close":16,"open":17,"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},6.68,7.44,6.545,7.47,-0.79,-10.58,87007.771085,1046,6.8522,9.1851,2.8,33074.11134574901,60.8,1811,{"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":14,"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":14,"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":14},"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":14},"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":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},11.678,51583,18827701.947783,25.56,"2025-04-24",[184,185,195,206,216,226,235,245,255,264,274,285,296,305,315,325,335,345,356,367,377,387,397,406,417,427,437,446,457,467,476,485,496,506,517,525,534,541,552,560,569,577,584,592,600,609,617,626,633,640,649,655,663,672,680,686,694,700,705,710,716,722,727,733,740,746,750,754,760,765,771,775,779,784,789,794,799,804,809,814,822,826,830,835,841,844,849,854,859,865,874,880,887,892,897,901,906,910,915,919,923,928,932,939,945,953,961,968,973,980,987,993,1001,1007,1014,1021,1030,1035,1041,1046,1051,1055,1060,1065,1070,1074,1078,1083,1088,1094,1098,1102,1108,1112,1117,1121,1126,1131,1136,1140,1142,1145,1151,1156,1161,1168,1174,1179,1184,1190,1195,1199,1202,1208,1212,1217,1220,1226,1231,1236,1243,1247,1251,1256,1260,1263,1268,1273,1277,1282,1288,1293,1299,1307,1314,1320,1323,1328,1334,1339,1343,1345,1349,1352,1355,1360,1364,1368,1373,1378,1383,1387,1394,1401,1409,1413,1416,1418,1423,1428,1431,1435,1440,1446,1452,1456,1460,1466,1473,1478,1484,1489,1494,1497,1502,1506,1509,1511,1517,1522,1528,1533,1539,1545,1551,1557,1561,1566,1572,1581,1588,1596,1601,1609,1614,1622,1629,1634,1642,1648,1654,1659,1665,1668,1676,1683,1690,1696,1703,1710,1717,1722,1729,1734,1738,1743,1746,1750,1754,1760,1765,1768,1772,1777,1782,1787,1790,1798,1802,1807,1812,1819,1826,1831,1838,1845,1854,1859,1865,1870,1877,1883,1889,1892,1895,1898,1904,1909,1914,1919,1923,1928,1932,1937,1944,1948,1953,1958,1961,1968,1975,1982,1988,1995,2001,2007,2014,2021,2026,2032,2037,2043,2046,2050,2057,2061,2070,2077,2085,2091,2096,2102,2106,2110,2115,2122,2126,2131,2137,2141,2146,2150,2154,2161,2166,2171,2176,2182,2187,2192,2195,2200,2204,2211,2217,2225,2230,2234,2239,2246,2249,2252,2258,2262,2265,2270,2274,2280,2285,2290,2296,2300,2304,2309,2313],{"date":5,"open":17,"high":17,"low":18,"close":16,"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",7.24,7.6499,7.23,0.19,2.61,19475.488247,599,7.4441,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",7.46,7.8565,7.25,7.28,-0.08,-1.09,47045.476728,1351,7.5161,{"date":207,"open":208,"high":209,"low":200,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",7.52,7.693,7.36,-0.16,-2.13,42174.301182,596,7.455,{"date":217,"open":218,"high":219,"low":220,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",8.25,8.44,7.41,-0.73,-8.85,147736.783668,2145,7.7611,{"date":227,"open":228,"high":229,"low":230,"close":218,"change":231,"percent_change":107,"volume":232,"transactions":233,"vwap":234},"2026-09-29",8.31,8.57,8.03,0.02,140525.62664,2256,8.2127,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",7.99,8.99,8.23,0.23,2.88,284818.513119,3658,8.6245,{"date":246,"open":247,"high":25,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",9.09,7.1,8,-0.99,-11.01,409989.462553,4091,8.0492,{"date":256,"open":257,"high":258,"low":257,"close":238,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",7.35,9,1.64,22.31,387875.487023,3099,8.3968,{"date":265,"open":266,"high":267,"low":268,"close":257,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",6.75,7.5,6.56,0.59,8.73,129731.870348,1290,6.994,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",7.775,7.875,6.66,6.76,-1.01,-13,319603.839511,2811,7.2133,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",8.21,8.55,7.3,7.77,-0.36,-4.43,135104.867419,2561,8.0694,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":46,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",7.66,8.13,7.03,6.27,110513.905258,2399,7.7615,{"date":306,"open":307,"high":298,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",7.11,6.94,7.65,0.61,8.66,102847.288797,896,7.3989,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":89,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",6.87,7.05,6.69,7.04,3.23,44731.875557,803,6.8874,{"date":326,"open":327,"high":318,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",6.85,6.72,6.82,-0.105,-1.52,45543.192037,397,6.8706,{"date":336,"open":337,"high":320,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",6.92,6.521,6.925,-0.035,-0.5,108325.408966,983,6.8764,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",6.18,6.9699,6.09,6.96,0.88,14.47,99826.05259,1361,6.5752,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",5.76,6.7,5.63,6.08,0.28,4.83,112107.043432,1700,6.3427,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",6.15,5.61,5.8,-0.3,-4.92,39044.103652,889,5.7958,{"date":378,"open":361,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",6.4658,5.46,6.1,0.13,2.18,109694.152142,1595,6.0229,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":81,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",5.66,6.07,5.17,5.97,6.04,96192.240107,1242,5.7148,{"date":398,"open":399,"high":400,"low":399,"close":360,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",4.72,5.92,0.93,19.79,170530.050533,1657,5.5312,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",4.53,4.79,4.5,4.7,0.355,8.17,29283.734705,425,4.6019,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":341,"volume":424,"transactions":425,"vwap":426},"2026-09-01",4.33,4.48,4.2701,4.345,-0.022,18657.004653,438,4.3772,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",4.46,4.2197,4.367,-0.093,-2.09,25818.507917,213,4.308,{"date":438,"open":439,"high":440,"low":441,"close":429,"change":211,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",4.66,4.7254,4.43,-3.46,6773.174303,408,4.5607,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",4.45,4.68,4.335,4.62,0.12,2.67,12956.426056,184,4.5083,{"date":458,"open":459,"high":460,"low":461,"close":410,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",4.74,4.8,4.1621,-0.33,-6.83,61455.197176,1047,4.5338,{"date":468,"open":469,"high":470,"low":451,"close":363,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",5.05,5.2879,-0.28,-5.48,37720.796562,486,4.8644,{"date":477,"open":478,"high":389,"low":411,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",4.97,5.11,0.4436,9.51,257022.448969,2966,5.0617,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",3.88,4.75,3.865,4.6664,0.8514,22.32,67532.500294,647,4.3712,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":197,"volume":503,"transactions":504,"vwap":505},"2026-08-20",3.6,3.855,3.42,3.815,0.265,17686.054636,174,3.653,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",3.45,3.59,3.4001,3.55,0.1,2.9,7436.058129,127,3.4757,{"date":518,"open":519,"high":520,"low":519,"close":508,"change":89,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",3.3,3.455,6.81,6340.165249,171,3.3806,{"date":526,"open":527,"high":519,"low":528,"close":321,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",3.24,3.21,-0.07,-2.12,6599.159816,92,3.2635,{"date":535,"open":536,"high":519,"low":536,"close":519,"change":537,"percent_change":508,"volume":538,"transactions":539,"vwap":540},"2026-08-14",3.15,0.11,4138.74665,233,3.2306,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",3.13,3.26,3.09,3.19,0.115,3.74,2350.319452,84,3.1997,{"date":553,"open":545,"high":554,"low":555,"close":555,"change":330,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",3.155,3.075,-3.3,1781.722592,50,3.1395,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":152,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",3.14,3.2561,3.18,1.27,8031.502436,204,3.1868,{"date":570,"open":571,"high":536,"low":571,"close":562,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",3.05,0.03,0.96,4467.874971,137,3.1054,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":319,"volume":582,"transactions":575,"vwap":583},"2026-08-07",2.91,3.11,0.195,6454.497446,2.9874,{"date":585,"open":513,"high":586,"low":513,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",2.915,0.035,1.22,2990.571793,110,2.9175,{"date":593,"open":594,"high":595,"low":26,"close":241,"change":572,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",2.89,2.8999,1.05,14076.27342,150,2.8374,{"date":601,"open":602,"high":603,"low":26,"close":604,"change":152,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",2.84,2.9202,2.85,1.42,6992.485276,109,2.8499,{"date":610,"open":611,"high":241,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",2.81,-0.04,-1.4,5602.318109,161,2.834,{"date":618,"open":619,"high":620,"low":611,"close":604,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",2.93,2.9674,-0.06,-2.06,8871.253768,113,2.8915,{"date":627,"open":628,"high":628,"low":513,"close":579,"change":572,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",3,1.04,3994.778107,246,2.9367,{"date":634,"open":628,"high":628,"low":241,"close":241,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",-0.075,-2.54,4125.578296,90,2.9443,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",3.02,2.955,-0.025,-0.84,1849.548133,40,2.9904,{"date":650,"open":628,"high":628,"low":579,"close":147,"change":651,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",0,7534.759163,130,2.9559,{"date":656,"open":657,"high":580,"low":619,"close":147,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",2.9747,0.05,1.71,21825.033628,1379,3.0443,{"date":664,"open":628,"high":665,"low":666,"close":619,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",3.0799,2.92,-0.12,-3.93,13734.165826,285,2.9828,{"date":673,"open":628,"high":674,"low":628,"close":571,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",3.1,-0.03,-0.97,7027.740548,101,3.0208,{"date":681,"open":571,"high":682,"low":628,"close":682,"change":651,"percent_change":651,"volume":683,"transactions":684,"vwap":685},"2026-07-21",3.08,4874.860746,176,3.0398,{"date":687,"open":545,"high":688,"low":689,"close":682,"change":675,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",3.1599,3.0001,-0.96,3951.888364,381,3.0497,{"date":695,"open":580,"high":696,"low":628,"close":580,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":580},"2026-07-17",3.125,-0.02,-0.64,13400,{"date":701,"open":571,"high":536,"low":628,"close":543,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":543},"2026-07-16",0.08,2.62,23700,{"date":706,"open":619,"high":571,"low":619,"close":571,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":571},"2026-07-15",0.07,2.35,29200,{"date":711,"open":712,"high":571,"low":713,"close":147,"change":152,"percent_change":714,"volume":715,"transactions":9,"vwap":147},"2026-07-14",2.96,2.945,1.36,9300,{"date":717,"open":712,"high":718,"low":579,"close":719,"change":697,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-13",2.982,2.94,-0.68,6900,{"date":723,"open":682,"high":562,"low":712,"close":712,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":712},"2026-07-10",-0.13,-4.21,3300,{"date":728,"open":571,"high":729,"low":730,"close":545,"change":572,"percent_change":731,"volume":732,"transactions":9,"vwap":545},"2026-07-09",3.29,2.95,0.98,10000,{"date":734,"open":735,"high":736,"low":628,"close":737,"change":572,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-08",3.07,3.2,3.06,0.99,9500,{"date":741,"open":736,"high":321,"low":628,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",3.03,-0.11,-3.5,15900,{"date":747,"open":674,"high":748,"low":674,"close":562,"change":702,"percent_change":191,"volume":749,"transactions":9,"vwap":562},"2026-07-06",3.31,21700,{"date":751,"open":543,"high":752,"low":742,"close":737,"change":675,"percent_change":676,"volume":753,"transactions":9,"vwap":737},"2026-07-02",3.185,11400,{"date":755,"open":546,"high":756,"low":742,"close":545,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":545},"2026-07-01",3.287,-0.1,-3.13,24100,{"date":761,"open":544,"high":762,"low":564,"close":546,"change":697,"percent_change":763,"volume":764,"transactions":9,"vwap":546},"2026-06-30",3.33,-0.62,11800,{"date":766,"open":571,"high":767,"low":571,"close":528,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":528},"2026-06-29",3.44,0.15,4.9,16000,{"date":772,"open":642,"high":773,"low":619,"close":737,"change":572,"percent_change":738,"volume":774,"transactions":9,"vwap":737},"2026-06-26",3.095,21500,{"date":776,"open":543,"high":777,"low":742,"close":742,"change":743,"percent_change":744,"volume":778,"transactions":9,"vwap":742},"2026-06-25",3.206,10500,{"date":780,"open":545,"high":536,"low":781,"close":562,"change":782,"percent_change":730,"volume":783,"transactions":9,"vwap":562},"2026-06-24",3.066,0.09,13100,{"date":785,"open":580,"high":786,"low":571,"close":571,"change":621,"percent_change":787,"volume":788,"transactions":9,"vwap":571},"2026-06-23",3.251,-1.93,21300,{"date":790,"open":147,"high":791,"low":147,"close":580,"change":792,"percent_change":187,"volume":793,"transactions":9,"vwap":580},"2026-06-22",3.32,0.21,18700,{"date":795,"open":735,"high":796,"low":513,"close":513,"change":211,"percent_change":797,"volume":798,"transactions":9,"vwap":513},"2026-06-18",3.295,-5.23,29100,{"date":800,"open":729,"high":500,"low":737,"close":737,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":737},"2026-06-17",-0.25,-7.55,6000,{"date":805,"open":767,"high":806,"low":519,"close":748,"change":757,"percent_change":807,"volume":808,"transactions":9,"vwap":748},"2026-06-16",3.456,-2.93,17000,{"date":810,"open":811,"high":812,"low":729,"close":812,"change":231,"percent_change":269,"volume":813,"transactions":9,"vwap":812},"2026-06-15",3.36,3.41,4400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":724,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-12",3.51,3.52,3.35,3.39,-3.69,6300,{"date":823,"open":812,"high":824,"low":812,"close":817,"change":537,"percent_change":321,"volume":825,"transactions":9,"vwap":817},"2026-06-11",3.53,5000,{"date":827,"open":824,"high":824,"low":812,"close":812,"change":667,"percent_change":828,"volume":829,"transactions":9,"vwap":812},"2026-06-10",-3.4,17800,{"date":831,"open":832,"high":833,"low":834,"close":824,"change":651,"percent_change":651,"volume":813,"transactions":9,"vwap":824},"2026-06-09",3.54,3.62,3.5,{"date":836,"open":837,"high":838,"low":817,"close":824,"change":839,"percent_change":613,"volume":840,"transactions":9,"vwap":824},"2026-06-08",3.58,3.655,-0.05,15200,{"date":842,"open":498,"high":498,"low":834,"close":837,"change":651,"percent_change":651,"volume":843,"transactions":9,"vwap":837},"2026-06-05",3900,{"date":845,"open":816,"high":846,"low":816,"close":837,"change":707,"percent_change":847,"volume":848,"transactions":9,"vwap":837},"2026-06-04",3.583,1.99,10600,{"date":850,"open":511,"high":511,"low":851,"close":816,"change":612,"percent_change":852,"volume":853,"transactions":9,"vwap":816},"2026-06-03",3.46,-1.13,7100,{"date":855,"open":856,"high":498,"low":857,"close":511,"change":651,"percent_change":651,"volume":858,"transactions":9,"vwap":511},"2026-06-02",3.56,3.4,16200,{"date":860,"open":832,"high":861,"low":862,"close":511,"change":863,"percent_change":864,"volume":715,"transactions":9,"vwap":511},"2026-06-01",3.63,3.424,0.06,1.72,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-29",3.61,3.69,3.419,3.49,-0.155,-4.25,17900,{"date":875,"open":818,"high":876,"low":877,"close":878,"change":107,"percent_change":318,"volume":879,"transactions":9,"vwap":878},"2026-05-28",3.685,3.209,3.645,20300,{"date":881,"open":882,"high":883,"low":857,"close":884,"change":201,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-27",3.43,3.486,3.405,-2.3,5700,{"date":888,"open":511,"high":838,"low":508,"close":889,"change":871,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-26",3.485,-4.26,25100,{"date":893,"open":832,"high":894,"low":870,"close":894,"change":768,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-22",3.64,4.3,4900,{"date":898,"open":508,"high":498,"low":899,"close":870,"change":612,"percent_change":852,"volume":900,"transactions":9,"vwap":870},"2026-05-21",3.416,9200,{"date":902,"open":832,"high":903,"low":857,"close":824,"change":702,"percent_change":904,"volume":905,"transactions":9,"vwap":824},"2026-05-20",3.587,2.32,7200,{"date":907,"open":767,"high":908,"low":767,"close":508,"change":572,"percent_change":351,"volume":909,"transactions":9,"vwap":508},"2026-05-19",3.464,1500,{"date":911,"open":511,"high":498,"low":500,"close":500,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":500},"2026-05-18",-0.18,-5,19700,{"date":916,"open":816,"high":498,"low":816,"close":498,"change":917,"percent_change":362,"volume":918,"transactions":9,"vwap":498},"2026-05-15",0.01,5400,{"date":920,"open":824,"high":509,"low":824,"close":509,"change":782,"percent_change":921,"volume":922,"transactions":9,"vwap":509},"2026-05-14",2.57,5600,{"date":924,"open":878,"high":878,"low":834,"close":834,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":834},"2026-05-13",-0.15,-4.11,2500,{"date":929,"open":498,"high":930,"low":834,"close":930,"change":651,"percent_change":651,"volume":931,"transactions":9,"vwap":930},"2026-05-12",3.65,8100,{"date":933,"open":934,"high":935,"low":936,"close":930,"change":757,"percent_change":937,"volume":938,"transactions":9,"vwap":930},"2026-05-11",3.67,3.705,3.616,-2.67,9700,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":612,"percent_change":944,"volume":873,"transactions":9,"vwap":943},"2026-05-08",3.68,3.905,3.75,-1.06,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":912,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-07",3.92,4.025,3.7,3.79,-4.53,10700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":743,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-06",4.09,4.18,3.93,3.97,-2.7,14200,{"date":962,"open":894,"high":963,"low":894,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-05",4.14,4.08,0.38,10.27,32800,{"date":969,"open":970,"high":970,"low":949,"close":949,"change":211,"percent_change":971,"volume":972,"transactions":9,"vwap":949},"2026-05-04",3.89,-4.15,7300,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":724,"volume":979,"transactions":9,"vwap":977},"2026-05-01",3.81,4,3.86,-0.005,4000,{"date":981,"open":950,"high":982,"low":983,"close":489,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":489},"2026-04-30",3.925,3.748,0.075,1.98,5800,{"date":988,"open":989,"high":499,"low":990,"close":950,"change":572,"percent_change":991,"volume":992,"transactions":9,"vwap":950},"2026-04-29",3.78,3.72,0.8,8700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":724,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-28",3.8,3.91,3.71,3.76,-3.34,18600,{"date":1002,"open":1003,"high":1003,"low":487,"close":970,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":970},"2026-04-27",3.965,-0.106,-2.65,2700,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-24",3.98,3.996,-0.014,-0.35,3700,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":211,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-23",4.135,3.95,4.01,-3.84,7400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-22",4.15,4.225,4.099,4.17,-0.01,-0.24,3000,{"date":1031,"open":1032,"high":1032,"low":956,"close":956,"change":697,"percent_change":1033,"volume":1034,"transactions":9,"vwap":956},"2026-04-21",4.2,-0.48,1300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1032,"change":757,"percent_change":1040,"volume":803,"transactions":9,"vwap":1032},"2026-04-20",4.22,4.31,4.194,-2.33,{"date":1042,"open":1043,"high":895,"low":1044,"close":895,"change":792,"percent_change":1045,"volume":858,"transactions":9,"vwap":895},"2026-04-17",4.06,3.99,5.13,{"date":1047,"open":976,"high":1032,"low":1048,"close":955,"change":917,"percent_change":1049,"volume":1050,"transactions":9,"vwap":955},"2026-04-16",3.9,0.25,9600,{"date":1052,"open":976,"high":1053,"low":487,"close":964,"change":231,"percent_change":53,"volume":1054,"transactions":9,"vwap":964},"2026-04-15",4.24,6200,{"date":1056,"open":1057,"high":1058,"low":1048,"close":1043,"change":702,"percent_change":1059,"volume":896,"transactions":9,"vwap":1043},"2026-04-14",3.945,4.1,2.01,{"date":1061,"open":1062,"high":1044,"low":975,"close":1009,"change":702,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1009},"2026-04-13",3.96,2.05,5100,{"date":1066,"open":977,"high":1044,"low":1067,"close":1048,"change":658,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1048},"2026-04-10",3.73,1.3,9000,{"date":1071,"open":1048,"high":976,"low":995,"close":1072,"change":529,"percent_change":1073,"volume":739,"transactions":9,"vwap":1072},"2026-04-09",3.85,-1.79,{"date":1075,"open":1062,"high":1076,"low":970,"close":947,"change":201,"percent_change":1077,"volume":1054,"transactions":9,"vwap":947},"2026-04-08",4.13,-2,{"date":1079,"open":1080,"high":1081,"low":998,"close":976,"change":1082,"percent_change":187,"volume":821,"transactions":9,"vwap":976},"2026-04-07",3.854,4.07,0.27,{"date":1084,"open":867,"high":548,"low":1085,"close":1067,"change":512,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1067},"2026-04-06",3.565,2.75,5500,{"date":1089,"open":833,"high":1090,"low":1091,"close":861,"change":572,"percent_change":1092,"volume":1093,"transactions":9,"vwap":861},"2026-04-02",3.782,3.483,0.83,9800,{"date":1095,"open":1096,"high":868,"low":1097,"close":498,"change":707,"percent_change":985,"volume":1013,"transactions":9,"vwap":498},"2026-04-01",3.598,3.498,{"date":1099,"open":824,"high":1048,"low":834,"close":824,"change":707,"percent_change":1100,"volume":1101,"transactions":9,"vwap":824},"2026-03-31",2.02,9100,{"date":1103,"open":1072,"high":1104,"low":851,"close":851,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":851},"2026-03-30",3.94,-0.4,-10.36,8900,{"date":1109,"open":1072,"high":1110,"low":1072,"close":977,"change":917,"percent_change":1111,"volume":1101,"transactions":9,"vwap":977},"2026-03-27",4.03,0.26,{"date":1113,"open":997,"high":1114,"low":949,"close":1072,"change":658,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1072},"2026-03-26",4.007,1.32,12600,{"date":1118,"open":943,"high":977,"low":949,"close":995,"change":658,"percent_change":1119,"volume":1120,"transactions":9,"vwap":995},"2026-03-25",1.33,11100,{"date":1122,"open":970,"high":970,"low":1123,"close":943,"change":1124,"percent_change":1125,"volume":1069,"transactions":9,"vwap":943},"2026-03-24",3.719,-0.09,-2.34,{"date":1127,"open":995,"high":982,"low":1128,"close":1129,"change":768,"percent_change":1081,"volume":1130,"transactions":9,"vwap":1129},"2026-03-23",3.717,3.84,13500,{"date":1132,"open":947,"high":964,"low":500,"close":868,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":868},"2026-03-20",-0.26,-6.58,45500,{"date":1137,"open":947,"high":1138,"low":947,"close":1017,"change":231,"percent_change":96,"volume":1139,"transactions":9,"vwap":1017},"2026-03-19",4.05,10100,{"date":1141,"open":947,"high":1018,"low":947,"close":957,"change":231,"percent_change":96,"volume":986,"transactions":9,"vwap":957},"2026-03-18",{"date":1143,"open":998,"high":1043,"low":998,"close":996,"change":537,"percent_change":594,"volume":1144,"transactions":9,"vwap":996},"2026-03-17",11300,{"date":1146,"open":1147,"high":1148,"low":943,"close":995,"change":707,"percent_change":1149,"volume":1150,"transactions":9,"vwap":995},"2026-03-16",3.83,4.19,1.88,25700,{"date":1152,"open":975,"high":1138,"low":1153,"close":1067,"change":201,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1067},"2026-03-13",3.715,-2.1,10900,{"date":1157,"open":977,"high":957,"low":1158,"close":975,"change":1159,"percent_change":1160,"volume":1101,"transactions":9,"vwap":975},"2026-03-12",3.704,-0.125,-3.18,{"date":1162,"open":1163,"high":1058,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":749,"transactions":9,"vwap":1165},"2026-03-11",4.02,3.635,3.935,-0.085,-2.11,{"date":1169,"open":1032,"high":1170,"low":1163,"close":1163,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1163},"2026-03-10",4.28,-0.23,-5.41,22500,{"date":1175,"open":1176,"high":419,"low":963,"close":1177,"change":743,"percent_change":1178,"volume":1029,"transactions":9,"vwap":1177},"2026-03-09",4.27,4.25,-2.52,{"date":1180,"open":1026,"high":1181,"low":1026,"close":1181,"change":452,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-06",4.36,2.83,28000,{"date":1185,"open":1186,"high":1170,"low":1187,"close":1053,"change":152,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1053},"2026-03-05",4.178,4.11,0.95,6700,{"date":1191,"open":1192,"high":1192,"low":1026,"close":1032,"change":863,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1032},"2026-03-04",4.315,1.45,28800,{"date":1196,"open":1197,"high":1197,"low":963,"close":963,"change":112,"percent_change":1198,"volume":952,"transactions":9,"vwap":963},"2026-03-03",4.32,-3.94,{"date":1200,"open":1201,"high":441,"low":1058,"close":1038,"change":724,"percent_change":807,"volume":900,"transactions":9,"vwap":1038},"2026-03-02",4.23,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":382,"percent_change":642,"volume":1207,"transactions":9,"vwap":1206},"2026-02-27",4.313,4.445,4.44,5900,{"date":1209,"open":1038,"high":1210,"low":1170,"close":1038,"change":925,"percent_change":1211,"volume":905,"transactions":9,"vwap":1038},"2026-02-26",4.495,-3.36,{"date":1213,"open":1170,"high":1214,"low":1177,"close":429,"change":572,"percent_change":1215,"volume":1216,"transactions":9,"vwap":429},"2026-02-25",4.49,0.68,10400,{"date":1218,"open":419,"high":441,"low":1177,"close":441,"change":782,"percent_change":1219,"volume":938,"transactions":9,"vwap":441},"2026-02-24",2.07,{"date":1221,"open":448,"high":1222,"low":1223,"close":1224,"change":1124,"percent_change":1225,"volume":918,"transactions":9,"vwap":1224},"2026-02-23",4.47,4.275,4.34,-2.03,{"date":1227,"open":1053,"high":448,"low":1228,"close":441,"change":1229,"percent_change":1230,"volume":1050,"transactions":9,"vwap":441},"2026-02-20",4.152,0.235,5.6,{"date":1232,"open":976,"high":1177,"low":976,"close":1233,"change":581,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-19",4.195,4.88,8600,{"date":1237,"open":1238,"high":1239,"low":976,"close":976,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":976},"2026-02-18",4.21,4.29,-0.275,-6.43,14400,{"date":1244,"open":1062,"high":422,"low":1062,"close":1223,"change":1245,"percent_change":1018,"volume":1246,"transactions":9,"vwap":1223},"2026-02-17",0.165,21200,{"date":1248,"open":1081,"high":1026,"low":1081,"close":1187,"change":658,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1187},"2026-02-13",1.23,3500,{"date":1252,"open":1253,"high":1224,"low":1043,"close":1043,"change":801,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1043},"2026-02-12",4.26,-5.8,12300,{"date":1257,"open":1224,"high":441,"low":1170,"close":1038,"change":839,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1038},"2026-02-11",-1.15,4600,{"date":1261,"open":1177,"high":1214,"low":1177,"close":1181,"change":512,"percent_change":708,"volume":1262,"transactions":9,"vwap":1181},"2026-02-10",8500,{"date":1264,"open":1181,"high":1265,"low":1266,"close":1253,"change":1124,"percent_change":1267,"volume":821,"transactions":9,"vwap":1253},"2026-02-09",4.475,4.252,-2.07,{"date":1269,"open":895,"high":410,"low":895,"close":1270,"change":1271,"percent_change":452,"volume":1272,"transactions":9,"vwap":1270},"2026-02-06",4.35,0.005,12900,{"date":1274,"open":1170,"high":448,"low":1032,"close":422,"change":1275,"percent_change":38,"volume":1276,"transactions":9,"vwap":422},"2026-02-05",0.025,17400,{"date":1278,"open":408,"high":1279,"low":1032,"close":1197,"change":1028,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1197},"2026-02-04",4.55,-5.26,25400,{"date":1283,"open":1284,"high":1285,"low":410,"close":1286,"change":724,"percent_change":1287,"volume":1235,"transactions":9,"vwap":1286},"2026-02-03",4.705,4.728,4.56,-2.77,{"date":1289,"open":409,"high":1290,"low":1291,"close":1292,"change":757,"percent_change":433,"volume":972,"transactions":9,"vwap":1292},"2026-02-02",4.845,4.6,4.69,{"date":1294,"open":1295,"high":1296,"low":1297,"close":409,"change":1082,"percent_change":392,"volume":1298,"transactions":9,"vwap":409},"2026-01-30",4.64,4.85,4.59,13700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":912,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-29",4.71,4.76,4.51,4.52,-3.83,16600,{"date":1308,"open":1309,"high":1309,"low":1310,"close":411,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":411},"2026-01-28",4.98,4.65,-0.27,-5.43,16700,{"date":1315,"open":1316,"high":478,"low":1317,"close":478,"change":1318,"percent_change":762,"volume":1319,"transactions":9,"vwap":478},"2026-01-27",4.81,4.639,0.16,14300,{"date":1321,"open":460,"high":1316,"low":448,"close":1316,"change":917,"percent_change":792,"volume":1322,"transactions":9,"vwap":1316},"2026-01-26",16900,{"date":1324,"open":410,"high":1296,"low":1325,"close":460,"change":362,"percent_change":1326,"volume":1327,"transactions":9,"vwap":460},"2026-01-23",4.42,6.19,29900,{"date":1329,"open":408,"high":1330,"low":1331,"close":1304,"change":707,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1304},"2026-01-22",4.603,4.404,1.57,19400,{"date":1335,"open":1336,"high":411,"low":1331,"close":448,"change":925,"percent_change":1337,"volume":1338,"transactions":9,"vwap":448},"2026-01-21",4.63,-3.26,20000,{"date":1340,"open":1224,"high":459,"low":1177,"close":1291,"change":107,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1291},"2026-01-20",5.5,28700,{"date":1344,"open":419,"high":448,"low":419,"close":1181,"change":1027,"percent_change":1171,"volume":732,"transactions":9,"vwap":1181},"2026-01-16",{"date":1346,"open":1253,"high":1214,"low":1253,"close":1347,"change":452,"percent_change":1348,"volume":1069,"transactions":9,"vwap":1347},"2026-01-15",4.37,2.82,{"date":1350,"open":1201,"high":1351,"low":1032,"close":1177,"change":917,"percent_change":107,"volume":886,"transactions":9,"vwap":1177},"2026-01-14",4.362,{"date":1353,"open":1032,"high":422,"low":1026,"close":1053,"change":231,"percent_change":127,"volume":1354,"transactions":9,"vwap":1053},"2026-01-13",18400,{"date":1356,"open":1270,"high":1357,"low":1032,"close":1037,"change":925,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1037},"2026-01-12",4.497,-3.43,28300,{"date":1361,"open":420,"high":1362,"low":1181,"close":1347,"change":839,"percent_change":852,"volume":1363,"transactions":9,"vwap":1347},"2026-01-09",4.54,21000,{"date":1365,"open":1303,"high":1286,"low":1366,"close":1325,"change":743,"percent_change":1367,"volume":914,"transactions":9,"vwap":1325},"2026-01-08",4.41,-2.43,{"date":1369,"open":1370,"high":1336,"low":1370,"close":408,"change":452,"percent_change":1371,"volume":1372,"transactions":9,"vwap":408},"2026-01-07",4.4,2.72,13900,{"date":1374,"open":1303,"high":1375,"low":1376,"close":1366,"change":529,"percent_change":1377,"volume":1313,"transactions":9,"vwap":1366},"2026-01-06",4.525,4.39,-1.56,{"date":1379,"open":1370,"high":1380,"low":1181,"close":420,"change":658,"percent_change":1381,"volume":1382,"transactions":9,"vwap":420},"2026-01-05",4.61,1.13,21900,{"date":1384,"open":410,"high":1304,"low":419,"close":441,"change":743,"percent_change":1385,"volume":1386,"transactions":9,"vwap":441},"2026-01-02",-2.42,22600,{"date":1388,"open":451,"high":1389,"low":1390,"close":1362,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1362},"2025-12-31",4.665,4.505,-0.14,-2.99,27300,{"date":1395,"open":1396,"high":389,"low":1397,"close":449,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":449},"2025-12-30",5.65,4.605,-0.89,-15.98,143400,{"date":1402,"open":469,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-29",6.41,4.96,5.57,0.77,16.04,800200,{"date":1410,"open":1310,"high":1411,"low":1295,"close":460,"change":863,"percent_change":565,"volume":1412,"transactions":9,"vwap":460},"2025-12-26",4.91,12800,{"date":1414,"open":1415,"high":459,"low":1415,"close":459,"change":792,"percent_change":1295,"volume":1064,"transactions":9,"vwap":459},"2025-12-24",4.57,{"date":1417,"open":1224,"high":449,"low":1224,"close":408,"change":768,"percent_change":500,"volume":1050,"transactions":9,"vwap":408},"2025-12-23",{"date":1419,"open":410,"high":1420,"low":1421,"close":1421,"change":743,"percent_change":1422,"volume":1412,"transactions":9,"vwap":1421},"2025-12-22",4.711,4.38,-2.45,{"date":1424,"open":1425,"high":1302,"low":448,"close":1214,"change":612,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1214},"2025-12-19",4.474,-0.88,18300,{"date":1429,"open":1206,"high":1430,"low":1206,"close":408,"change":382,"percent_change":730,"volume":1120,"transactions":9,"vwap":408},"2025-12-18",4.77,{"date":1432,"open":1433,"high":411,"low":1370,"close":1370,"change":1124,"percent_change":1077,"volume":1434,"transactions":9,"vwap":1370},"2025-12-17",4.58,14800,{"date":1436,"open":1302,"high":1437,"low":1270,"close":1214,"change":1012,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1214},"2025-12-16",4.84,-7.23,36400,{"date":1441,"open":1442,"high":1443,"low":1437,"close":1437,"change":1133,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1437},"2025-12-15",4.99,5.21,-5.1,30200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":382,"percent_change":703,"volume":952,"transactions":9,"vwap":1451},"2025-12-12",4.95,5.38,4.89,5.1,{"date":1453,"open":488,"high":1454,"low":1291,"close":478,"change":702,"percent_change":259,"volume":1455,"transactions":9,"vwap":478},"2025-12-11",5.453,70800,{"date":1457,"open":460,"high":1458,"low":460,"close":1450,"change":612,"percent_change":1459,"volume":1298,"transactions":9,"vwap":1450},"2025-12-10",5.12,-0.81,{"date":1461,"open":459,"high":1462,"low":459,"close":1463,"change":1027,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-09",5.04,4.93,-0.2,18100,{"date":1467,"open":1468,"high":1469,"low":488,"close":1470,"change":452,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-08",4.82,5.065,4.94,2.49,13200,{"date":1474,"open":1475,"high":1476,"low":1468,"close":1468,"change":1028,"percent_change":1477,"volume":1000,"transactions":9,"vwap":1468},"2025-12-05",5.08,5.246,-4.74,{"date":1479,"open":1304,"high":391,"low":1304,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-04",5.06,0.5,10.96,23300,{"date":1485,"open":1486,"high":460,"low":448,"close":1286,"change":621,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1286},"2025-12-03",4.783,-1.3,23200,{"date":1490,"open":1448,"high":1448,"low":1291,"close":451,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":451},"2025-12-02",-0.32,-6.48,26300,{"date":1495,"open":1448,"high":1448,"low":488,"close":1470,"change":978,"percent_change":757,"volume":1496,"transactions":9,"vwap":1470},"2025-12-01",11700,{"date":1498,"open":1468,"high":1448,"low":1468,"close":1499,"change":1500,"percent_change":1501,"volume":778,"transactions":9,"vwap":1499},"2025-11-28",4.945,0.095,1.96,{"date":1503,"open":460,"high":1442,"low":1430,"close":1296,"change":863,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1296},"2025-11-26",1.25,33300,{"date":1507,"open":411,"high":1437,"low":1297,"close":409,"change":537,"percent_change":708,"volume":1508,"transactions":9,"vwap":409},"2025-11-25",20700,{"date":1510,"open":409,"high":769,"low":451,"close":449,"change":757,"percent_change":433,"volume":1393,"transactions":9,"vwap":449},"2025-11-24",{"date":1512,"open":1513,"high":1514,"low":439,"close":1515,"change":1133,"percent_change":1516,"volume":1445,"transactions":9,"vwap":1515},"2025-11-21",5.02,5.197,4.78,-5.16,{"date":1518,"open":1475,"high":1449,"low":1519,"close":1462,"change":743,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1462},"2025-11-20",5.01,-2.14,25000,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":152,"percent_change":1527,"volume":732,"transactions":9,"vwap":1526},"2025-11-19",5.07,5.25,5.15,0.78,{"date":1529,"open":1530,"high":1449,"low":479,"close":479,"change":1531,"percent_change":1532,"volume":1354,"transactions":9,"vwap":479},"2025-11-18",5.34,-0.265,-4.93,{"date":1534,"open":1341,"high":1535,"low":1536,"close":1537,"change":1159,"percent_change":1538,"volume":1322,"transactions":9,"vwap":1537},"2025-11-17",5.64,5.29,5.375,-2.27,{"date":1540,"open":1541,"high":1542,"low":1341,"close":1341,"change":1391,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1341},"2025-11-14",5.56,5.793,-2.48,46400,{"date":1546,"open":1547,"high":1547,"low":1541,"close":1535,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1535},"2025-11-13",5.83,-0.22,-3.75,18800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":1171,"percent_change":1556,"volume":1306,"transactions":9,"vwap":1555},"2025-11-12",6.06,6.392,5.86,-3.78,{"date":1558,"open":1559,"high":1326,"low":1559,"close":349,"change":452,"percent_change":1059,"volume":1560,"transactions":9,"vwap":349},"2025-11-11",6,11500,{"date":1562,"open":1563,"high":1563,"low":1564,"close":392,"change":621,"percent_change":1565,"volume":1069,"transactions":9,"vwap":392},"2025-11-10",6.14,5.676,-1,{"date":1567,"open":1230,"high":1568,"low":1569,"close":1570,"change":1481,"percent_change":1571,"volume":1338,"transactions":9,"vwap":1570},"2025-11-07",6.057,5.549,6.03,9.04,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-06",5.91,5.912,5.515,5.53,-0.415,-6.98,12000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1245,"percent_change":604,"volume":1587,"transactions":9,"vwap":1586},"2025-11-05",5.85,6.167,5.785,5.945,28200,{"date":1589,"open":381,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-04",6.31,5.693,5.78,-0.44,-7.07,42500,{"date":1597,"open":16,"high":16,"low":1598,"close":1599,"change":73,"percent_change":1600,"volume":1445,"transactions":9,"vwap":1599},"2025-11-03",6.13,6.22,-7.58,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":912,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-31",6.91,6.99,6.5,6.73,-2.6,35000,{"date":1610,"open":1611,"high":1612,"low":521,"close":1603,"change":697,"percent_change":1613,"volume":798,"transactions":9,"vwap":1603},"2025-10-30",6.98,6.989,-0.29,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-29",7.6,7.81,6.93,-0.83,-10.7,60500,{"date":1623,"open":309,"high":218,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-28",7.13,7.76,0.73,10.38,315800,{"date":1630,"open":1631,"high":187,"low":1632,"close":300,"change":667,"percent_change":1633,"volume":774,"transactions":9,"vwap":300},"2025-10-27",7.08,7,-1.68,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":768,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-24",7.14,7.42,7.06,7.15,2.14,59000,{"date":1643,"open":1644,"high":1639,"low":1645,"close":1632,"change":612,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1632},"2025-10-23",7.02,6.866,-0.57,32500,{"date":1649,"open":1650,"high":1650,"low":1632,"close":320,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":320},"2025-10-22",7.78,-0.235,-3.23,8000,{"date":1655,"open":187,"high":289,"low":1656,"close":1657,"change":1275,"percent_change":81,"volume":1658,"transactions":9,"vwap":1657},"2025-10-21",7.07,7.275,32200,{"date":1660,"open":1661,"high":290,"low":1662,"close":199,"change":1171,"percent_change":1663,"volume":1664,"transactions":9,"vwap":199},"2025-10-20",7.48,7.22,-3.07,53800,{"date":1666,"open":1616,"high":1616,"low":1639,"close":1661,"change":1548,"percent_change":1667,"volume":745,"transactions":9,"vwap":1661},"2025-10-17",-2.86,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-16",7.55,7.89,7.7,0.17,2.26,19800,{"date":1677,"open":1678,"high":1671,"low":1679,"close":1680,"change":757,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-15",7.67,7.31,7.53,-1.31,7900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1017,"volume":783,"transactions":9,"vwap":1688},"2025-10-14",7.27,7.726,7.16,7.63,0.29,{"date":1691,"open":1616,"high":1692,"low":1687,"close":1693,"change":112,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-13",7.74,7.34,-2.26,12100,{"date":1697,"open":1698,"high":1699,"low":1644,"close":1700,"change":1105,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-10",7.84,7.9,7.51,-5.06,56200,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1675,"transactions":9,"vwap":1707},"2025-10-09",8.48,7.894,7.91,-0.59,-6.94,{"date":1711,"open":249,"high":1712,"low":249,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-08",8.626,8.5,0.66,8.42,101500,{"date":1718,"open":1719,"high":1720,"low":289,"close":1698,"change":651,"percent_change":651,"volume":1721,"transactions":9,"vwap":1698},"2025-10-07",7.54,7.929,41000,{"date":1723,"open":1724,"high":1725,"low":1693,"close":1698,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1698},"2025-10-06",7.43,7.94,0.41,5.52,52500,{"date":1730,"open":17,"high":1731,"low":1732,"close":1724,"change":782,"percent_change":1249,"volume":1733,"transactions":9,"vwap":1724},"2025-10-03",7.45,7.307,19000,{"date":1735,"open":1679,"high":1736,"low":1737,"close":1693,"change":707,"percent_change":573,"volume":1445,"transactions":9,"vwap":1693},"2025-10-02",7.49,7.241,{"date":1739,"open":1740,"high":257,"low":1632,"close":1685,"change":89,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1685},"2025-10-01",7.01,3.12,25300,{"date":1744,"open":1639,"high":1745,"low":329,"close":318,"change":1027,"percent_change":1391,"volume":1050,"transactions":9,"vwap":318},"2025-09-30",7.2,{"date":1747,"open":1745,"high":1679,"low":300,"close":1638,"change":1464,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1638},"2025-09-29",-2.75,26100,{"date":1751,"open":1632,"high":289,"low":1632,"close":1752,"change":782,"percent_change":1753,"volume":1313,"transactions":9,"vwap":1752},"2025-09-26",7.26,1.26,{"date":1755,"open":189,"high":1756,"low":1757,"close":1758,"change":757,"percent_change":1759,"volume":1427,"transactions":9,"vwap":1758},"2025-09-25",7.4,7.065,7.17,-1.38,{"date":1761,"open":1631,"high":1762,"low":1763,"close":1685,"change":240,"percent_change":1764,"volume":1130,"transactions":9,"vwap":1685},"2025-09-24",7.29,6.97,3.27,{"date":1766,"open":1656,"high":1637,"low":1618,"close":320,"change":801,"percent_change":1358,"volume":1767,"transactions":9,"vwap":320},"2025-09-23",31500,{"date":1769,"open":1611,"high":1661,"low":359,"close":1762,"change":707,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1762},"2025-09-22",0.97,24000,{"date":1773,"open":289,"high":1774,"low":1775,"close":1662,"change":612,"percent_change":1776,"volume":1439,"transactions":9,"vwap":1662},"2025-09-19",7.378,6.9,-0.55,{"date":1778,"open":1779,"high":1780,"low":359,"close":1752,"change":81,"percent_change":1411,"volume":1781,"transactions":9,"vwap":1752},"2025-09-18",6.88,7.58,27600,{"date":1783,"open":1639,"high":1639,"low":1784,"close":337,"change":1171,"percent_change":1785,"volume":1786,"transactions":9,"vwap":337},"2025-09-17",6.83,-3.22,13000,{"date":1788,"open":266,"high":1639,"low":319,"close":1639,"change":1726,"percent_change":361,"volume":1789,"transactions":9,"vwap":1639},"2025-09-16",21100,{"date":1791,"open":248,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-09-15",7.119,6.723,6.74,-0.41,-5.73,40200,{"date":1799,"open":1784,"high":189,"low":1800,"close":1639,"change":89,"percent_change":1801,"volume":1427,"transactions":9,"vwap":1639},"2025-09-12",6.71,3.17,{"date":1803,"open":1804,"high":1661,"low":1804,"close":1618,"change":401,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1618},"2025-09-11",6.01,15.5,102700,{"date":1808,"open":381,"high":1809,"low":1583,"close":1559,"change":201,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1559},"2025-09-10",6.509,-1.32,113900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":361,"change":912,"percent_change":1817,"volume":1818,"transactions":9,"vwap":361},"2025-09-09",6.21,6.379,6.05,-2.88,13600,{"date":1820,"open":1821,"high":1822,"low":1599,"close":1823,"change":667,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-08",6.36,6.39,6.26,-1.88,7000,{"date":1827,"open":1814,"high":1828,"low":1814,"close":1829,"change":768,"percent_change":1830,"volume":699,"transactions":9,"vwap":1829},"2025-09-05",6.44,6.38,2.41,{"date":1832,"open":1599,"high":1833,"low":1834,"close":1835,"change":667,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-09-04",6.485,6.2,6.23,-1.89,34900,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":666,"volume":1844,"transactions":9,"vwap":1842},"2025-09-03",5.95,6.59,6.35,0.18,107500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-09-02",6.25,6.33,5.808,6.17,-0.295,-4.56,51200,{"date":1855,"open":268,"high":268,"low":1856,"close":1857,"change":1858,"percent_change":1565,"volume":1020,"transactions":9,"vwap":1857},"2025-08-29",6.4,6.465,-0.065,{"date":1860,"open":1861,"high":278,"low":1829,"close":1862,"change":452,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-08-28",6.43,6.53,1.87,14500,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1403,"change":612,"percent_change":763,"volume":1869,"transactions":9,"vwap":1403},"2025-08-27",6.37,6.6,8400,{"date":1871,"open":1403,"high":16,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-08-26",6.3,6.45,0.045,0.7,17500,{"date":1878,"open":1605,"high":1879,"low":1822,"close":1880,"change":675,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-25",6.595,6.405,-0.47,12700,{"date":1884,"open":1847,"high":1885,"low":1847,"close":1886,"change":1887,"percent_change":985,"volume":1888,"transactions":9,"vwap":1886},"2025-08-22",6.575,6.435,0.125,20500,{"date":1890,"open":1599,"high":1822,"low":1891,"close":1590,"change":782,"percent_change":1193,"volume":1242,"transactions":9,"vwap":1590},"2025-08-21",6.178,{"date":1893,"open":1599,"high":1822,"low":1816,"close":1599,"change":651,"percent_change":651,"volume":1894,"transactions":9,"vwap":1599},"2025-08-20",17700,{"date":1896,"open":1856,"high":1841,"low":1599,"close":1599,"change":1391,"percent_change":1897,"volume":1386,"transactions":9,"vwap":1599},"2025-08-19",-2.2,{"date":1899,"open":1900,"high":1901,"low":1848,"close":1821,"change":1902,"percent_change":1903,"volume":1488,"transactions":9,"vwap":1821},"2025-08-18",6.62,6.665,-0.21,-3.2,{"date":1905,"open":1326,"high":1906,"low":1563,"close":1907,"change":1082,"percent_change":1239,"volume":1908,"transactions":9,"vwap":1907},"2025-08-15",6.597,6.57,38200,{"date":1910,"open":1911,"high":1912,"low":1326,"close":1872,"change":291,"percent_change":1172,"volume":1913,"transactions":9,"vwap":1872},"2025-08-14",6.52,6.63,68900,{"date":1915,"open":1916,"high":1603,"low":1917,"close":278,"change":1391,"percent_change":622,"volume":1918,"transactions":9,"vwap":278},"2025-08-13",6.67,6.312,86500,{"date":1920,"open":329,"high":1611,"low":1868,"close":1921,"change":839,"percent_change":221,"volume":1922,"transactions":9,"vwap":1921},"2025-08-12",6.8,70600,{"date":1924,"open":1618,"high":1925,"low":278,"close":327,"change":1491,"percent_change":1926,"volume":1927,"transactions":9,"vwap":327},"2025-08-11",7.19,-4.46,106100,{"date":1929,"open":189,"high":1650,"low":1779,"close":1758,"change":152,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1758},"2025-08-08",0.56,3160000,{"date":1933,"open":1763,"high":1934,"low":1784,"close":1624,"change":1843,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1624},"2025-08-07",7.153,2.59,22000,{"date":1938,"open":329,"high":1939,"low":1940,"close":1941,"change":572,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-06",7.051,6.55,6.95,0.43,22900,{"date":1945,"open":1631,"high":1925,"low":1921,"close":337,"change":1946,"percent_change":937,"volume":1947,"transactions":9,"vwap":337},"2025-08-05",-0.19,20200,{"date":1949,"open":1661,"high":1950,"low":1631,"close":307,"change":471,"percent_change":1951,"volume":1952,"transactions":9,"vwap":307},"2025-08-04",7.786,-3.79,24800,{"date":1954,"open":200,"high":1678,"low":1624,"close":1955,"change":1843,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-01",7.39,2.5,14100,{"date":1959,"open":1687,"high":1616,"low":1775,"close":1960,"change":782,"percent_change":1753,"volume":1876,"transactions":9,"vwap":1960},"2025-07-31",7.21,{"date":1962,"open":1963,"high":1617,"low":319,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-07-30",7.57,7.12,-0.42,-5.57,38500,{"date":1969,"open":1970,"high":1971,"low":1700,"close":1719,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1719},"2025-07-29",8.09,8.28,-0.53,-6.57,24300,{"date":1976,"open":1977,"high":1977,"low":1650,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-07-28",8.62,8.07,-0.46,-5.39,34300,{"date":1983,"open":1984,"high":238,"low":1985,"close":1986,"change":471,"percent_change":1160,"volume":1987,"transactions":9,"vwap":1986},"2025-07-25",8.97,8.2,8.53,56400,{"date":1989,"open":1986,"high":1990,"low":1991,"close":1992,"change":1673,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-07-24",9.1,8.453,8.81,1.97,37400,{"date":1996,"open":1997,"high":1998,"low":1713,"close":1999,"change":675,"percent_change":1012,"volume":2000,"transactions":9,"vwap":1999},"2025-07-23",8.74,9.207,8.64,46200,{"date":2002,"open":1971,"high":2003,"low":249,"close":2004,"change":60,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-07-22",8.75,8.67,5.47,61400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":537,"percent_change":714,"volume":2013,"transactions":9,"vwap":2012},"2025-07-21",8.16,8.496,8.014,8.22,36700,{"date":2015,"open":2016,"high":2017,"low":1672,"close":2018,"change":2019,"percent_change":1303,"volume":2020,"transactions":9,"vwap":2018},"2025-07-18",7.8,8.49,8.11,0.35,52700,{"date":2022,"open":1978,"high":2023,"low":2024,"close":1625,"change":291,"percent_change":292,"volume":2025,"transactions":9,"vwap":1625},"2025-07-17",8.19,7.62,76000,{"date":2027,"open":2028,"high":2029,"low":249,"close":2030,"change":587,"percent_change":1942,"volume":2031,"transactions":9,"vwap":2030},"2025-07-16",8.04,8.3,8.12,16800,{"date":2033,"open":2030,"high":413,"low":2034,"close":2035,"change":1874,"percent_change":1930,"volume":2036,"transactions":9,"vwap":2035},"2025-07-15",8.01,8.085,16500,{"date":2038,"open":2039,"high":1985,"low":2040,"close":2028,"change":702,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2028},"2025-07-14",7.96,7.817,1.01,31000,{"date":2044,"open":2009,"high":1971,"low":1617,"close":2039,"change":1028,"percent_change":807,"volume":2045,"transactions":9,"vwap":2039},"2025-07-11",43600,{"date":2047,"open":2018,"high":2048,"low":2049,"close":1985,"change":863,"percent_change":88,"volume":879,"transactions":9,"vwap":1985},"2025-07-10",8.38,8.02,{"date":2051,"open":2012,"high":2052,"low":2053,"close":2054,"change":529,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-09",8.321,7.93,8.14,-0.85,40600,{"date":2058,"open":239,"high":2059,"low":2034,"close":287,"change":1133,"percent_change":1663,"volume":2060,"transactions":9,"vwap":287},"2025-07-08",8.59,119000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-07-07",9.81,9.827,8.45,8.47,-1.44,-14.53,95600,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1459,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-03",10.65,9.5,9.91,-7.56,180800,{"date":2078,"open":2079,"high":178,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-07-02",9.11,9.05,10.72,2.7,33.67,1780600,{"date":2086,"open":2087,"high":218,"low":2088,"close":2049,"change":768,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2049},"2025-07-01",7.86,7.774,1.91,24200,{"date":2092,"open":1699,"high":2018,"low":2093,"close":2094,"change":743,"percent_change":1759,"volume":2095,"transactions":9,"vwap":2094},"2025-06-30",7.73,7.87,46900,{"date":2097,"open":2016,"high":2098,"low":1672,"close":2099,"change":768,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-06-27",8.41,7.98,1.92,58200,{"date":2103,"open":1672,"high":2087,"low":1616,"close":2104,"change":382,"percent_change":2105,"volume":1789,"transactions":9,"vwap":2104},"2025-06-26",7.83,1.69,{"date":2107,"open":290,"high":2016,"low":2108,"close":1672,"change":757,"percent_change":2109,"volume":1333,"transactions":9,"vwap":1672},"2025-06-25",7.518,-1.28,{"date":2111,"open":2112,"high":2016,"low":2113,"close":2016,"change":702,"percent_change":629,"volume":2114,"transactions":9,"vwap":2016},"2025-06-24",7.71,7.56,33400,{"date":2116,"open":1780,"high":2117,"low":2118,"close":2119,"change":529,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-23",7.75,7.359,7.72,-0.9,22700,{"date":2123,"open":1678,"high":2016,"low":307,"close":2124,"change":651,"percent_change":651,"volume":2125,"transactions":9,"vwap":2124},"2025-06-20",7.79,49700,{"date":2127,"open":2117,"high":2124,"low":2128,"close":2124,"change":152,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2124},"2025-06-18",7.517,0.52,29400,{"date":2132,"open":197,"high":2133,"low":2134,"close":2117,"change":1673,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2117},"2025-06-17",7.85,7.403,2.24,27200,{"date":2138,"open":1631,"high":1699,"low":2139,"close":1780,"change":1942,"percent_change":1804,"volume":2140,"transactions":9,"vwap":1780},"2025-06-16",7.0019999,37100,{"date":2142,"open":1637,"high":1616,"low":318,"close":1639,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1639},"2025-06-13",-0.45,-5.92,32000,{"date":2147,"open":1616,"high":2148,"low":2149,"close":1616,"change":651,"percent_change":651,"volume":1363,"transactions":9,"vwap":1616},"2025-06-12",7.69,7.389,{"date":2151,"open":2124,"high":1725,"low":1616,"close":1616,"change":201,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1616},"2025-06-11",-1.04,19200,{"date":2155,"open":2124,"high":2156,"low":2157,"close":2158,"change":743,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-10",8.1,7.618,7.68,-1.41,29600,{"date":2162,"open":290,"high":2163,"low":309,"close":2124,"change":782,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2124},"2025-06-09",8.15,1.17,60600,{"date":2167,"open":1756,"high":2168,"low":1732,"close":1672,"change":2169,"percent_change":1553,"volume":2170,"transactions":9,"vwap":1672},"2025-06-06",7.792,0.44,27000,{"date":2172,"open":218,"high":218,"low":1745,"close":1752,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1752},"2025-06-05",-0.92,-11.25,56500,{"date":2177,"open":1672,"high":2178,"low":2179,"close":2180,"change":127,"percent_change":381,"volume":2181,"transactions":9,"vwap":2180},"2025-06-04",8.388,7.32,8.18,80500,{"date":2183,"open":2184,"high":2185,"low":2112,"close":2112,"change":1105,"percent_change":1532,"volume":2186,"transactions":9,"vwap":2112},"2025-06-03",8.4,8.892,159400,{"date":2188,"open":1985,"high":288,"low":1631,"close":2018,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2018},"2025-06-02",1.61,24.77,763000,{"date":2193,"open":1605,"high":1940,"low":1570,"close":1605,"change":152,"percent_change":2194,"volume":1781,"transactions":9,"vwap":1605},"2025-05-30",0.62,{"date":2196,"open":2197,"high":1605,"low":1553,"close":2197,"change":768,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-05-29",6.46,2.38,39500,{"date":2201,"open":1574,"high":1605,"low":1574,"close":1590,"change":2202,"percent_change":1727,"volume":2203,"transactions":9,"vwap":1590},"2025-05-28",0.33,69500,{"date":2205,"open":2206,"high":1834,"low":2207,"close":2208,"change":1481,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-05-27",5.51,5.42,5.98,9.12,61000,{"date":2212,"open":1405,"high":2213,"low":2214,"close":2215,"change":801,"percent_change":2216,"volume":1936,"transactions":9,"vwap":2215},"2025-05-23",5.75,5.32,5.48,-4.36,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1775,"volume":2224,"transactions":9,"vwap":2222},"2025-05-22",5.3,5.838,5.235,5.73,0.37,26900,{"date":2226,"open":2227,"high":2228,"low":2219,"close":2229,"change":1171,"percent_change":926,"volume":2121,"transactions":9,"vwap":2229},"2025-05-21",5.615,5.642,5.36,{"date":2231,"open":370,"high":2232,"low":1727,"close":2233,"change":667,"percent_change":1154,"volume":1155,"transactions":9,"vwap":2233},"2025-05-20",5.74,5.59,{"date":2235,"open":2206,"high":2236,"low":2206,"close":2237,"change":782,"percent_change":2238,"volume":1246,"transactions":9,"vwap":2237},"2025-05-19",5.79,5.71,1.6,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":231,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-16",5.84,5.54,5.62,0.36,19500,{"date":2247,"open":360,"high":2248,"low":1230,"close":1230,"change":612,"percent_change":172,"volume":1069,"transactions":9,"vwap":1230},"2025-05-15",5.72,{"date":2250,"open":1396,"high":371,"low":1535,"close":1535,"change":1124,"percent_change":2251,"volume":1216,"transactions":9,"vwap":1535},"2025-05-14",-1.57,{"date":2253,"open":2254,"high":2255,"low":2243,"close":2222,"change":757,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2222},"2025-05-13",5.88,5.952,-1.72,23500,{"date":2259,"open":2213,"high":1559,"low":2260,"close":1547,"change":537,"percent_change":2100,"volume":2261,"transactions":9,"vwap":1547},"2025-05-12",5.69,26000,{"date":2263,"open":370,"high":2264,"low":370,"close":2248,"change":152,"percent_change":1875,"volume":1496,"transactions":9,"vwap":2248},"2025-05-09",5.859,{"date":2266,"open":2267,"high":1583,"low":2206,"close":2268,"change":757,"percent_change":2269,"volume":704,"transactions":9,"vwap":2268},"2025-05-08",5.7,5.68,-1.73,{"date":2271,"open":2272,"high":369,"low":2267,"close":1592,"change":1028,"percent_change":2273,"volume":2136,"transactions":9,"vwap":1592},"2025-05-07",5.94,-3.99,{"date":2275,"open":1861,"high":1911,"low":1574,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-05-06",6.02,-0.39,-6.08,33800,{"date":2281,"open":1872,"high":1940,"low":2282,"close":1403,"change":152,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1403},"2025-05-05",6.164,0.63,30700,{"date":2286,"open":1873,"high":2287,"low":1834,"close":1867,"change":707,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1867},"2025-05-02",6.681,1.11,47100,{"date":2291,"open":1685,"high":2292,"low":1872,"close":1872,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1872},"2025-05-01",7.349,-0.58,-8.43,148000,{"date":2297,"open":248,"high":2018,"low":1873,"close":1779,"change":117,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1779},"2025-04-30",21.13,615400,{"date":2301,"open":1230,"high":2236,"low":2302,"close":2268,"change":211,"percent_change":2303,"volume":774,"transactions":9,"vwap":2268},"2025-04-29",5.419,-2.74,{"date":2305,"open":2306,"high":278,"low":2306,"close":2241,"change":2129,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2241},"2025-04-28",5.33,9.77,53900,{"date":2310,"open":2207,"high":2311,"low":2219,"close":2214,"change":651,"percent_change":651,"volume":2312,"transactions":9,"vwap":2214},"2025-04-25",5.482,8800,{"date":182,"open":2314,"high":360,"low":2314,"close":2214,"change":152,"percent_change":2315,"volume":1050,"transactions":9,"vwap":2214},5.28,0.76]