[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTRP":3,"homepage-market-summary":30,"stock-historical-NTRP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTRP","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},"NextTrip, Inc. Common Stock","Nasdaq",null,"TRANSPORTATION SERVICES","NextTrip Inc is a technology-forward travel and media company operating at the intersection of premium content and travel commerce. It believe the travel industry is undergoing a structural shift toward video-led discovery, personalized planning, and seamless booking experiences, where consumers increasingly move from inspiration to transaction within connected digital environments. It operate and report its business in two segments: Travel segment encompasses its travel booking and commerce operations; and Media segment encompasses its content creation, audience development, media distribution, and advertising monetization operations. The company generates majority of revenue from Travel segment.","23","Sante Fe, NM",false,{"close":16,"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},1.89,2.01,1.84,1.92,-0.03,-1.56,36575.23344,222,1.9421,5.2,0.9001,93632.00914554183,23,4017,{"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":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},88537,32316134.295531,-22.22,"2025-04-24",[183,184,192,202,211,221,230,240,248,258,265,273,282,291,301,307,317,327,335,344,353,364,372,381,389,398,406,415,423,431,441,450,461,468,474,479,487,494,502,509,515,522,529,538,544,554,560,568,578,586,592,598,604,614,619,628,635,641,647,652,657,663,670,674,679,684,688,693,697,701,706,712,717,722,727,731,735,740,744,749,756,763,770,778,786,791,798,805,813,820,825,832,837,844,849,852,857,863,869,875,882,889,896,903,912,919,925,931,940,948,955,964,969,972,977,985,993,1001,1009,1013,1020,1029,1036,1043,1050,1058,1066,1074,1082,1090,1098,1104,1109,1115,1121,1126,1130,1135,1141,1146,1151,1157,1162,1166,1171,1175,1180,1186,1193,1200,1204,1208,1213,1219,1225,1229,1232,1237,1242,1245,1250,1255,1259,1264,1269,1271,1276,1283,1288,1294,1299,1302,1306,1310,1313,1319,1325,1331,1337,1341,1347,1354,1359,1364,1369,1374,1380,1385,1393,1400,1407,1413,1420,1427,1433,1440,1448,1454,1461,1467,1471,1474,1477,1483,1489,1496,1502,1507,1513,1518,1524,1530,1537,1545,1554,1560,1566,1571,1575,1581,1590,1597,1604,1611,1618,1626,1633,1636,1644,1650,1656,1663,1668,1673,1678,1685,1690,1697,1702,1706,1711,1717,1723,1731,1736,1741,1745,1750,1752,1756,1762,1768,1773,1777,1782,1787,1791,1798,1802,1808,1812,1818,1823,1829,1833,1836,1840,1844,1848,1853,1857,1861,1867,1874,1879,1885,1890,1895,1900,1904,1908,1911,1916,1919,1921,1927,1931,1936,1939,1944,1948,1953,1959,1964,1968,1973,1976,1981,1986,1992,1995,1999,2006,2010,2013,2017,2020,2025,2029,2033,2040,2043,2047,2052,2057,2062,2068,2073,2075,2079,2083,2086,2090,2095,2099,2103,2107,2110,2114,2118,2124,2131,2135,2140,2143,2147,2150,2157,2162,2164,2169,2174,2177,2180,2184,2188,2194,2198,2202,2208,2215,2221,2225,2232,2237,2240,2245,2250,2255,2259,2264,2270,2276,2280,2284],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":19,"change":20,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",1.878,2.045,-1.54,90921.7495,399,1.9677,{"date":193,"open":194,"high":195,"low":196,"close":95,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",1.9699,2.015,1.883,0.03,1.56,46659.816042,988,1.9632,{"date":203,"open":204,"high":205,"low":206,"close":19,"change":197,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",1.9,2.06,1.85,1.59,132925.7595,651,1.9874,{"date":212,"open":213,"high":214,"low":215,"close":16,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1.7801,1.91,1.78,0.09,5,54459.7495,403,1.861,{"date":222,"open":214,"high":214,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",1.77,1.8,-0.09,-4.76,82266.744125,570,1.8184,{"date":231,"open":232,"high":233,"low":234,"close":16,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",1.93,1.9881,1.86,-0.04,-2.07,70918.253167,375,1.9218,{"date":241,"open":234,"high":242,"low":234,"close":232,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",1.99,0.06,3.21,50019.7495,677,1.9298,{"date":249,"open":250,"high":251,"low":234,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",1.94,2.05,1.87,-0.07,-3.61,127754.7495,857,1.9479,{"date":259,"open":260,"high":251,"low":250,"close":250,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",2.03,0,139312.442985,759,2.0061,{"date":266,"open":95,"high":267,"low":19,"close":250,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",2.1,-0.08,-3.96,129506.428872,807,1.992,{"date":274,"open":275,"high":267,"low":276,"close":277,"change":107,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",1.8456,1.76,2.02,13.48,180427.606167,1552,1.9283,{"date":283,"open":284,"high":206,"low":285,"close":215,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",1.83,1.71,0.02,1.14,118240.54185,384,1.7683,{"date":292,"open":293,"high":294,"low":295,"close":276,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",1.81,1.8385,1.7,-0.02,-1.12,57511.391918,392,1.769,{"date":302,"open":285,"high":204,"low":295,"close":215,"change":296,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",-1.11,96503.7495,991,1.8069,{"date":308,"open":309,"high":310,"low":311,"close":224,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",1.5536,1.805,1.5036,0.29,19.21,157971.7495,656,1.707,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":216,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",1.505,1.55,1.42,1.51,6.34,46353.890218,367,1.5001,{"date":328,"open":329,"high":322,"low":330,"close":321,"change":235,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",1.5,1.41,-2.74,33774.7495,279,1.4642,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":286,"percent_change":341,"volume":342,"transactions":103,"vwap":343},"2026-09-10",1.4303,1.47,1.4,1.46,1.39,18139.7495,1.4317,{"date":345,"open":346,"high":346,"low":321,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",1.533,1.44,-0.05,-3.36,54355.3525,390,1.4817,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",1.43,1.52,1.4163,1.49,0.08,5.67,50398.7495,510,1.472,{"date":365,"open":330,"high":347,"low":366,"close":330,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",1.36,0.01,0.71,27735.7495,194,1.4017,{"date":373,"open":374,"high":375,"low":376,"close":339,"change":348,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",1.48,1.5433,1.38,-3.45,28937.6655,261,1.421,{"date":382,"open":339,"high":358,"low":339,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",1.45,0.05,3.57,30103.70283,393,1.4339,{"date":390,"open":391,"high":392,"low":393,"close":339,"change":20,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",1.37,1.4166,1.3011,-2.1,38148.3895,357,1.3896,{"date":399,"open":340,"high":400,"low":330,"close":355,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",1.5788,-0.14,-8.92,79435.4635,431,1.4728,{"date":407,"open":339,"high":408,"low":366,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",1.61,1.57,0.2,14.6,328434.566936,1321,1.5142,{"date":416,"open":417,"high":391,"low":418,"close":391,"change":410,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",1.23,1.22,17.09,144697.482367,618,1.2999,{"date":424,"open":425,"high":425,"low":26,"close":426,"change":348,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",1.275,1.17,-4.1,448212.221821,1301,0.9996,{"date":432,"open":433,"high":434,"low":435,"close":418,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",1.26,1.3205,1.21,-0.045,-3.56,56179.4685,356,1.2487,{"date":442,"open":443,"high":391,"low":444,"close":445,"change":253,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",1.31,1.25,1.265,-5.24,42477.3685,347,1.3123,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",1.35,1.355,1.29,1.335,-0.025,-1.84,55553.164,280,1.3319,{"date":462,"open":374,"high":374,"low":463,"close":366,"change":225,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",1.3001,-6.21,104226.4275,362,1.3704,{"date":469,"open":330,"high":329,"low":435,"close":383,"change":197,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",2.11,103019.375636,754,1.4228,{"date":475,"open":383,"high":320,"low":339,"close":321,"change":286,"percent_change":355,"volume":476,"transactions":477,"vwap":478},"2026-08-18",121885.3685,529,1.4747,{"date":480,"open":481,"high":481,"low":391,"close":339,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",1.53,-0.06,-4.11,52246.829339,451,1.4181,{"date":488,"open":489,"high":490,"low":340,"close":340,"change":268,"percent_change":491,"volume":492,"transactions":448,"vwap":493},"2026-08-14",1.5172,1.5401,-5.19,50141.633404,1.498,{"date":495,"open":320,"high":496,"low":358,"close":497,"change":384,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",1.555,1.54,3.36,39098.0685,197,1.5281,{"date":503,"open":504,"high":207,"low":358,"close":358,"change":482,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",1.5103,-3.87,36506.197,292,1.5268,{"date":510,"open":320,"high":408,"low":358,"close":320,"change":197,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",1.97,37046.3685,235,1.5328,{"date":516,"open":517,"high":517,"low":374,"close":356,"change":518,"percent_change":519,"volume":520,"transactions":472,"vwap":521},"2026-08-10",1.65,-0.15,-8.98,64627.71066,1.5784,{"date":523,"open":524,"high":524,"low":207,"close":525,"change":197,"percent_change":284,"volume":526,"transactions":527,"vwap":528},"2026-08-07",1.7271,1.67,40946.556694,219,1.6278,{"date":530,"open":531,"high":295,"low":532,"close":533,"change":482,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",1.6688,1.62,1.64,-3.53,82953.930009,617,1.6684,{"date":539,"open":223,"high":223,"low":533,"close":295,"change":235,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",-2.3,38021.725224,199,1.6974,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":197,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",1.73,1.8006,1.66,1.74,1.75,95525.5395,1141,1.7353,{"date":555,"open":533,"high":223,"low":533,"close":285,"change":216,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",5.56,36382.3685,242,1.6919,{"date":561,"open":562,"high":295,"low":532,"close":532,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",1.641,-0.01,-0.61,63532.3685,469,1.6743,{"date":569,"open":517,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",1.68,1.625,1.63,-0.015,-0.91,12788.864,134,1.6367,{"date":579,"open":572,"high":525,"low":408,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",1.645,0.005,0.3,10621.1543,130,1.6417,{"date":587,"open":276,"high":276,"low":533,"close":533,"change":253,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",-4.09,32414.1543,275,1.6979,{"date":593,"open":546,"high":18,"low":285,"close":285,"change":235,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",-2.29,47503.1543,697,1.767,{"date":599,"open":16,"high":16,"low":549,"close":550,"change":235,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",-2.23,49988.1543,411,1.7973,{"date":605,"open":606,"high":250,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",1.9201,1.7701,1.79,-0.13,-6.77,41748.022703,258,1.8231,{"date":615,"open":214,"high":277,"low":206,"close":19,"change":359,"percent_change":616,"volume":617,"transactions":618,"vwap":257},"2026-07-22",4.35,169340.801762,871,{"date":620,"open":621,"high":622,"low":623,"close":18,"change":482,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",1.88,1.96,1.8302,-3.16,85366.1543,603,1.8762,{"date":629,"open":232,"high":17,"low":630,"close":204,"change":235,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",1.82,-2.06,113789.918862,895,1.9254,{"date":636,"open":525,"high":622,"low":637,"close":250,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":250},"2026-07-17",1.6307,0.28,16.87,387100,{"date":642,"open":284,"high":643,"low":408,"close":548,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":548},"2026-07-16",1.8894,-0.38,-18.63,497400,{"date":648,"open":251,"high":251,"low":649,"close":650,"change":197,"percent_change":358,"volume":651,"transactions":9,"vwap":650},"2026-07-15",1.9001,2.04,6043600,{"date":653,"open":251,"high":654,"low":17,"close":17,"change":253,"percent_change":655,"volume":656,"transactions":9,"vwap":17},"2026-07-14",2.1066,-3.37,18500,{"date":658,"open":659,"high":659,"low":260,"close":660,"change":456,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-13",2.13,2.08,-1.19,21700,{"date":664,"open":660,"high":665,"low":660,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-10",2.17,2.105,0.055,2.68,78700,{"date":671,"open":672,"high":672,"low":17,"close":251,"change":261,"percent_change":261,"volume":673,"transactions":9,"vwap":251},"2026-07-09",2.09,10600,{"date":675,"open":676,"high":267,"low":17,"close":251,"change":286,"percent_change":677,"volume":678,"transactions":9,"vwap":251},"2026-07-08",2.07,0.99,34300,{"date":680,"open":681,"high":681,"low":277,"close":260,"change":296,"percent_change":682,"volume":683,"transactions":9,"vwap":260},"2026-07-07",2.15,-0.98,20100,{"date":685,"open":660,"high":267,"low":277,"close":251,"change":235,"percent_change":686,"volume":687,"transactions":9,"vwap":251},"2026-07-06",-1.91,17600,{"date":689,"open":690,"high":681,"low":205,"close":672,"change":482,"percent_change":691,"volume":692,"transactions":9,"vwap":672},"2026-07-02",2.14,-2.79,23400,{"date":694,"open":660,"high":695,"low":660,"close":681,"change":367,"percent_change":127,"volume":696,"transactions":9,"vwap":681},"2026-07-01",2.19,34900,{"date":698,"open":187,"high":681,"low":17,"close":690,"change":216,"percent_change":699,"volume":700,"transactions":9,"vwap":690},"2026-06-30",4.39,34100,{"date":702,"open":690,"high":703,"low":232,"close":251,"change":482,"percent_change":704,"volume":705,"transactions":9,"vwap":251},"2026-06-29",2.1799,-2.84,135300,{"date":707,"open":708,"high":681,"low":232,"close":470,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":470},"2026-06-26",2,0.18,9.33,173700,{"date":713,"open":708,"high":714,"low":204,"close":232,"change":348,"percent_change":715,"volume":716,"transactions":9,"vwap":232},"2026-06-25",2.0623,-2.53,33400,{"date":718,"open":511,"high":260,"low":95,"close":719,"change":296,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-24",1.98,-1,50800,{"date":723,"open":672,"high":724,"low":511,"close":708,"change":348,"percent_change":725,"volume":726,"transactions":9,"vwap":708},"2026-06-23",2.1899,-2.44,75000,{"date":728,"open":660,"high":695,"low":17,"close":251,"change":296,"percent_change":729,"volume":730,"transactions":9,"vwap":251},"2026-06-22",-0.97,145500,{"date":732,"open":277,"high":659,"low":224,"close":676,"change":384,"percent_change":733,"volume":734,"transactions":9,"vwap":676},"2026-06-18",2.48,125100,{"date":736,"open":650,"high":737,"low":708,"close":277,"change":20,"percent_change":738,"volume":739,"transactions":9,"vwap":277},"2026-06-17",2.1199,-1.46,30900,{"date":741,"open":659,"high":659,"low":708,"close":251,"change":20,"percent_change":742,"volume":743,"transactions":9,"vwap":251},"2026-06-16",-1.44,30700,{"date":745,"open":665,"high":746,"low":676,"close":660,"change":268,"percent_change":747,"volume":748,"transactions":9,"vwap":660},"2026-06-15",2.23,-3.7,43300,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":253,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-12",2.245,2.125,2.16,-3.14,36900,{"date":757,"open":758,"high":759,"low":760,"close":746,"change":563,"percent_change":761,"volume":762,"transactions":9,"vwap":746},"2026-06-11",2.295,2.325,2.145,-0.45,212600,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":235,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-10",2.37,2.38,2.24,-1.75,21200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":482,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-09",2.31,2.4499,2.2,2.28,-2.56,61800,{"date":779,"open":780,"high":781,"low":772,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-08",2.42,2.5399,2.34,-0.12,-4.88,131600,{"date":787,"open":733,"high":788,"low":765,"close":789,"change":152,"percent_change":517,"volume":790,"transactions":9,"vwap":789},"2026-06-05",2.5923,2.46,101700,{"date":792,"open":793,"high":794,"low":772,"close":780,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":780},"2026-06-04",2.3751,2.5999,0.12,5.22,100100,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-03",2.3913,2.3,-0.0708,-2.99,15700,{"date":806,"open":775,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-02",2.3834,2.22,2.3708,0.0208,0.89,33500,{"date":814,"open":774,"high":815,"low":774,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-01",2.4,2.35,0.17,7.8,42600,{"date":821,"open":822,"high":823,"low":822,"close":822,"change":384,"percent_change":816,"volume":824,"transactions":9,"vwap":822},"2026-05-29",2.18,2.264,20400,{"date":826,"open":827,"high":815,"low":828,"close":659,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":659},"2026-05-28",2.25,2.035,-0.1,-4.48,45500,{"date":833,"open":775,"high":834,"low":822,"close":746,"change":482,"percent_change":835,"volume":836,"transactions":9,"vwap":746},"2026-05-27",2.2899,-2.62,20800,{"date":838,"open":839,"high":840,"low":695,"close":841,"change":225,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-26",2.36,2.4191,2.29,-3.78,54200,{"date":845,"open":801,"high":846,"low":775,"close":766,"change":359,"percent_change":847,"volume":848,"transactions":9,"vwap":766},"2026-05-22",2.4735,3.48,10400,{"date":850,"open":801,"high":815,"low":808,"close":801,"change":261,"percent_change":261,"volume":851,"transactions":9,"vwap":801},"2026-05-21",15300,{"date":853,"open":772,"high":854,"low":827,"close":801,"change":253,"percent_change":855,"volume":856,"transactions":9,"vwap":801},"2026-05-20",2.4704,-2.95,31100,{"date":858,"open":859,"high":860,"low":782,"close":765,"change":235,"percent_change":861,"volume":862,"transactions":9,"vwap":765},"2026-05-19",2.425,2.4799,-1.66,12000,{"date":864,"open":865,"high":865,"low":816,"close":866,"change":563,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-18",2.5888,2.41,-0.41,19100,{"date":870,"open":815,"high":871,"low":815,"close":780,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":780},"2026-05-15",2.57,-0.1596,-6.19,51200,{"date":876,"open":733,"high":877,"low":866,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-14",2.58,2.5796,0.0696,2.77,53200,{"date":883,"open":884,"high":885,"low":816,"close":886,"change":367,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-13",2.4403,2.69,2.51,0.4,50500,{"date":890,"open":871,"high":891,"low":892,"close":893,"change":286,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-12",2.6,2.44,2.5,0.81,42000,{"date":897,"open":877,"high":898,"low":899,"close":733,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":733},"2026-05-11",2.7499,2.4415,-0.066,-2.59,49900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-08",2.5122,2.5699,2.47,2.546,-0.0924,-3.5,15500,{"date":913,"open":871,"high":914,"low":915,"close":916,"change":917,"percent_change":374,"volume":918,"transactions":9,"vwap":916},"2026-05-07",2.695,2.4701,2.6384,0.0384,32400,{"date":920,"open":921,"high":922,"low":877,"close":891,"change":20,"percent_change":923,"volume":924,"transactions":9,"vwap":891},"2026-05-06",2.6661,2.67,-1.14,33600,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":563,"percent_change":644,"volume":930,"transactions":9,"vwap":929},"2026-05-05",2.715,2.56,2.63,36700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-04",2.6069,2.79,2.55,2.64,-0.11,-4,24900,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-01",2.61,2.8,2.75,0.13,4.96,41100,{"date":949,"open":929,"high":950,"low":951,"close":952,"change":953,"percent_change":152,"volume":954,"transactions":9,"vwap":952},"2026-04-30",2.7,2.6072,2.62,0.001,37900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-29",2.53,2.6199,2.52,2.619,0.069,2.71,12300,{"date":965,"open":966,"high":877,"low":893,"close":935,"change":197,"percent_change":967,"volume":968,"transactions":9,"vwap":935},"2026-04-28",2.5001,1.19,30000,{"date":970,"open":922,"high":922,"low":893,"close":959,"change":225,"percent_change":377,"volume":971,"transactions":9,"vwap":959},"2026-04-27",50000,{"date":973,"open":880,"high":974,"low":893,"close":942,"change":518,"percent_change":975,"volume":976,"transactions":9,"vwap":942},"2026-04-24",2.8099,-5.43,200200,{"date":978,"open":952,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-23",2.813,2.6101,2.76,0.125,4.74,46400,{"date":986,"open":987,"high":988,"low":893,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-22",2.92,2.9899,2.635,-0.305,-10.37,157400,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-21",3.15,2.8601,2.94,-0.21,-6.67,65000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":995,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":995},"2026-04-20",2.99,3.19,2.96,0.16,5.35,93700,{"date":1010,"open":147,"high":1011,"low":1005,"close":1003,"change":367,"percent_change":81,"volume":1012,"transactions":9,"vwap":1003},"2026-04-17",3.0357,36200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":147,"change":482,"percent_change":1018,"volume":1019,"transactions":9,"vwap":147},"2026-04-16",3.01,3.105,2.9501,-1.97,36100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-15",2.9,3.05,2.82,3.04,0.15,5.19,17400,{"date":1030,"open":987,"high":1031,"low":1032,"close":1033,"change":20,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-14",3,2.85,2.89,-1.03,40400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":987,"change":235,"percent_change":1041,"volume":1042,"transactions":9,"vwap":987},"2026-04-13",2.95,3.02,2.755,-1.35,46000,{"date":1044,"open":1045,"high":1046,"low":1022,"close":1005,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1005},"2026-04-10",3.2,3.2927,-0.195,-6.18,81600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":991,"volume":1057,"transactions":9,"vwap":1055},"2026-04-09",3.46,3.4738,3.13,3.155,-0.365,23100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":937,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-08",3.65,3.7043,3.11,3.52,-3.03,191600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":609,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-07",3.68,3.8499,3.25,3.63,-3.46,92000,{"date":1075,"open":1071,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-06",4.0899,3.55,3.76,0.19,5.32,176200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":385,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":385},"2026-04-02",3.28,3.97,3.2208,0.25,7.53,265900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":681,"volume":1097,"transactions":9,"vwap":1095},"2026-04-01",3.2848,3.35,3.08,3.32,0.07,60500,{"date":1099,"open":1100,"high":1093,"low":1101,"close":1070,"change":1006,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1070},"2026-03-31",3.09,3.0213,5.18,78000,{"date":1105,"open":987,"high":1054,"low":950,"close":1100,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1100},"2026-03-30",0.44,16.6,247700,{"date":1110,"open":746,"high":1111,"low":267,"close":1112,"change":60,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-27",2.8999,2.65,20.45,580400,{"date":1116,"open":815,"high":1117,"low":695,"close":774,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":774},"2026-03-26",2.432,-0.18,-7.56,24400,{"date":1122,"open":1123,"high":935,"low":816,"close":766,"change":783,"percent_change":1124,"volume":1125,"transactions":9,"vwap":766},"2026-03-25",2.43,-4.8,39700,{"date":1127,"open":892,"high":936,"low":827,"close":893,"change":1096,"percent_change":1128,"volume":1129,"transactions":9,"vwap":893},"2026-03-24",2.88,38700,{"date":1131,"open":1132,"high":952,"low":815,"close":1123,"change":937,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1123},"2026-03-23",2.6116,-4.33,38000,{"date":1136,"open":1137,"high":928,"low":766,"close":1138,"change":82,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-20",2.4261,2.54,5.83,273400,{"date":1142,"open":1112,"high":1143,"low":815,"close":815,"change":1144,"percent_change":1145,"volume":831,"transactions":9,"vwap":815},"2026-03-19",2.72,-0.25,-9.43,{"date":1147,"open":1032,"high":987,"low":1148,"close":1112,"change":1118,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1112},"2026-03-18",2.59,-6.36,91500,{"date":1152,"open":1153,"high":1154,"low":1024,"close":1155,"change":261,"percent_change":261,"volume":1156,"transactions":9,"vwap":1155},"2026-03-17",2.8546,2.985,2.83,43900,{"date":1158,"open":1159,"high":1023,"low":1024,"close":1155,"change":225,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1155},"2026-03-16",2.975,-3.08,58000,{"date":1163,"open":1159,"high":1031,"low":1022,"close":987,"change":20,"percent_change":1164,"volume":1165,"transactions":9,"vwap":987},"2026-03-13",-1.02,28000,{"date":1167,"open":1003,"high":1039,"low":1168,"close":1038,"change":482,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1038},"2026-03-12",2.9401,-1.99,27600,{"date":1172,"open":1005,"high":1025,"low":987,"close":1015,"change":367,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1015},"2026-03-11",0.33,29900,{"date":1176,"open":1177,"high":1039,"low":1022,"close":1031,"change":82,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1031},"2026-03-10",2.91,4.9,56900,{"date":1181,"open":997,"high":1003,"low":1182,"close":1183,"change":253,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-09",2.8101,2.86,-2.39,51100,{"date":1187,"open":1188,"high":1093,"low":1022,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-06",3.26,2.93,-0.24,-7.57,203700,{"date":1194,"open":1003,"high":1195,"low":1196,"close":1197,"change":795,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-05",3.37,2.9001,3.17,3.93,184600,{"date":1201,"open":1003,"high":1062,"low":1202,"close":1023,"change":1096,"percent_change":816,"volume":1203,"transactions":9,"vwap":1023},"2026-03-04",2.9887,34000,{"date":1205,"open":1128,"high":1031,"low":1206,"close":147,"change":1096,"percent_change":866,"volume":1207,"transactions":9,"vwap":147},"2026-03-03",2.81,28600,{"date":1209,"open":997,"high":1210,"low":1211,"close":1177,"change":152,"percent_change":341,"volume":1212,"transactions":9,"vwap":1177},"2026-03-02",3.025,2.87,53400,{"date":1214,"open":1128,"high":1215,"low":1211,"close":1211,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1211},"2026-02-27",3.03,-0.0599,-2.04,9900,{"date":1220,"open":1022,"high":1015,"low":1155,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-26",2.9299,0.0299,1.03,17000,{"date":1226,"open":1189,"high":1227,"low":1128,"close":1022,"change":1096,"percent_change":907,"volume":1228,"transactions":9,"vwap":1022},"2026-02-25",2.97,16800,{"date":1230,"open":934,"high":1022,"low":944,"close":1155,"change":261,"percent_change":261,"volume":1231,"transactions":9,"vwap":1155},"2026-02-24",29300,{"date":1233,"open":1234,"high":1234,"low":950,"close":1155,"change":1118,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1155},"2026-02-23",2.955,-5.98,52400,{"date":1238,"open":1239,"high":1240,"low":1038,"close":1015,"change":261,"percent_change":261,"volume":1241,"transactions":9,"vwap":1015},"2026-02-20",3.075,3.14,25300,{"date":1243,"open":1025,"high":1197,"low":1038,"close":1015,"change":261,"percent_change":261,"volume":1244,"transactions":9,"vwap":1015},"2026-02-19",31200,{"date":1246,"open":1094,"high":1247,"low":1015,"close":1015,"change":348,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1015},"2026-02-18",3.1,-1.63,19800,{"date":1251,"open":1023,"high":995,"low":1039,"close":1252,"change":152,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-17",3.06,1.32,24600,{"date":1256,"open":987,"high":1257,"low":1258,"close":1039,"change":348,"percent_change":1248,"volume":1207,"transactions":9,"vwap":1039},"2026-02-13",3.0779,2.9101,{"date":1260,"open":1025,"high":1062,"low":1031,"close":1261,"change":268,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-12",3.07,-2.54,28200,{"date":1265,"open":1031,"high":1004,"low":1266,"close":995,"change":817,"percent_change":1267,"volume":1268,"transactions":9,"vwap":995},"2026-02-11",2.8684,5.7,81900,{"date":1270,"open":1247,"high":1004,"low":1038,"close":147,"change":261,"percent_change":261,"volume":696,"transactions":9,"vwap":147},"2026-02-10",{"date":1272,"open":1273,"high":1273,"low":147,"close":147,"change":268,"percent_change":1274,"volume":1275,"transactions":9,"vwap":147},"2026-02-09",3.1236,-2.61,14700,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1252,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1252},"2026-02-06",3.045,3.18,0.1,3.38,23700,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1005,"change":112,"percent_change":975,"volume":1287,"transactions":9,"vwap":1005},"2026-02-05",3.0866,2.9225,38600,{"date":1289,"open":1261,"high":1290,"low":1291,"close":1054,"change":286,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1054},"2026-02-04",3.1799,3.000099897,0.64,23500,{"date":1295,"open":1247,"high":1296,"low":1003,"close":1062,"change":367,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1062},"2026-02-03",3.2799,0.32,44400,{"date":1300,"open":1031,"high":1195,"low":1031,"close":1247,"change":359,"percent_change":1112,"volume":1301,"transactions":9,"vwap":1247},"2026-02-02",69900,{"date":1303,"open":1240,"high":1055,"low":1039,"close":1039,"change":268,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1039},"2026-01-30",-2.58,28400,{"date":1307,"open":1261,"high":1188,"low":1023,"close":1247,"change":348,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1247},"2026-01-29",-1.59,64700,{"date":1311,"open":1095,"high":1095,"low":995,"close":995,"change":937,"percent_change":655,"volume":1312,"transactions":9,"vwap":995},"2026-01-28",19600,{"date":1314,"open":1315,"high":1316,"low":995,"close":1188,"change":482,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1188},"2026-01-27",3.31,3.3604,-1.81,15400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1095,"change":1096,"percent_change":681,"volume":1324,"transactions":9,"vwap":1095},"2026-01-26",3.27,3.3502,3.1317,24800,{"date":1326,"open":1327,"high":1327,"low":1045,"close":1070,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1070},"2026-01-23",3.44,-0.2,-5.8,50300,{"date":1332,"open":1004,"high":1333,"low":1197,"close":1334,"change":82,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-22",3.609,3.45,4.23,61700,{"date":1338,"open":1247,"high":1339,"low":1215,"close":1315,"change":1096,"percent_change":753,"volume":1340,"transactions":9,"vwap":1315},"2026-01-21",3.3576,51700,{"date":1342,"open":1045,"high":1343,"low":1291,"close":1344,"change":482,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-20",3.33,3.24,-1.82,48400,{"date":1348,"open":1024,"high":1349,"low":929,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-16",3.435,3.3,0.43,14.98,121000,{"date":1355,"open":1070,"high":1356,"low":1211,"close":1211,"change":644,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1211},"2026-01-15",3.266,-11.69,105400,{"date":1360,"open":847,"high":847,"low":1361,"close":1070,"change":563,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1070},"2026-01-14",3.2121,-0.31,488900,{"date":1365,"open":1366,"high":1327,"low":1367,"close":1188,"change":348,"percent_change":1368,"volume":1212,"transactions":9,"vwap":1188},"2026-01-13",3.3025,3.16,-1.51,{"date":1370,"open":1315,"high":1371,"low":995,"close":1315,"change":829,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1315},"2026-01-12",3.53,-2.93,33000,{"date":1375,"open":1052,"high":1376,"low":1004,"close":1377,"change":783,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-09",3.59,3.41,-3.4,56000,{"date":1381,"open":1382,"high":1383,"low":1321,"close":1371,"change":581,"percent_change":82,"volume":1384,"transactions":9,"vwap":1371},"2026-01-08",3.4068,3.5603,46300,{"date":1386,"open":1387,"high":1388,"low":1377,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-07",3.654,3.7099,3.525,-0.145,-3.95,50100,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":609,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-06",3.84,3.5801,3.67,-3.42,37600,{"date":1401,"open":1063,"high":1402,"low":1367,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-05",3.89,3.8,0.41,12.09,84200,{"date":1408,"open":1350,"high":1409,"low":1344,"close":1410,"change":1006,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-02",3.61,3.39,4.95,36500,{"date":1414,"open":1261,"high":1415,"low":1416,"close":1417,"change":89,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-31",3.5499,3.0501,3.23,7.31,40700,{"date":1421,"open":1422,"high":1423,"low":1015,"close":1015,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1015},"2025-12-30",3.562,3.659,-0.49,-14,111100,{"date":1428,"open":385,"high":1429,"low":498,"close":1430,"change":1118,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-29",3.74,3.5,-4.89,41600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1068,"change":1438,"percent_change":1439,"volume":1244,"transactions":9,"vwap":1068},"2025-12-26",3.64,3.7199,3.47,-0.075,-2,{"date":1441,"open":1442,"high":1443,"low":1077,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-24",3.815,4.24,3.755,-0.225,-5.65,37200,{"date":1449,"open":1450,"high":1451,"low":1403,"close":1452,"change":286,"percent_change":96,"volume":1453,"transactions":9,"vwap":1452},"2025-12-23",3.91,4.03,3.98,20500,{"date":1455,"open":1456,"high":1457,"low":1403,"close":1458,"change":1190,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-22",3.81,4.42,3.96,-5.71,37400,{"date":1462,"open":1456,"high":1463,"low":1456,"close":1464,"change":137,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-19",4.4,4.2,12.3,215900,{"date":1468,"open":1004,"high":1429,"low":1004,"close":1429,"change":159,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1429},"2025-12-18",17.24,90600,{"date":1472,"open":1039,"high":385,"low":997,"close":1004,"change":216,"percent_change":1022,"volume":1473,"transactions":9,"vwap":1004},"2025-12-17",69400,{"date":1475,"open":1023,"high":1093,"low":1023,"close":1247,"change":1280,"percent_change":1343,"volume":1476,"transactions":9,"vwap":1247},"2025-12-16",35600,{"date":1478,"open":1479,"high":1479,"low":1227,"close":1031,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1031},"2025-12-15",3.69,-0.77,-20.42,140200,{"date":1484,"open":1485,"high":1485,"low":1078,"close":1486,"change":1487,"percent_change":1488,"volume":954,"transactions":9,"vwap":1486},"2025-12-12",4.63,3.77,-0.76,-16.78,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1173,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-11",4.15,4.71,4.53,7.86,72200,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1464,"change":887,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1464},"2025-12-10",3.71,4.3,10.53,48300,{"date":1503,"open":1486,"high":1504,"low":1505,"close":1403,"change":1096,"percent_change":621,"volume":1506,"transactions":9,"vwap":1403},"2025-12-09",3.8351,3.721,4400,{"date":1508,"open":1509,"high":1510,"low":1060,"close":1511,"change":253,"percent_change":457,"volume":1512,"transactions":9,"vwap":1511},"2025-12-08",3.83,3.915,3.73,25600,{"date":1514,"open":1511,"high":1515,"low":1511,"close":1403,"change":482,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1403},"2025-12-05",4.13,-1.55,11400,{"date":1519,"open":1520,"high":1464,"low":1521,"close":1521,"change":112,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-04",4.175,3.86,-4.22,19300,{"date":1525,"open":1526,"high":1527,"low":1456,"close":1451,"change":1087,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1451},"2025-12-03",3.82,4.14,6.61,7100,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-02",4.145,3.78,-0.078,-2.02,9200,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-01",3.72,4.1156,3.858,0.1376,3.7,12600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-11-28",3.705,3.7732,3.6176,3.7204,0.1804,5.1,11000,{"date":1555,"open":1479,"high":1543,"low":1430,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-26",3.54,-0.175,-4.71,13600,{"date":1561,"open":1429,"high":1562,"low":1334,"close":1563,"change":1564,"percent_change":1565,"volume":1419,"transactions":9,"vwap":1563},"2025-11-25",3.8199,3.715,-0.125,-3.26,{"date":1567,"open":1568,"high":1198,"low":1568,"close":1395,"change":582,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1395},"2025-11-24",3.463,8.47,21100,{"date":1572,"open":1539,"high":1539,"low":1350,"close":1556,"change":401,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1556},"2025-11-21",-3.8,26600,{"date":1576,"open":1577,"high":1578,"low":1068,"close":1068,"change":112,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1068},"2025-11-20",3.94,3.95,-4.42,17700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-19",4.1675,4.38,3.58,3.85,-0.23,-5.64,64900,{"date":1591,"open":1456,"high":1592,"low":1593,"close":1594,"change":638,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-18",4.2697,3.795,4.08,7.37,54000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1403,"change":1602,"percent_change":1603,"volume":1305,"transactions":9,"vwap":1403},"2025-11-17",3.92,4.05,3.725,-0.16,-4.04,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1458,"change":1328,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1458},"2025-11-14",4.04,4.11,3.865,-4.81,28900,{"date":1612,"open":1613,"high":1614,"low":1594,"close":1615,"change":1616,"percent_change":1617,"volume":954,"transactions":9,"vwap":1615},"2025-11-13",4.5,4.51,4.16,-0.28,-6.31,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":358,"volume":1625,"transactions":9,"vwap":1623},"2025-11-12",4.49,4.5602,4.1,4.44,0.065,63000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":776,"volume":804,"transactions":9,"vwap":1631},"2025-11-11",4.4528,4.4694,4.34,4.375,-0.115,{"date":1634,"open":1635,"high":1492,"low":1463,"close":1620,"change":937,"percent_change":1184,"volume":819,"transactions":9,"vwap":1620},"2025-11-10",4.68,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-07",4.32,4.8,4.6,0.38,9,41000,{"date":1645,"open":1638,"high":1646,"low":1615,"close":1647,"change":1616,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-06",4.61,4.22,-6.22,10200,{"date":1651,"open":1584,"high":1652,"low":1653,"close":1613,"change":1280,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1613},"2025-11-05",4.75,4.275,2.27,8400,{"date":1657,"open":1658,"high":1659,"low":1638,"close":1463,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1463},"2025-11-04",4.55,4.72,-0.19,-4.14,19700,{"date":1664,"open":1665,"high":1485,"low":1499,"close":1666,"change":359,"percent_change":223,"volume":1667,"transactions":9,"vwap":1666},"2025-11-03",4.48,4.59,23300,{"date":1669,"open":616,"high":1614,"low":1670,"close":1614,"change":795,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1614},"2025-10-31",4.295,2.73,16100,{"date":1674,"open":616,"high":1666,"low":1675,"close":699,"change":253,"percent_change":1676,"volume":1677,"transactions":9,"vwap":699},"2025-10-30",4.25,-1.57,32600,{"date":1679,"open":1646,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1459,"volume":1684,"transactions":9,"vwap":1682},"2025-10-29",4.7575,4.36,4.46,-0.27,32800,{"date":1686,"open":1335,"high":25,"low":1335,"close":1687,"change":53,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-28",4.73,11.56,264100,{"date":1691,"open":1692,"high":1693,"low":1464,"close":1443,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1443},"2025-10-27",4.62,4.7,-0.29,-6.4,191500,{"date":1698,"open":1699,"high":1693,"low":1699,"close":1493,"change":117,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1493},"2025-10-24",3.4,36.04,610400,{"date":1703,"open":1343,"high":1704,"low":1240,"close":1343,"change":795,"percent_change":1429,"volume":1705,"transactions":9,"vwap":1343},"2025-10-23",3.4385,58200,{"date":1707,"open":1708,"high":1709,"low":1367,"close":244,"change":197,"percent_change":1710,"volume":1125,"transactions":9,"vwap":244},"2025-10-22",3.22,3.335,0.94,{"date":1712,"open":1084,"high":1713,"low":1714,"close":1279,"change":112,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1279},"2025-10-21",3.2999,3.1414,-5.07,22600,{"date":1718,"open":1054,"high":1719,"low":1025,"close":1093,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1093},"2025-10-20",3.42,0.2985,9.78,33100,{"date":1724,"open":1725,"high":1062,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-17",2.965,2.8001,3.0515,0.2115,7.45,15100,{"date":1732,"open":244,"high":244,"low":944,"close":1733,"change":867,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-16",2.84,-12.62,79100,{"date":1737,"open":1093,"high":1738,"low":1045,"close":1070,"change":937,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1070},"2025-10-15",3.4176,-3.27,39900,{"date":1742,"open":1334,"high":1543,"low":1045,"close":498,"change":296,"percent_change":1743,"volume":1744,"transactions":9,"vwap":498},"2025-10-14",-0.59,28500,{"date":1746,"open":1068,"high":1068,"low":1015,"close":1281,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1281},"2025-10-13",-0.34,-9.14,74200,{"date":1751,"open":1371,"high":1539,"low":847,"close":1539,"change":384,"percent_change":366,"volume":1432,"transactions":9,"vwap":1539},"2025-10-10",{"date":1753,"open":385,"high":1498,"low":1195,"close":1397,"change":1026,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1397},"2025-10-09",4.26,24300,{"date":1757,"open":1281,"high":1758,"low":1759,"close":1063,"change":359,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1063},"2025-10-08",3.7054,3.285,2.33,27500,{"date":1763,"open":1764,"high":1765,"low":1281,"close":1327,"change":401,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1327},"2025-10-07",3.5588,3.635,-3.91,5400,{"date":1769,"open":1060,"high":1403,"low":1770,"close":1585,"change":225,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1585},"2025-10-06",3.51,-2.45,20700,{"date":1774,"open":1071,"high":1521,"low":1376,"close":1397,"change":1173,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1397},"2025-10-03",9.88,74000,{"date":1778,"open":1321,"high":1779,"low":1321,"close":1780,"change":286,"percent_change":1781,"volume":862,"transactions":9,"vwap":1780},"2025-10-02",3.56,3.34,0.6,{"date":1783,"open":1350,"high":1784,"low":244,"close":1095,"change":1785,"percent_change":518,"volume":1786,"transactions":9,"vwap":1095},"2025-10-01",3.5703,-0.005,26300,{"date":1788,"open":1343,"high":1410,"low":1070,"close":1789,"change":235,"percent_change":661,"volume":1790,"transactions":9,"vwap":1789},"2025-09-30",3.325,18400,{"date":1792,"open":1052,"high":1793,"low":1794,"close":1795,"change":456,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-29",3.5102,3.305,3.365,-0.74,43500,{"date":1799,"open":1410,"high":1060,"low":1093,"close":1410,"change":1800,"percent_change":1144,"volume":1801,"transactions":9,"vwap":1410},"2025-09-26",-0.0085,12800,{"date":1803,"open":1052,"high":1052,"low":1070,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-25",3.3985,-0.1315,-3.73,8800,{"date":1809,"open":1403,"high":1403,"low":1371,"close":1371,"change":1362,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1371},"2025-09-24",-8.07,12900,{"date":1813,"open":1450,"high":1198,"low":1814,"close":1395,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1395},"2025-09-23",3.75,0.21,5.79,7300,{"date":1819,"open":1820,"high":1452,"low":1071,"close":1071,"change":197,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1071},"2025-09-22",3.7444,0.83,3300,{"date":1824,"open":1825,"high":1826,"low":1334,"close":1827,"change":1096,"percent_change":719,"volume":1828,"transactions":9,"vwap":1827},"2025-09-19",3.5341,3.62,3.6,68600,{"date":1830,"open":1831,"high":1543,"low":1377,"close":1371,"change":20,"percent_change":1832,"volume":924,"transactions":9,"vwap":1371},"2025-09-18",3.625,-0.84,{"date":1834,"open":1835,"high":1835,"low":1719,"close":1779,"change":401,"percent_change":842,"volume":700,"transactions":9,"vwap":1779},"2025-09-17",3.79,{"date":1837,"open":1577,"high":1577,"low":1826,"close":1543,"change":1602,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1543},"2025-09-16",-4.15,18000,{"date":1841,"open":1451,"high":1622,"low":1435,"close":1521,"change":268,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1521},"2025-09-15",-2.03,11700,{"date":1845,"open":1846,"high":1847,"low":1509,"close":1577,"change":261,"percent_change":261,"volume":1218,"transactions":9,"vwap":1577},"2025-09-12",3.99,3.9927,{"date":1849,"open":1085,"high":1850,"low":1851,"close":1577,"change":1006,"percent_change":1335,"volume":1852,"transactions":9,"vwap":1577},"2025-09-11",4,3.8301,9000,{"date":1854,"open":1622,"high":1622,"low":1533,"close":1533,"change":1144,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1533},"2025-09-10",-6.2,9600,{"date":1858,"open":1578,"high":1622,"low":1859,"close":1451,"change":667,"percent_change":376,"volume":1860,"transactions":9,"vwap":1451},"2025-09-09",3.759,12500,{"date":1862,"open":1599,"high":1863,"low":1402,"close":1864,"change":1865,"percent_change":894,"volume":1866,"transactions":9,"vwap":1864},"2025-09-08",4.0305,3.975,0.0319,8100,{"date":1868,"open":1869,"high":1870,"low":1395,"close":1871,"change":1872,"percent_change":1873,"volume":1580,"transactions":9,"vwap":1871},"2025-09-05",4.07,4.1307,3.9431,-0.0169,-0.43,{"date":1875,"open":1647,"high":1647,"low":1458,"close":1458,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1458},"2025-09-04",-0.26,-6.16,4800,{"date":1880,"open":1881,"high":1882,"low":1078,"close":1647,"change":81,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1647},"2025-09-03",3.87,4.28,8.76,73000,{"date":1886,"open":1509,"high":1887,"low":1511,"close":1888,"change":384,"percent_change":443,"volume":1889,"transactions":9,"vwap":1888},"2025-09-02",3.9316,3.88,6600,{"date":1891,"open":1085,"high":1892,"low":1526,"close":1509,"change":112,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1509},"2025-08-29",4.01,-4.25,1100,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1850,"change":1404,"percent_change":1899,"volume":1744,"transactions":9,"vwap":1850},"2025-08-28",3.6401,4.055,11.42,{"date":1901,"open":1479,"high":1511,"low":1376,"close":1376,"change":1118,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1376},"2025-08-27",-4.77,4600,{"date":1905,"open":1093,"high":1835,"low":244,"close":1486,"change":127,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1486},"2025-08-26",14.24,35700,{"date":1909,"open":1052,"high":1826,"low":1350,"close":1350,"change":112,"percent_change":1910,"volume":1241,"transactions":9,"vwap":1350},"2025-08-25",-4.9,{"date":1912,"open":1060,"high":1397,"low":1913,"close":1437,"change":1876,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1437},"2025-08-22",3.3916,-6.97,27200,{"date":1917,"open":1543,"high":1486,"low":1918,"close":1511,"change":1096,"percent_change":214,"volume":1903,"transactions":9,"vwap":1511},"2025-08-21",3.66,{"date":1920,"open":1409,"high":1479,"low":1699,"close":1918,"change":1096,"percent_change":95,"volume":1282,"transactions":9,"vwap":1918},"2025-08-20",{"date":1922,"open":1585,"high":1923,"low":1924,"close":1376,"change":829,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1376},"2025-08-19",3.7242,3.5601,-2.71,13900,{"date":1928,"open":1402,"high":1402,"low":1929,"close":1479,"change":82,"percent_change":1577,"volume":1930,"transactions":9,"vwap":1479},"2025-08-18",3.49,35200,{"date":1932,"open":1078,"high":1933,"low":1556,"close":1077,"change":1934,"percent_change":1935,"volume":836,"transactions":9,"vwap":1077},"2025-08-15",3.9229,-0.3,-7.79,{"date":1937,"open":1402,"high":1402,"low":1586,"close":1586,"change":235,"percent_change":1034,"volume":1938,"transactions":9,"vwap":1586},"2025-08-14",900,{"date":1940,"open":1892,"high":1941,"low":1402,"close":1402,"change":829,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1402},"2025-08-13",4.02,-2.51,3400,{"date":1945,"open":1578,"high":1946,"low":1395,"close":1846,"change":795,"percent_change":1247,"volume":1947,"transactions":9,"vwap":1846},"2025-08-12",4.0428,6700,{"date":1949,"open":1850,"high":1594,"low":1950,"close":1881,"change":1602,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1881},"2025-08-11",3.7581,-3.97,4700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1451,"change":367,"percent_change":1087,"volume":1958,"transactions":9,"vwap":1451},"2025-08-08",4.0379,4.1699,3.9,11900,{"date":1960,"open":1509,"high":1961,"low":1509,"close":1941,"change":286,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1941},"2025-08-07",4.09,0.5,25400,{"date":1965,"open":1397,"high":1076,"low":1397,"close":1850,"change":312,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1850},"2025-08-06",7.82,73900,{"date":1969,"open":1970,"high":1395,"low":1068,"close":1498,"change":197,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1498},"2025-08-05",3.7422,0.82,9300,{"date":1974,"open":1509,"high":1577,"low":1071,"close":1068,"change":482,"percent_change":1975,"volume":836,"transactions":9,"vwap":1068},"2025-08-04",-1.6,{"date":1977,"open":1978,"high":1078,"low":1376,"close":1429,"change":1979,"percent_change":1215,"volume":1980,"transactions":9,"vwap":1429},"2025-08-01",3.7476,0.11,5600,{"date":1982,"open":1846,"high":1846,"low":1826,"close":1071,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1071},"2025-07-31",-0.295,-7.52,10700,{"date":1987,"open":1988,"high":1452,"low":1586,"close":1989,"change":1438,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-30",3.9767,3.925,-1.88,3700,{"date":1993,"open":1599,"high":1850,"low":1586,"close":1850,"change":152,"percent_change":1994,"volume":1980,"transactions":9,"vwap":1850},"2025-07-29",1.01,{"date":1996,"open":1577,"high":1615,"low":1577,"close":1458,"change":1997,"percent_change":1934,"volume":1998,"transactions":9,"vwap":1458},"2025-07-28",-0.012,36000,{"date":2000,"open":1615,"high":1615,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-07-25",3.945,3.972,0.042,1.07,40000,{"date":2007,"open":2008,"high":2008,"low":1450,"close":1198,"change":1328,"percent_change":2009,"volume":1843,"transactions":9,"vwap":1198},"2025-07-24",4.1778,-4.84,{"date":2011,"open":1606,"high":1491,"low":1606,"close":1515,"change":286,"percent_change":53,"volume":2012,"transactions":9,"vwap":1515},"2025-07-23",26900,{"date":2014,"open":1578,"high":2015,"low":1578,"close":1607,"change":216,"percent_change":767,"volume":2016,"transactions":9,"vwap":1607},"2025-07-22",4.19,26400,{"date":2018,"open":1479,"high":1675,"low":1479,"close":1941,"change":1815,"percent_change":2019,"volume":1722,"transactions":9,"vwap":1941},"2025-07-21",5.51,{"date":2021,"open":2022,"high":1961,"low":2023,"close":1456,"change":829,"percent_change":776,"volume":2024,"transactions":9,"vwap":1456},"2025-07-18",3.9101,3.6556,85500,{"date":2026,"open":1085,"high":2027,"low":1826,"close":1450,"change":783,"percent_change":2028,"volume":930,"transactions":9,"vwap":1450},"2025-07-17",4.0858,-2.98,{"date":2030,"open":1850,"high":2031,"low":1957,"close":1451,"change":2032,"percent_change":1003,"volume":1028,"transactions":9,"vwap":1451},"2025-07-16",4.1759,0.117,{"date":2034,"open":1464,"high":2035,"low":1539,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-07-15",4.29,3.913,-0.187,-4.56,94700,{"date":2041,"open":1850,"high":1675,"low":1402,"close":1622,"change":312,"percent_change":2042,"volume":1972,"transactions":9,"vwap":1622},"2025-07-14",7.61,{"date":2044,"open":1281,"high":1957,"low":1281,"close":1456,"change":1602,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1456},"2025-07-11",-4.03,21600,{"date":2048,"open":2049,"high":1941,"low":1068,"close":1085,"change":1390,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1085},"2025-07-10",3.9748,-3.52,4500,{"date":2053,"open":1464,"high":1464,"low":1846,"close":2054,"change":2055,"percent_change":2056,"volume":1843,"transactions":9,"vwap":2054},"2025-07-09",4.115,0.045,1.11,{"date":2058,"open":2059,"high":2015,"low":2059,"close":1869,"change":1815,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1869},"2025-07-08",3.4932,5.44,13500,{"date":2063,"open":1450,"high":2064,"low":1835,"close":1521,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1521},"2025-07-07",4.06,0.31,8.73,22900,{"date":2069,"open":1827,"high":2070,"low":1371,"close":1077,"change":1190,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1077},"2025-07-03",3.7864,-6.33,22300,{"date":2074,"open":1486,"high":1452,"low":1060,"close":1835,"change":82,"percent_change":1395,"volume":1312,"transactions":9,"vwap":1835},"2025-07-02",{"date":2076,"open":2077,"high":1068,"low":2078,"close":1060,"change":82,"percent_change":1846,"volume":1767,"transactions":9,"vwap":1060},"2025-07-01",3.5941,3.5001,{"date":2080,"open":1371,"high":1068,"low":2081,"close":1770,"change":261,"percent_change":261,"volume":2082,"transactions":9,"vwap":1770},"2025-06-30",3.2401,25200,{"date":2084,"open":1770,"high":1397,"low":1430,"close":1770,"change":1096,"percent_change":260,"volume":2085,"transactions":9,"vwap":1770},"2025-06-27",7800,{"date":2087,"open":2088,"high":1957,"low":1417,"close":1327,"change":945,"percent_change":1198,"volume":2089,"transactions":9,"vwap":1327},"2025-06-26",3.5569,84300,{"date":2091,"open":1486,"high":1533,"low":2092,"close":1315,"change":482,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1315},"2025-06-25",3.29,-1.78,27100,{"date":2096,"open":2097,"high":1464,"low":1031,"close":1195,"change":482,"percent_change":768,"volume":2098,"transactions":9,"vwap":1195},"2025-06-24",3.43,120400,{"date":2100,"open":2101,"high":2097,"low":1094,"close":2097,"change":1297,"percent_change":2102,"volume":1529,"transactions":9,"vwap":2097},"2025-06-23",3.12,10.29,{"date":2104,"open":1197,"high":1070,"low":2105,"close":1062,"change":609,"percent_change":2106,"volume":2046,"transactions":9,"vwap":1062},"2025-06-20",3.0387,-4.01,{"date":2108,"open":1100,"high":1068,"low":1100,"close":1344,"change":783,"percent_change":2109,"volume":1963,"transactions":9,"vwap":1344},"2025-06-18",-3.57,{"date":2111,"open":1100,"high":498,"low":1094,"close":498,"change":2112,"percent_change":2113,"volume":1506,"transactions":9,"vwap":498},"2025-06-17",0.26,8.39,{"date":2115,"open":1377,"high":1437,"low":1025,"close":1247,"change":2116,"percent_change":2117,"volume":1207,"transactions":9,"vwap":1247},"2025-06-16",-0.36,-10.4,{"date":2119,"open":2120,"high":1846,"low":1334,"close":1052,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1052},"2025-06-13",3.845,-0.2401,-6.49,18900,{"date":2125,"open":1479,"high":1533,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-06-12",3.4902,3.7001,-0.0799,-2.11,30200,{"date":2132,"open":1327,"high":1403,"low":1327,"close":1533,"change":582,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1533},"2025-06-11",8.62,44300,{"date":2136,"open":1350,"high":2137,"low":1004,"close":847,"change":1087,"percent_change":2138,"volume":2139,"transactions":9,"vwap":847},"2025-06-10",3.535,7.74,26500,{"date":2141,"open":1344,"high":1327,"low":1023,"close":1417,"change":1006,"percent_change":2142,"volume":819,"transactions":9,"vwap":1417},"2025-06-09",5.21,{"date":2144,"open":944,"high":1327,"low":944,"close":1261,"change":107,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1261},"2025-06-06",8.48,401300,{"date":2148,"open":1211,"high":1211,"low":942,"close":1155,"change":945,"percent_change":2149,"volume":1998,"transactions":9,"vwap":1155},"2025-06-05",4.81,{"date":2151,"open":2152,"high":1671,"low":2153,"close":950,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":950},"2025-06-04",2.32,2.255,0.3671,15.74,39200,{"date":2158,"open":267,"high":816,"low":205,"close":2159,"change":2160,"percent_change":2161,"volume":1447,"transactions":9,"vwap":2159},"2025-06-03",2.3329,0.2329,11.09,{"date":2163,"open":676,"high":774,"low":676,"close":267,"change":384,"percent_change":892,"volume":1930,"transactions":9,"vwap":267},"2025-06-02",{"date":2165,"open":250,"high":2166,"low":206,"close":251,"change":2167,"percent_change":556,"volume":2168,"transactions":9,"vwap":251},"2025-05-30",2.1699,0.108,75300,{"date":2170,"open":277,"high":251,"low":2171,"close":2172,"change":2173,"percent_change":867,"volume":2016,"transactions":9,"vwap":2172},"2025-05-29",1.72,1.942,-0.008,{"date":2175,"open":251,"high":470,"low":95,"close":95,"change":829,"percent_change":784,"volume":2176,"transactions":9,"vwap":95},"2025-05-28",52300,{"date":2178,"open":2179,"high":2179,"low":277,"close":251,"change":235,"percent_change":686,"volume":1224,"transactions":9,"vwap":251},"2025-05-27",2.21,{"date":2181,"open":676,"high":695,"low":650,"close":672,"change":286,"percent_change":2182,"volume":2183,"transactions":9,"vwap":672},"2025-05-23",0.97,17200,{"date":2185,"open":650,"high":2186,"low":708,"close":676,"change":367,"percent_change":53,"volume":2187,"transactions":9,"vwap":676},"2025-05-22",2.1169,18300,{"date":2189,"open":2190,"high":2191,"low":205,"close":205,"change":268,"percent_change":2192,"volume":2193,"transactions":9,"vwap":205},"2025-05-21",2.165,2.2022,-3.74,23800,{"date":2195,"open":1654,"high":841,"low":690,"close":690,"change":401,"percent_change":2196,"volume":2197,"transactions":9,"vwap":690},"2025-05-20",-6.14,8200,{"date":2199,"open":2200,"high":775,"low":470,"close":775,"change":482,"percent_change":776,"volume":2201,"transactions":9,"vwap":775},"2025-05-19",2.26,38400,{"date":2203,"open":2204,"high":2204,"low":2205,"close":782,"change":2206,"percent_change":2207,"volume":1453,"transactions":9,"vwap":782},"2025-05-16",2.49,2.2001,0.1416,6.44,{"date":2209,"open":766,"high":2210,"low":822,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-05-15",2.45,2.1984,-0.2616,-10.63,81800,{"date":2216,"open":690,"high":2217,"low":2218,"close":789,"change":2219,"percent_change":2220,"volume":902,"transactions":9,"vwap":789},"2025-05-14",2.4828,2.102,0.265,12.07,{"date":2222,"open":841,"high":782,"low":650,"close":2223,"change":563,"percent_change":761,"volume":2224,"transactions":9,"vwap":2223},"2025-05-13",2.195,60600,{"date":2226,"open":2227,"high":1654,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2089,"transactions":9,"vwap":2229},"2025-05-12",2.2486,2.0701,2.205,0.205,10.25,{"date":2233,"open":681,"high":2234,"low":214,"close":708,"change":112,"percent_change":2235,"volume":2236,"transactions":9,"vwap":708},"2025-05-09",2.3453,-7.83,138100,{"date":2238,"open":2210,"high":893,"low":708,"close":665,"change":384,"percent_change":839,"volume":2239,"transactions":9,"vwap":665},"2025-05-08",98400,{"date":2241,"open":893,"high":952,"low":650,"close":2242,"change":2116,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-07",2.12,-14.52,120000,{"date":2246,"open":267,"high":936,"low":267,"close":733,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":733},"2025-05-06",0.275,12.47,317500,{"date":2251,"open":630,"high":746,"low":224,"close":2229,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2229},"2025-05-05",0.255,13.08,331500,{"date":2256,"open":525,"high":1240,"low":329,"close":95,"change":2112,"percent_change":2257,"volume":2258,"transactions":9,"vwap":95},"2025-05-02",15.38,4312900,{"date":2260,"open":621,"high":204,"low":356,"close":2261,"change":1118,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-01",1.69,-9.63,83000,{"date":2265,"open":650,"high":650,"low":2266,"close":252,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":252},"2025-04-30",1.7201,-0.149,-7.38,92600,{"date":2271,"open":827,"high":827,"low":242,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-04-29",2.019,-0.231,-10.27,33900,{"date":2277,"open":816,"high":816,"low":2278,"close":827,"change":829,"percent_change":2279,"volume":1772,"transactions":9,"vwap":827},"2025-04-28",2.0871,-4.26,{"date":2281,"open":789,"high":2282,"low":822,"close":816,"change":268,"percent_change":74,"volume":2283,"transactions":9,"vwap":816},"2025-04-25",2.4999,47500,{"date":181,"open":934,"high":1033,"low":2285,"close":1123,"change":2116,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1123},2.3201,-12.9,81500]