[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUVB":3,"homepage-market-summary":31,"stock-historical-NUVB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NUVB","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},"Nuvation Bio Inc.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Nuvation Bio Inc is a biopharmaceutical company tackling unmet needs in oncology by developing differentiated and novel therapeutic candidates. Its product candidate, taletrectinib, is an oral, potent, central nervous system-active, selective, next-generation c-ros oncogene 1 (ROS1) inhibitor designed for the treatment of patients with ROS1+ non-small cell lung cancer (NSCLC). In addition, its clinical-stage pipeline includes oncology product candidates such as Safusidenib, NUV-1511, and NUV-868 in different stages of development. The Company generates revenue from out-licensing collaborative agreements, including product revenue, upfront license fees, royalty revenue, and research and development services revenue. The Company generates the majority of its revenue from Japan.","305","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.88,4.96,4.97,4.73,4.95,-0.07,-1.41,6640755.9453,27629,4.8439,9.75,3.36,6220282.389224976,23.8,1535,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.57,6143431,2242352479.695469,129.11,"2025-04-24",[185,186,196,206,216,227,237,246,256,264,273,282,291,302,312,320,329,339,349,360,371,382,392,403,412,421,431,441,451,460,468,476,484,493,504,511,520,530,540,550,559,564,573,584,591,600,606,616,625,633,640,649,655,662,669,676,683,690,697,700,708,713,718,724,729,736,741,749,755,759,763,768,774,780,786,792,799,806,812,819,824,832,840,847,854,861,866,872,879,886,892,899,904,910,916,922,929,937,945,953,959,964,970,974,977,983,986,991,998,1003,1008,1015,1020,1025,1031,1036,1042,1048,1053,1056,1059,1063,1068,1072,1079,1084,1089,1095,1101,1106,1109,1115,1123,1127,1131,1136,1141,1146,1153,1158,1163,1167,1171,1176,1180,1185,1189,1194,1197,1201,1206,1212,1218,1222,1226,1231,1237,1244,1248,1253,1257,1261,1265,1271,1276,1280,1286,1290,1294,1301,1305,1311,1316,1321,1326,1330,1335,1339,1346,1351,1356,1359,1363,1368,1374,1381,1388,1395,1401,1408,1414,1423,1430,1438,1445,1452,1458,1464,1467,1473,1480,1487,1493,1500,1506,1511,1519,1526,1532,1538,1544,1551,1558,1562,1570,1577,1581,1587,1593,1601,1610,1614,1620,1624,1629,1635,1639,1644,1648,1652,1657,1663,1667,1674,1678,1682,1688,1692,1696,1700,1706,1712,1719,1726,1734,1740,1746,1751,1757,1764,1770,1776,1783,1788,1792,1797,1804,1811,1818,1825,1832,1837,1844,1848,1855,1860,1865,1871,1877,1882,1888,1895,1900,1906,1910,1914,1921,1928,1934,1939,1945,1949,1954,1961,1966,1971,1976,1981,1987,1993,1997,2004,2011,2016,2021,2028,2033,2039,2045,2051,2057,2062,2065,2071,2077,2081,2085,2088,2093,2097,2103,2108,2112,2116,2121,2128,2133,2138,2142,2147,2153,2157,2161,2166,2170,2173,2178,2184,2189,2195,2201,2206,2210,2217,2221,2224,2229,2233,2236,2242,2248,2251,2256,2260,2264,2268,2272,2276,2281,2286,2289,2293,2296,2300,2304,2307,2312,2317,2322,2325,2328,2332,2336,2340,2343],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",5.12,5.16,4.85,-0.19,-3.7,9965603.943965,38091,4.9604,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",5.66,5.03,5.14,-0.42,-7.55,14830274.589771,48932,5.2671,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":173,"volume":213,"transactions":214,"vwap":215},"2026-10-01",5.57,5.616,5.452,5.56,-0.04,3471514.577522,19262,5.5484,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",5.81,5.825,5.59,5.6,-0.02,-0.36,5549483.863629,23029,5.6865,{"date":228,"open":220,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",5.69,5.54,5.62,0.02,0.36,3068396.914357,20179,5.6214,{"date":238,"open":239,"high":239,"low":240,"close":221,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",5.68,5.48,-0.14,-2.44,4592452.721401,25145,5.5915,{"date":247,"open":248,"high":219,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",5.73,5.67,5.74,0.01,0.17,2817201.722159,17332,5.7564,{"date":257,"open":229,"high":258,"low":259,"close":248,"change":232,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",5.78,5.535,0.35,5705779.78292,26454,5.6615,{"date":265,"open":266,"high":266,"low":229,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",6.07,5.71,-0.39,-6.39,4606056.403865,21998,5.8158,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":54,"volume":279,"transactions":280,"vwap":281},"2026-09-22",6.26,5.955,6.1,0.03,4323988.927869,23529,6.0777,{"date":283,"open":284,"high":285,"low":286,"close":266,"change":90,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",6,6.105,5.8596,3.76,3027016.570885,15229,6.0287,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",6.15,6.18,5.82,5.85,-0.22,-3.62,4434811.45867,19144,5.9244,{"date":303,"open":304,"high":305,"low":306,"close":266,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",5.96,6.16,5.92,0.29,5.02,5738783.496663,24829,6.0772,{"date":313,"open":314,"high":295,"low":315,"close":258,"change":222,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",5.8,5.655,-0.34,2781413.449729,19771,5.7448,{"date":321,"open":322,"high":323,"low":324,"close":314,"change":241,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",5.9,5.91,5.63,-2.36,7050948.442357,31681,5.7285,{"date":330,"open":322,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",6.135,5.77,5.94,-0.13,-2.14,9979187.813265,30510,5.9617,{"date":340,"open":341,"high":342,"low":343,"close":266,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",6.36,6.39,5.95,-0.21,-3.34,4318563.123485,22963,6.0811,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",6.44,6.45,6.17,6.28,-0.24,-3.68,7979954.311442,21470,6.2922,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",6.55,6.715,6.5,6.52,-0.09,-1.36,2611627.361983,18888,6.5579,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",6.69,6.746,6.58,6.61,-0.2,-2.94,2542237.522104,16514,6.6503,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":153,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",6.78,6.87,6.72,6.81,0.59,3755288.522609,19034,6.8055,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",7.03,7.1301,6.65,6.77,-0.16,-2.31,5275583.388298,24478,6.7768,{"date":404,"open":405,"high":406,"low":373,"close":407,"change":307,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",6.75,6.97,6.93,4.37,4995323.196564,28532,6.8416,{"date":413,"open":414,"high":415,"low":375,"close":416,"change":222,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",6.6,6.95,6.64,-0.3,4844278.787921,26214,6.7417,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",6.695,6.7528,6.485,6.66,0,3200069.800108,20078,6.609,{"date":432,"open":433,"high":434,"low":435,"close":426,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",6.9,6.9956,6.625,-0.33,-4.72,3663332.954953,19783,6.7284,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":278,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",6.91,7.18,6.88,6.99,0.43,3531344.944251,19295,7.0248,{"date":452,"open":453,"high":454,"low":443,"close":455,"change":241,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",7.09,7.12,6.96,-1.97,3441013.329176,18790,6.998,{"date":461,"open":407,"high":462,"low":463,"close":464,"change":82,"percent_change":199,"volume":465,"transactions":466,"vwap":467},"2026-08-25",7.13,6.855,7.1,4154798.340768,20294,7.0094,{"date":469,"open":470,"high":406,"low":426,"close":471,"change":113,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",6.82,6.76,-2.45,3015226.886387,20434,6.7801,{"date":477,"open":478,"high":453,"low":445,"close":407,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",6.98,0.1,1.46,6044564.822079,30272,6.9869,{"date":485,"open":486,"high":486,"low":471,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",7.31,6.83,-0.43,-5.92,5190071.772322,28181,6.9271,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",7.16,7.58,7.02,7.26,0.3,4.31,11544169.324382,53652,7.3317,{"date":505,"open":506,"high":455,"low":351,"close":455,"change":47,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",6.57,7.41,6975579.4847,34625,6.7439,{"date":512,"open":513,"high":414,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",6.13,6.48,0.26,4.18,5050480.127221,26343,6.4557,{"date":521,"open":522,"high":354,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",6.02,5.88,6.22,0.12,1.97,11782972.136619,40486,6.0935,{"date":531,"open":532,"high":533,"low":534,"close":277,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",6.47,6.49,6.075,-0.32,-4.98,5168148.22846,27788,6.2054,{"date":541,"open":542,"high":543,"low":544,"close":542,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",6.42,6.475,6.315,0.05,0.78,2591238.979064,22364,6.3964,{"date":551,"open":414,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",6.62,6.37,-0.23,-3.48,3721292.964446,26503,6.4841,{"date":560,"open":414,"high":552,"low":553,"close":414,"change":427,"percent_change":427,"volume":561,"transactions":562,"vwap":563},"2026-08-10",4838390.900614,33388,6.5261,{"date":565,"open":566,"high":567,"low":568,"close":414,"change":54,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",6.3,6.635,6.2063,8.02,5771717.881487,34939,6.505,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",6.06,6.63,6.01,6.11,-0.26,-4.08,8389026.686653,53635,6.2718,{"date":585,"open":533,"high":506,"low":586,"close":553,"change":21,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",6.34,-1.09,5475124.132723,41542,6.4248,{"date":592,"open":275,"high":593,"low":594,"close":351,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",6.535,6.21,0.28,4.55,4650368.159024,35638,6.428,{"date":601,"open":341,"high":542,"low":534,"close":305,"change":113,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",-2.69,5568367.977016,34556,6.2527,{"date":607,"open":608,"high":373,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",6.68,6.295,6.33,-0.37,-5.52,4890407.724062,29113,6.3752,{"date":617,"open":533,"high":405,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",6.415,6.7,0.11,1.67,5371979.271609,34338,6.6308,{"date":626,"open":416,"high":397,"low":342,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",6.59,-0.1,-1.49,6873629.599553,43824,6.5646,{"date":634,"open":426,"high":635,"low":636,"close":373,"change":278,"percent_change":61,"volume":637,"transactions":638,"vwap":639},"2026-07-28",6.7272,6.41,5374870.42569,29554,6.5871,{"date":641,"open":642,"high":643,"low":644,"close":426,"change":108,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",6.605,6.795,6.53,3.74,6025827.462287,35741,6.649,{"date":650,"open":364,"high":376,"low":566,"close":542,"change":21,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",-1.08,6137285.034196,32183,6.4459,{"date":656,"open":542,"high":627,"low":354,"close":533,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",-0.06,-0.92,4259913.884275,31025,6.4692,{"date":663,"open":566,"high":375,"low":664,"close":362,"change":525,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",6.025,1.87,7707035.469634,39268,6.3173,{"date":670,"open":610,"high":435,"low":293,"close":671,"change":252,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",6.43,2.72,7423381.205745,33345,6.4408,{"date":677,"open":678,"high":365,"low":678,"close":275,"change":138,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",5.87,7.93,11945122.947232,55981,6.3129,{"date":684,"open":685,"high":296,"low":686,"close":314,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":314},"2026-07-17",5.55,5.34,0.16,2.84,3604100,{"date":691,"open":692,"high":523,"low":693,"close":694,"change":579,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-16",5.83,5.61,5.64,-4.41,4011100,{"date":698,"open":333,"high":284,"low":332,"close":322,"change":427,"percent_change":427,"volume":699,"transactions":9,"vwap":322},"2026-07-15",4541000,{"date":701,"open":702,"high":703,"low":704,"close":322,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":322},"2026-07-14",5.79,6.115,5.743,0.13,2.25,7294700,{"date":709,"open":267,"high":702,"low":710,"close":332,"change":212,"percent_change":711,"volume":712,"transactions":9,"vwap":332},"2026-07-13",5.565,-0.69,4641100,{"date":714,"open":277,"high":715,"low":218,"close":218,"change":417,"percent_change":716,"volume":717,"transactions":9,"vwap":218},"2026-07-10",6.12,-4.91,6087600,{"date":719,"open":306,"high":720,"low":721,"close":578,"change":108,"percent_change":722,"volume":723,"transactions":9,"vwap":578},"2026-07-09",6.275,5.865,4.09,8861400,{"date":725,"open":230,"high":323,"low":240,"close":678,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":678},"2026-07-08",0.2,3.53,10530000,{"date":730,"open":239,"high":731,"low":732,"close":249,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":249},"2026-07-07",5.89,5.52,0.07,1.25,7144000,{"date":737,"open":332,"high":738,"low":685,"close":221,"change":628,"percent_change":739,"volume":740,"transactions":9,"vwap":221},"2026-07-06",5.935,-1.75,5518800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":595,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-02",5.42,5.72,5.39,5.7,5.17,6327600,{"date":750,"open":239,"high":751,"low":752,"close":743,"change":579,"percent_change":753,"volume":754,"transactions":9,"vwap":743},"2026-07-01",5.915,5.33,-4.58,8356900,{"date":756,"open":249,"high":757,"low":208,"close":239,"change":733,"percent_change":734,"volume":758,"transactions":9,"vwap":239},"2026-06-30",5.956,14474200,{"date":760,"open":693,"high":761,"low":745,"close":693,"change":212,"percent_change":173,"volume":762,"transactions":9,"vwap":693},"2026-06-29",5.65,10719100,{"date":764,"open":314,"high":534,"low":765,"close":761,"change":398,"percent_change":766,"volume":767,"transactions":9,"vwap":761},"2026-06-26",5.5,-2.75,35238300,{"date":769,"open":231,"high":770,"low":240,"close":218,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":218},"2026-06-25",6.175,-0.65,-10.06,24843300,{"date":775,"open":776,"high":414,"low":776,"close":777,"change":778,"percent_change":415,"volume":779,"transactions":9,"vwap":777},"2026-06-24",6.08,6.46,0.42,9429200,{"date":781,"open":267,"high":782,"low":198,"close":783,"change":595,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-23",6.09,6.04,4.86,4604800,{"date":787,"open":694,"high":788,"low":693,"close":789,"change":726,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-22",5.875,5.76,3.6,4159300,{"date":793,"open":794,"high":795,"low":752,"close":211,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":211},"2026-06-18",5.44,5.575,0.23,4.32,4730300,{"date":800,"open":189,"high":801,"low":802,"close":752,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":752},"2026-06-17",5.355,5.105,0.21,4.1,5416900,{"date":807,"open":808,"high":809,"low":810,"close":188,"change":222,"percent_change":268,"volume":811,"transactions":9,"vwap":188},"2026-06-16",5.15,5.259,5.035,3625200,{"date":813,"open":814,"high":815,"low":816,"close":200,"change":90,"percent_change":817,"volume":818,"transactions":9,"vwap":200},"2026-06-15",5.04,5.165,4.87,4.47,4183900,{"date":820,"open":784,"high":821,"low":784,"close":822,"change":687,"percent_change":27,"volume":823,"transactions":9,"vwap":822},"2026-06-12",5.21,4.92,5250500,{"date":825,"open":596,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-11",4.805,4.45,4.76,0.18,3.93,3457200,{"date":833,"open":834,"high":17,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",4.84,4.52,4.58,-0.35,-7.1,6614500,{"date":841,"open":842,"high":694,"low":843,"close":844,"change":705,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-09",5.08,4.57,4.93,2.71,9714600,{"date":848,"open":849,"high":17,"low":850,"close":851,"change":222,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-08",4.91,4.77,4.8,-0.41,2964900,{"date":855,"open":856,"high":200,"low":857,"close":858,"change":837,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-05",5.1,4.72,4.82,-6.77,3476100,{"date":862,"open":828,"high":863,"low":857,"close":747,"change":61,"percent_change":864,"volume":865,"transactions":9,"vwap":747},"2026-06-04",5.415,9.53,6720400,{"date":867,"open":190,"high":190,"low":868,"close":857,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":857},"2026-06-03",4.59,-0.18,-3.67,3230600,{"date":873,"open":20,"high":874,"low":875,"close":876,"change":657,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-02",4.98,4.69,4.9,-1.21,4300900,{"date":880,"open":881,"high":882,"low":883,"close":17,"change":829,"percent_change":884,"volume":885,"transactions":9,"vwap":17},"2026-06-01",4.71,5.01,4.7,3.77,5960600,{"date":887,"open":857,"high":888,"low":889,"close":888,"change":278,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-29",4.78,4.62,0.63,4201600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":251,"percent_change":803,"volume":898,"transactions":9,"vwap":897},"2026-05-28",4.74,4.791,4.635,4.75,1436100,{"date":900,"open":19,"high":199,"low":901,"close":894,"change":545,"percent_change":902,"volume":903,"transactions":9,"vwap":894},"2026-05-27",4.67,1.07,3017900,{"date":905,"open":897,"high":851,"low":906,"close":875,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":875},"2026-05-26",4.63,-0.03,-0.64,2718200,{"date":911,"open":912,"high":913,"low":906,"close":857,"change":21,"percent_change":914,"volume":915,"transactions":9,"vwap":857},"2026-05-22",4.83,4.89,-1.46,4196400,{"date":917,"open":918,"high":912,"low":919,"close":920,"change":595,"percent_change":594,"volume":921,"transactions":9,"vwap":920},"2026-05-21",4.38,4.35,4.79,4095000,{"date":923,"open":924,"high":843,"low":925,"close":926,"change":927,"percent_change":553,"volume":928,"transactions":9,"vwap":926},"2026-05-20",4.3,4.235,4.51,0.27,4824300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":278,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-19",4.2,4.28,4.07,4.24,0.71,4538500,{"date":938,"open":797,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-18",4.41,4.19,4.21,-0.11,-2.55,4623200,{"date":946,"open":947,"high":948,"low":949,"close":797,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":797},"2026-05-15",4.61,4.68,4.26,-0.4,-8.47,8030800,{"date":954,"open":858,"high":955,"low":956,"close":857,"change":657,"percent_change":957,"volume":958,"transactions":9,"vwap":857},"2026-05-14",4.904,4.665,-1.26,3077200,{"date":960,"open":834,"high":961,"low":883,"close":888,"change":657,"percent_change":962,"volume":963,"transactions":9,"vwap":888},"2026-05-13",4.865,-1.24,5395100,{"date":965,"open":897,"high":16,"low":966,"close":834,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":834},"2026-05-12",4.66,0.08,1.68,2540800,{"date":971,"open":881,"high":784,"low":881,"close":828,"change":907,"percent_change":972,"volume":973,"transactions":9,"vwap":828},"2026-05-11",-0.63,2779900,{"date":975,"open":858,"high":849,"low":883,"close":920,"change":222,"percent_change":201,"volume":976,"transactions":9,"vwap":920},"2026-05-08",2918400,{"date":978,"open":979,"high":200,"low":857,"close":980,"change":554,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-07",5.05,4.81,-4.56,4432500,{"date":984,"open":20,"high":747,"low":980,"close":814,"change":803,"percent_change":919,"volume":985,"transactions":9,"vwap":814},"2026-05-06",6331900,{"date":987,"open":408,"high":190,"low":988,"close":912,"change":778,"percent_change":989,"volume":990,"transactions":9,"vwap":912},"2026-05-05",4.12,9.52,10891100,{"date":992,"open":993,"high":834,"low":994,"close":939,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":939},"2026-05-04",4.48,4.39,-0.08,-1.78,7838300,{"date":999,"open":827,"high":1000,"low":918,"close":1001,"change":153,"percent_change":123,"volume":1002,"transactions":9,"vwap":1001},"2026-05-01",4.53,4.49,2643600,{"date":1004,"open":939,"high":1001,"low":1005,"close":827,"change":620,"percent_change":1006,"volume":1007,"transactions":9,"vwap":827},"2026-04-30",4.325,2.53,4805300,{"date":1009,"open":1010,"high":835,"low":1011,"close":1012,"change":297,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-29",4.5,4.215,4.34,-4.82,3298000,{"date":1016,"open":868,"high":889,"low":1017,"close":1018,"change":427,"percent_change":427,"volume":1019,"transactions":9,"vwap":1018},"2026-04-28",4.46,4.56,4564200,{"date":1021,"open":816,"high":808,"low":1022,"close":1018,"change":436,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1018},"2026-04-27",4.545,-6.75,6550200,{"date":1026,"open":979,"high":1027,"low":897,"close":913,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":913},"2026-04-24",5.13,-0.15,-2.98,4236200,{"date":1032,"open":1027,"high":1033,"low":874,"close":814,"change":995,"percent_change":1034,"volume":1035,"transactions":9,"vwap":814},"2026-04-23",5.23,-1.56,2151600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":188,"change":251,"percent_change":726,"volume":1041,"transactions":9,"vwap":188},"2026-04-22",5.26,5.29,5.085,2517100,{"date":1043,"open":200,"high":1044,"low":199,"close":1045,"change":1046,"percent_change":377,"volume":1047,"transactions":9,"vwap":1045},"2026-04-21",5.25,5.11,-0.01,3590500,{"date":1049,"open":308,"high":1050,"low":913,"close":188,"change":153,"percent_change":1051,"volume":1052,"transactions":9,"vwap":188},"2026-04-20",5.18,0.79,3794600,{"date":1054,"open":876,"high":856,"low":190,"close":842,"change":927,"percent_change":693,"volume":1055,"transactions":9,"vwap":842},"2026-04-17",2720700,{"date":1057,"open":16,"high":16,"low":889,"close":980,"change":1046,"percent_change":344,"volume":1058,"transactions":9,"vwap":980},"2026-04-16",4548200,{"date":1060,"open":784,"high":844,"low":850,"close":858,"change":907,"percent_change":1061,"volume":1062,"transactions":9,"vwap":858},"2026-04-15",-0.62,1821300,{"date":1064,"open":897,"high":849,"low":857,"close":190,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":190},"2026-04-14",0.15,3.19,2341600,{"date":1069,"open":1010,"high":897,"low":1010,"close":883,"change":479,"percent_change":1070,"volume":1071,"transactions":9,"vwap":883},"2026-04-13",2.17,1957500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":907,"percent_change":771,"volume":1078,"transactions":9,"vwap":1077},"2026-04-10",4.65,4.653,4.375,4.6,3566700,{"date":1080,"open":1081,"high":1074,"low":1081,"close":906,"change":479,"percent_change":1082,"volume":1083,"transactions":9,"vwap":906},"2026-04-09",4.43,2.21,1973700,{"date":1085,"open":897,"high":858,"low":1086,"close":1000,"change":232,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1000},"2026-04-08",4.455,0.44,3394800,{"date":1090,"open":1091,"high":835,"low":934,"close":926,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":926},"2026-04-07",4.36,0.06,1.35,2842800,{"date":1096,"open":1000,"high":1097,"low":1098,"close":827,"change":153,"percent_change":1099,"volume":1100,"transactions":9,"vwap":827},"2026-04-06",4.648,4.435,0.91,3082700,{"date":1102,"open":1017,"high":1103,"low":939,"close":939,"change":628,"percent_change":1104,"volume":1105,"transactions":9,"vwap":939},"2026-04-02",4.605,-2.22,2413600,{"date":1107,"open":918,"high":836,"low":918,"close":926,"change":90,"percent_change":1027,"volume":1108,"transactions":9,"vwap":926},"2026-04-01",3056600,{"date":1110,"open":1111,"high":924,"low":988,"close":1112,"change":108,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-31",4.17,4.29,5.93,4234500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":377,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-30",4.25,4.315,4.045,4.05,-4.71,3546400,{"date":1124,"open":408,"high":868,"low":941,"close":1117,"change":113,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1117},"2026-03-27",-3.85,4154700,{"date":1128,"open":949,"high":817,"low":1117,"close":1129,"change":153,"percent_change":1099,"volume":1130,"transactions":9,"vwap":1129},"2026-03-26",4.42,2296800,{"date":1132,"open":939,"high":817,"low":1133,"close":918,"change":479,"percent_change":1134,"volume":1135,"transactions":9,"vwap":918},"2026-03-25",4.365,2.34,2539700,{"date":1137,"open":1138,"high":919,"low":516,"close":932,"change":21,"percent_change":1139,"volume":1140,"transactions":9,"vwap":932},"2026-03-24",4.23,-1.61,2877400,{"date":1142,"open":994,"high":817,"low":1143,"close":919,"change":705,"percent_change":1144,"volume":1145,"transactions":9,"vwap":919},"2026-03-23",4.195,3.08,4444700,{"date":1147,"open":949,"high":1148,"low":1149,"close":1150,"change":212,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-20",4.376,4.15,4.22,-0.94,7275700,{"date":1154,"open":1149,"high":797,"low":1155,"close":949,"change":222,"percent_change":1156,"volume":1157,"transactions":9,"vwap":949},"2026-03-19",4.125,-0.47,3564300,{"date":1159,"open":500,"high":408,"low":1117,"close":932,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":932},"2026-03-18",-0.12,-2.73,2780000,{"date":1164,"open":835,"high":1077,"low":1012,"close":1165,"change":628,"percent_change":1104,"volume":1166,"transactions":9,"vwap":1165},"2026-03-17",4.4,3329800,{"date":1168,"open":1000,"high":906,"low":1169,"close":1010,"change":1092,"percent_change":1093,"volume":1170,"transactions":9,"vwap":1010},"2026-03-16",4.44,2686400,{"date":1172,"open":939,"high":1173,"low":500,"close":1169,"change":733,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1169},"2026-03-13",4.565,1.6,3711400,{"date":1177,"open":1017,"high":1010,"low":1118,"close":408,"change":297,"percent_change":1178,"volume":1179,"transactions":9,"vwap":408},"2026-03-12",-4.79,3560200,{"date":1181,"open":1074,"high":894,"low":1182,"close":868,"change":628,"percent_change":1183,"volume":1184,"transactions":9,"vwap":868},"2026-03-11",4.535,-2.13,4761200,{"date":1186,"open":881,"high":858,"low":1074,"close":875,"change":212,"percent_change":1187,"volume":1188,"transactions":9,"vwap":875},"2026-03-10",-0.85,4000000,{"date":1190,"open":817,"high":1191,"low":1081,"close":19,"change":83,"percent_change":1192,"volume":1193,"transactions":9,"vwap":19},"2026-03-09",4.795,3.05,6665200,{"date":1195,"open":827,"high":19,"low":1081,"close":868,"change":232,"percent_change":1087,"volume":1196,"transactions":9,"vwap":868},"2026-03-06",6331300,{"date":1198,"open":889,"high":19,"low":827,"close":843,"change":113,"percent_change":1199,"volume":1200,"transactions":9,"vwap":843},"2026-03-05",-3.59,8347800,{"date":1202,"open":1129,"high":920,"low":949,"close":894,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":894},"2026-03-04",0.38,8.72,7579900,{"date":1207,"open":980,"high":858,"low":1208,"close":1091,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1091},"2026-03-03",4.16,-1.48,-25.34,18324600,{"date":1213,"open":746,"high":678,"low":1214,"close":1215,"change":21,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-02",5.525,5.84,-1.18,6175200,{"date":1219,"open":249,"high":306,"low":231,"close":323,"change":620,"percent_change":1220,"volume":1221,"transactions":9,"vwap":323},"2026-02-27",1.9,5996100,{"date":1223,"open":685,"high":295,"low":1224,"close":314,"change":108,"percent_change":797,"volume":1225,"transactions":9,"vwap":314},"2026-02-26",5.47,3554000,{"date":1227,"open":789,"high":1228,"low":732,"close":211,"change":995,"percent_change":1229,"volume":1230,"transactions":9,"vwap":211},"2026-02-25",5.805,-1.42,3348900,{"date":1232,"open":1233,"high":789,"low":1234,"close":694,"change":829,"percent_change":1235,"volume":1236,"transactions":9,"vwap":694},"2026-02-24",5.51,5.35,3.3,4836400,{"date":1238,"open":1239,"high":231,"low":1240,"close":1241,"change":232,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-23",5.4,5.32,5.46,0.37,3279500,{"date":1245,"open":743,"high":220,"low":1234,"close":794,"change":212,"percent_change":1246,"volume":1247,"transactions":9,"vwap":794},"2026-02-20",-0.73,3775000,{"date":1249,"open":746,"high":789,"low":743,"close":240,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":240},"2026-02-19",-0.29,-5.03,5806900,{"date":1254,"open":314,"high":284,"low":746,"close":332,"change":942,"percent_change":1255,"volume":1256,"transactions":9,"vwap":332},"2026-02-18",-1.87,4186500,{"date":1258,"open":229,"high":343,"low":694,"close":523,"change":620,"percent_change":1259,"volume":1260,"transactions":9,"vwap":523},"2026-02-17",1.91,4003500,{"date":1262,"open":296,"high":1263,"low":267,"close":332,"change":222,"percent_change":837,"volume":1264,"transactions":9,"vwap":332},"2026-02-13",6.05,2506300,{"date":1266,"open":258,"high":1267,"low":1268,"close":702,"change":733,"percent_change":1269,"volume":1270,"transactions":9,"vwap":702},"2026-02-12",5.885,5.515,1.22,4144800,{"date":1272,"open":694,"high":1273,"low":1274,"close":744,"change":251,"percent_change":829,"volume":1275,"transactions":9,"vwap":744},"2026-02-11",5.745,5.49,3643900,{"date":1277,"open":249,"high":721,"low":231,"close":267,"change":733,"percent_change":1278,"volume":1279,"transactions":9,"vwap":267},"2026-02-10",1.24,5371400,{"date":1281,"open":744,"high":1282,"low":1283,"close":694,"change":657,"percent_change":1284,"volume":1285,"transactions":9,"vwap":694},"2026-02-09",5.918,5.31,-1.05,4703400,{"date":1287,"open":295,"high":293,"low":239,"close":746,"change":967,"percent_change":1288,"volume":1289,"transactions":9,"vwap":746},"2026-02-06",1.42,6339200,{"date":1291,"open":295,"high":524,"low":221,"close":231,"change":355,"percent_change":1292,"volume":1293,"transactions":9,"vwap":231},"2026-02-05",-4.1,6114500,{"date":1295,"open":322,"high":1296,"low":1297,"close":1298,"change":212,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-04",6.015,5.505,5.86,-0.68,7231500,{"date":1302,"open":1303,"high":333,"low":230,"close":322,"change":927,"percent_change":851,"volume":1304,"transactions":9,"vwap":322},"2026-02-03",5.635,5998200,{"date":1306,"open":1307,"high":324,"low":747,"close":324,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":324},"2026-02-02",5.24,0.39,7.44,3866800,{"date":1312,"open":1313,"high":1314,"low":188,"close":1307,"change":628,"percent_change":1255,"volume":1315,"transactions":9,"vwap":1307},"2026-01-30",5.27,5.38,4297800,{"date":1317,"open":1318,"high":1239,"low":1033,"close":686,"change":153,"percent_change":1319,"volume":1320,"transactions":9,"vwap":686},"2026-01-29",5.3,0.75,4808800,{"date":1322,"open":220,"high":694,"low":1313,"close":1318,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1318},"2026-01-28",-0.31,-5.53,5147400,{"date":1327,"open":693,"high":744,"low":685,"close":693,"change":620,"percent_change":1328,"volume":1329,"transactions":9,"vwap":693},"2026-01-27",2,3578800,{"date":1331,"open":765,"high":1332,"low":1333,"close":765,"change":366,"percent_change":1139,"volume":1334,"transactions":9,"vwap":765},"2026-01-26",5.595,5.435,3874800,{"date":1336,"open":306,"high":284,"low":685,"close":220,"change":535,"percent_change":1337,"volume":1338,"transactions":9,"vwap":220},"2026-01-23",-5.41,6021300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":323,"change":355,"percent_change":1344,"volume":1345,"transactions":9,"vwap":323},"2026-01-22",6.225,6.25,5.855,-3.9,8753800,{"date":1347,"open":1348,"high":1342,"low":322,"close":293,"change":83,"percent_change":1349,"volume":1350,"transactions":9,"vwap":293},"2026-01-21",6.065,2.33,6274300,{"date":1352,"open":693,"high":1353,"low":221,"close":577,"change":687,"percent_change":1354,"volume":1355,"transactions":9,"vwap":577},"2026-01-20",6.085,2.74,10417200,{"date":1357,"open":594,"high":1342,"low":295,"close":296,"change":1250,"percent_change":437,"volume":1358,"transactions":9,"vwap":296},"2026-01-16",5400400,{"date":1360,"open":671,"high":532,"low":575,"close":1361,"change":113,"percent_change":602,"volume":1362,"transactions":9,"vwap":1361},"2026-01-15",6.14,5529700,{"date":1364,"open":532,"high":435,"low":594,"close":1365,"change":355,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-14",6.31,-3.66,7261100,{"date":1369,"open":1370,"high":375,"low":266,"close":362,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":362},"2026-01-13",6.54,0.09,1.39,9949900,{"date":1375,"open":1376,"high":1377,"low":544,"close":777,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":777},"2026-01-12",7.69,7.7,-1.58,-19.65,15595700,{"date":1382,"open":1383,"high":1384,"low":569,"close":1385,"change":852,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-09",8.4,8.525,8.04,-4.85,5775500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":268,"percent_change":695,"volume":1394,"transactions":9,"vwap":1393},"2026-01-08",8.7,8.864,8.35,8.45,4268600,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":260,"percent_change":988,"volume":1400,"transactions":9,"vwap":1399},"2026-01-07",8.5,9.095,8.84,6129300,{"date":1402,"open":1403,"high":1404,"low":1383,"close":1405,"change":628,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-06",8.65,8.69,8.49,-1.16,4015900,{"date":1409,"open":1397,"high":1410,"low":1411,"close":1412,"change":251,"percent_change":525,"volume":1413,"transactions":9,"vwap":1412},"2026-01-05",8.62,8.035,8.59,5417100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-02",8.97,9.03,8.27,8.58,-0.38,-4.24,5326500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":232,"percent_change":90,"volume":1429,"transactions":9,"vwap":1428},"2025-12-31",8.88,9.12,8.87,8.96,3766700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1160,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-30",9.04,9.1,8.835,8.94,-1.32,3790000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":316,"percent_change":298,"volume":1444,"transactions":9,"vwap":1443},"2025-12-29",9.25,9.435,8.885,9.06,6940800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1160,"percent_change":957,"volume":1451,"transactions":9,"vwap":1450},"2025-12-26",9.54,9.56,9.26,9.4,3602000,{"date":1453,"open":1454,"high":1448,"low":1455,"close":989,"change":829,"percent_change":1456,"volume":1457,"transactions":9,"vwap":989},"2025-12-24",9.47,9.2,1.93,2341900,{"date":1459,"open":1450,"high":1460,"low":1443,"close":1461,"change":377,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-23",9.539,9.34,-2.1,7587300,{"date":1465,"open":989,"high":26,"low":1450,"close":1447,"change":479,"percent_change":143,"volume":1466,"transactions":9,"vwap":1447},"2025-12-22",5691700,{"date":1468,"open":1469,"high":864,"low":1470,"close":1471,"change":61,"percent_change":882,"volume":1472,"transactions":9,"vwap":1471},"2025-12-19",9.02,9.01,9.44,8225700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":128,"percent_change":732,"volume":1479,"transactions":9,"vwap":1478},"2025-12-18",8.61,9.08,8.57,8.99,8869600,{"date":1481,"open":1482,"high":1425,"low":1483,"close":1484,"change":241,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-17",8.66,8.41,8.52,-1.62,5176700,{"date":1488,"open":1393,"high":1489,"low":1490,"close":1482,"change":1065,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1482},"2025-12-16",8.8,8.13,1.76,5566700,{"date":1494,"open":1383,"high":1495,"low":1496,"close":1497,"change":967,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-15",8.55,8.24,8.51,0.95,4777300,{"date":1501,"open":1502,"high":1495,"low":1503,"close":1504,"change":687,"percent_change":1456,"volume":1505,"transactions":9,"vwap":1504},"2025-12-12",8.21,8,8.43,6074500,{"date":1507,"open":1508,"high":1497,"low":1509,"close":1418,"change":447,"percent_change":240,"volume":1510,"transactions":9,"vwap":1418},"2025-12-11",8.11,7.98,7085200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":398,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-10",7.94,8.05,7.8,7.84,-2,5995100,{"date":1520,"open":1484,"high":1521,"low":1522,"close":1503,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1503},"2025-12-09",8.81,7.995,-0.58,-6.76,5916500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1419,"change":278,"percent_change":260,"volume":1531,"transactions":9,"vwap":1419},"2025-12-08",8.765,8.952,8.44,7571000,{"date":1533,"open":1534,"high":1390,"low":1535,"close":1495,"change":108,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1495},"2025-12-05",8.33,8.15,2.89,6080100,{"date":1539,"open":1540,"high":1541,"low":1508,"close":1542,"change":657,"percent_change":68,"volume":1543,"transactions":9,"vwap":1542},"2025-12-04",8.3,8.565,8.31,7244900,{"date":1545,"open":1377,"high":1546,"low":1547,"close":1548,"change":123,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-03",8.385,7.55,8.37,12.05,8494200,{"date":1552,"open":1553,"high":679,"low":1554,"close":1555,"change":852,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-02",7.88,7.455,7.47,-5.2,4788400,{"date":1559,"open":679,"high":1411,"low":1560,"close":1553,"change":1028,"percent_change":1255,"volume":1561,"transactions":9,"vwap":1553},"2025-12-01",7.75,5163900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":232,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-28",8.12,8.14,7.91,8.03,0.25,3191800,{"date":1571,"open":1572,"high":1496,"low":1573,"close":1574,"change":705,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-26",7.87,7.82,8.01,1.65,6995800,{"date":1578,"open":1555,"high":679,"low":1579,"close":1553,"change":128,"percent_change":586,"volume":1580,"transactions":9,"vwap":1553},"2025-11-25",7.32,7724700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":507,"change":778,"percent_change":577,"volume":1586,"transactions":9,"vwap":507},"2025-11-24",7.08,7.485,7,9024400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":446,"change":222,"percent_change":1250,"volume":1592,"transactions":9,"vwap":446},"2025-11-21",6.94,7.14,6.51,11224700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":241,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-20",7.195,7.5,6.85,7.01,-1.96,20245500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-19",4.99,7.35,4.94,7.15,2.35,48.96,59110300,{"date":1611,"open":1074,"high":20,"low":868,"close":851,"change":705,"percent_change":1612,"volume":1613,"transactions":9,"vwap":851},"2025-11-18",2.78,5895800,{"date":1615,"open":980,"high":1616,"low":1617,"close":901,"change":191,"percent_change":1618,"volume":1619,"transactions":9,"vwap":901},"2025-11-17",4.913,4.615,-3.91,6985500,{"date":1621,"open":843,"high":1234,"low":1000,"close":784,"change":252,"percent_change":1622,"volume":1623,"transactions":9,"vwap":784},"2025-11-14",3.62,11448500,{"date":1625,"open":190,"high":1626,"low":966,"close":875,"change":355,"percent_change":1627,"volume":1628,"transactions":9,"vwap":875},"2025-11-13",4.945,-4.87,5770500,{"date":1630,"open":1631,"high":808,"low":912,"close":844,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":844},"2025-11-12",5,-0.05,-1,6539800,{"date":1636,"open":1077,"high":199,"low":1000,"close":874,"change":82,"percent_change":1637,"volume":1638,"transactions":9,"vwap":874},"2025-11-11",7.33,4863100,{"date":1640,"open":980,"high":816,"low":1018,"close":1641,"change":366,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-10",4.64,-1.9,5425300,{"date":1645,"open":913,"high":814,"low":827,"close":19,"change":1250,"percent_change":1646,"volume":1647,"transactions":9,"vwap":19},"2025-11-07",-5.78,6833000,{"date":1649,"open":816,"high":747,"low":851,"close":308,"change":479,"percent_change":1650,"volume":1651,"transactions":9,"vwap":308},"2025-11-06",2.03,6222000,{"date":1653,"open":883,"high":1654,"low":835,"close":822,"change":1371,"percent_change":1655,"volume":1656,"transactions":9,"vwap":822},"2025-11-05",4.995,1.86,6581000,{"date":1658,"open":808,"high":1659,"low":1660,"close":912,"change":316,"percent_change":1661,"volume":1662,"transactions":9,"vwap":912},"2025-11-04",5.19,3.92,-6.58,21050500,{"date":1664,"open":686,"high":1314,"low":856,"close":747,"change":1632,"percent_change":1665,"volume":1666,"transactions":9,"vwap":747},"2025-11-03",-0.96,7443600,{"date":1668,"open":188,"high":1669,"low":1670,"close":1671,"change":733,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-31",5.327,5.06,5.22,1.36,6919100,{"date":1675,"open":1045,"high":1239,"low":1045,"close":808,"change":942,"percent_change":1676,"volume":1677,"transactions":9,"vwap":808},"2025-10-30",-2.09,11450800,{"date":1679,"open":1239,"high":685,"low":1045,"close":1038,"change":942,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1038},"2025-10-29",-2.05,18021400,{"date":1683,"open":814,"high":1684,"low":308,"close":1685,"change":1686,"percent_change":362,"volume":1687,"transactions":9,"vwap":1685},"2025-10-28",5.445,5.37,0.33,11414500,{"date":1689,"open":822,"high":188,"low":858,"close":814,"change":1690,"percent_change":1660,"volume":1691,"transactions":9,"vwap":814},"2025-10-27",0.19,8729700,{"date":1693,"open":1129,"high":816,"low":939,"close":190,"change":138,"percent_change":1694,"volume":1695,"transactions":9,"vwap":190},"2025-10-24",10.48,9601900,{"date":1697,"open":500,"high":1165,"low":1698,"close":994,"change":108,"percent_change":258,"volume":1699,"transactions":9,"vwap":994},"2025-10-23",4.085,7824800,{"date":1701,"open":1702,"high":797,"low":1703,"close":1149,"change":657,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1149},"2025-10-22",4.13,3.921,-1.43,10738600,{"date":1707,"open":1708,"high":941,"low":1709,"close":941,"change":97,"percent_change":1710,"volume":1711,"transactions":9,"vwap":941},"2025-10-21",3.68,3.665,13.78,13149100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":307,"percent_change":1397,"volume":1718,"transactions":9,"vwap":1717},"2025-10-20",3.47,3.705,3.45,3.7,8482100,{"date":1720,"open":1721,"high":1722,"low":27,"close":1723,"change":297,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-17",3.55,3.615,3.41,-6.06,5843100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":241,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-16",3.8,3.835,3.59,3.63,-3.71,6775900,{"date":1735,"open":1736,"high":1728,"low":1737,"close":884,"change":90,"percent_change":1738,"volume":1739,"transactions":9,"vwap":884},"2025-10-15",3.61,3.51,6.2,10814200,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1721,"change":334,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1721},"2025-10-14",3.66,3.5,-3.53,5430000,{"date":1747,"open":1748,"high":1748,"low":790,"close":1708,"change":657,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1708},"2025-10-13",3.82,-1.6,4413300,{"date":1752,"open":1753,"high":1748,"low":1754,"close":645,"change":1046,"percent_change":1755,"volume":1756,"transactions":9,"vwap":645},"2025-10-10",3.81,3.554,-0.27,6099900,{"date":1758,"open":1759,"high":1753,"low":1760,"close":1761,"change":278,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-09",3.72,3.641,3.75,0.81,6680800,{"date":1765,"open":1766,"high":1767,"low":1622,"close":1759,"change":1092,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1759},"2025-10-08",3.64,3.795,1.64,5818300,{"date":1771,"open":287,"high":1772,"low":1773,"close":1742,"change":942,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1742},"2025-10-07",3.79,3.515,-2.92,5544400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":884,"change":1092,"percent_change":1781,"volume":1782,"transactions":9,"vwap":884},"2025-10-06",3.78,3.875,3.645,1.62,6115600,{"date":1784,"open":1761,"high":1785,"low":1709,"close":1786,"change":427,"percent_change":427,"volume":1787,"transactions":9,"vwap":1786},"2025-10-03",3.85,3.71,7086700,{"date":1789,"open":645,"high":884,"low":1790,"close":1786,"change":251,"percent_change":927,"volume":1791,"transactions":9,"vwap":1786},"2025-10-02",3.604,5117800,{"date":1793,"open":1794,"high":1795,"low":727,"close":1717,"change":427,"percent_change":427,"volume":1796,"transactions":9,"vwap":1717},"2025-10-01",3.735,3.83,8810100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1717,"change":47,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1717},"2025-09-30",3.38,3.95,3.31,14.91,20449900,{"date":1805,"open":1806,"high":1235,"low":1807,"close":1808,"change":232,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-09-29",3.235,3.15,3.22,0.62,4835700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1690,"percent_change":1365,"volume":1817,"transactions":9,"vwap":1816},"2025-09-26",3.04,3.257,2.995,3.2,4713600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":554,"percent_change":838,"volume":1824,"transactions":9,"vwap":1823},"2025-09-25",3.17,3.21,2.99,3.01,7079000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":232,"percent_change":1809,"volume":1831,"transactions":9,"vwap":1830},"2025-09-24",3.25,3.395,3.18,3.24,4777000,{"date":1833,"open":1834,"high":1235,"low":1820,"close":1808,"change":1632,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1808},"2025-09-23",3.26,-1.53,3607500,{"date":1838,"open":1839,"high":1840,"low":1807,"close":1841,"change":545,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-22",3.23,3.29,3.27,1.55,4334500,{"date":1845,"open":1808,"high":1840,"low":1807,"close":1808,"change":545,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1808},"2025-09-19",1.58,7670700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1820,"change":366,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1820},"2025-09-18",3.32,3.46,3.145,-2.76,7610000,{"date":1856,"open":1827,"high":1857,"low":1858,"close":1834,"change":1046,"percent_change":1323,"volume":1859,"transactions":9,"vwap":1834},"2025-09-17",3.4,3.215,4954200,{"date":1861,"open":1862,"high":1723,"low":1863,"close":1841,"change":525,"percent_change":1753,"volume":1864,"transactions":9,"vwap":1841},"2025-09-16",3.14,3.09,6346200,{"date":1866,"open":1867,"high":1868,"low":1144,"close":1807,"change":251,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1807},"2025-09-15",3.16,3.205,0.32,7247000,{"date":1872,"open":1873,"high":1874,"low":1144,"close":1862,"change":344,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1862},"2025-09-12",3.34,3.35,-6.27,7940600,{"date":1878,"open":1879,"high":1880,"low":1839,"close":1874,"change":278,"percent_change":123,"volume":1881,"transactions":9,"vwap":1874},"2025-09-11",3.28,3.44,5602700,{"date":1883,"open":1799,"high":1884,"low":1885,"close":1850,"change":907,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1850},"2025-09-10",3.408,3.265,-0.9,4330500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1874,"change":241,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1874},"2025-09-09",3.57,3.58,3.255,-4.01,6005600,{"date":1896,"open":1748,"high":1795,"low":1816,"close":1897,"change":852,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-08",3.49,-10.51,14581800,{"date":1901,"open":1902,"high":722,"low":1714,"close":1903,"change":47,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-05",3.48,3.9,14.04,22006000,{"date":1907,"open":1821,"high":1902,"low":1807,"close":1908,"change":927,"percent_change":1477,"volume":1909,"transactions":9,"vwap":1908},"2025-09-04",3.42,12006100,{"date":1911,"open":1823,"high":1066,"low":1912,"close":1807,"change":726,"percent_change":384,"volume":1913,"transactions":9,"vwap":1807},"2025-09-03",3,6488000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1916,"change":222,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1916},"2025-09-02",2.95,3.025,2.91,-0.67,3086400,{"date":1922,"open":1923,"high":1822,"low":1924,"close":1925,"change":545,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-29",2.94,2.871,2.97,1.71,2392700,{"date":1929,"open":148,"high":1930,"low":1536,"close":1931,"change":907,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-28",3.077,2.92,-1.02,4018800,{"date":1935,"open":1822,"high":1192,"low":1936,"close":1916,"change":907,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1916},"2025-08-27",2.9,-1.01,4787200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":148,"change":479,"percent_change":1714,"volume":1944,"transactions":9,"vwap":148},"2025-08-26",2.88,3.029,2.86,4634900,{"date":1946,"open":1918,"high":148,"low":1947,"close":1941,"change":222,"percent_change":711,"volume":1948,"transactions":9,"vwap":1941},"2025-08-25",2.835,3561900,{"date":1950,"open":1951,"high":148,"low":1952,"close":1936,"change":687,"percent_change":1215,"volume":1953,"transactions":9,"vwap":1936},"2025-08-22",2.77,2.755,7596500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1354,"change":278,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1354},"2025-08-21",2.69,2.85,2.68,1.11,3417300,{"date":1962,"open":1958,"high":1963,"low":1964,"close":845,"change":232,"percent_change":89,"volume":1965,"transactions":9,"vwap":845},"2025-08-20",2.73,2.57,4499700,{"date":1967,"open":1936,"high":1931,"low":1968,"close":1956,"change":344,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1956},"2025-08-19",2.675,-7.24,4699200,{"date":1972,"open":1973,"high":1931,"low":672,"close":1936,"change":1065,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1936},"2025-08-18",2.76,5.45,5097300,{"date":1977,"open":1951,"high":1978,"low":672,"close":1979,"change":1046,"percent_change":223,"volume":1980,"transactions":9,"vwap":1979},"2025-08-15",2.865,2.75,4463700,{"date":1982,"open":1958,"high":1983,"low":1984,"close":1973,"change":1065,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1973},"2025-08-14",2.765,2.59,5.75,6391400,{"date":1988,"open":1607,"high":845,"low":1989,"close":1990,"change":307,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-13",2.335,2.61,12.5,11112900,{"date":1994,"open":706,"high":1349,"low":1082,"close":1995,"change":967,"percent_change":1890,"volume":1996,"transactions":9,"vwap":1995},"2025-08-12",2.32,4262000,{"date":1998,"open":1999,"high":1349,"low":2000,"close":2001,"change":657,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-11",2.3,2.18,2.24,-2.61,3719600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1999,"change":212,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1999},"2025-08-08",2.42,2.55,2.29,-1.71,4788500,{"date":2012,"open":1349,"high":2013,"low":2014,"close":1134,"change":1046,"percent_change":488,"volume":2015,"transactions":9,"vwap":1134},"2025-08-07",2.5,2.19,4844200,{"date":2017,"open":2018,"high":2018,"low":706,"close":1607,"change":222,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1607},"2025-08-06",2.38,-0.84,4649300,{"date":2022,"open":1349,"high":2023,"low":2024,"close":2025,"change":1092,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-05",2.41,2.26,2.37,2.6,2433200,{"date":2029,"open":2001,"high":2030,"low":2031,"close":2030,"change":967,"percent_change":1730,"volume":2032,"transactions":9,"vwap":2030},"2025-08-04",2.31,2.22,3047600,{"date":2034,"open":2035,"high":1995,"low":2031,"close":2036,"change":334,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-01",2.28,2.23,-5.51,3602100,{"date":2040,"open":1134,"high":2041,"low":1349,"close":2042,"change":1632,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-31",2.455,2.36,-2.07,2614100,{"date":2046,"open":2047,"high":2048,"low":1607,"close":2023,"change":1632,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2023},"2025-07-30",2.47,2.555,-2.03,3312300,{"date":2052,"open":2007,"high":2053,"low":2054,"close":2055,"change":366,"percent_change":1744,"volume":2056,"transactions":9,"vwap":2055},"2025-07-29",2.58,2.425,2.46,4492700,{"date":2058,"open":2059,"high":1973,"low":2060,"close":2007,"change":545,"percent_change":1328,"volume":2061,"transactions":9,"vwap":2007},"2025-07-28",2.52,2.515,5888700,{"date":2063,"open":2013,"high":1964,"low":2055,"close":2013,"change":1046,"percent_change":950,"volume":2064,"transactions":9,"vwap":2013},"2025-07-25",3720600,{"date":2066,"open":1006,"high":2067,"low":2047,"close":2068,"change":1632,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-24",2.62,2.51,-1.95,3904200,{"date":2072,"open":2073,"high":1964,"low":2074,"close":2075,"change":803,"percent_change":1435,"volume":2076,"transactions":9,"vwap":2075},"2025-07-23",2.4,2.362,2.56,7131000,{"date":2078,"open":1607,"high":2079,"low":1995,"close":1607,"change":427,"percent_change":427,"volume":2080,"transactions":9,"vwap":1607},"2025-07-22",2.409,3595200,{"date":2082,"open":2025,"high":2083,"low":1995,"close":1607,"change":545,"percent_change":1070,"volume":2084,"transactions":9,"vwap":1607},"2025-07-21",2.48,4499000,{"date":2086,"open":2035,"high":2073,"low":2001,"close":1999,"change":1092,"percent_change":1958,"volume":2087,"transactions":9,"vwap":1999},"2025-07-18",4927500,{"date":2089,"open":2036,"high":2090,"low":2091,"close":2001,"change":251,"percent_change":61,"volume":2092,"transactions":9,"vwap":2001},"2025-07-17",2.325,2.2,3247100,{"date":2094,"open":1070,"high":2008,"low":2095,"close":2036,"change":479,"percent_change":875,"volume":2096,"transactions":9,"vwap":2036},"2025-07-16",2.15,4213600,{"date":2098,"open":2099,"high":2036,"low":2100,"close":2101,"change":1046,"percent_change":1156,"volume":2102,"transactions":9,"vwap":2101},"2025-07-15",2.14,2.08,2.13,5426600,{"date":2104,"open":1082,"high":2105,"low":2106,"close":2099,"change":657,"percent_change":1161,"volume":2107,"transactions":9,"vwap":2099},"2025-07-14",2.235,2.06,4563000,{"date":2109,"open":2035,"high":2030,"low":1070,"close":2091,"change":942,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2091},"2025-07-11",-4.76,3355400,{"date":2113,"open":2018,"high":2073,"low":706,"close":2030,"change":657,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2030},"2025-07-10",-2.53,8144700,{"date":2117,"open":2099,"high":2118,"low":2099,"close":2025,"change":1869,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2025},"2025-07-09",2.43,15.61,13952000,{"date":2122,"open":2123,"high":2099,"low":2124,"close":2125,"change":907,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-08",2.09,2.033,2.05,-1.44,4765500,{"date":2129,"open":2100,"high":2095,"low":2130,"close":2100,"change":1046,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2100},"2025-07-07",2.035,-0.48,6145000,{"date":2134,"open":2125,"high":2135,"low":2136,"close":2123,"change":153,"percent_change":96,"volume":2137,"transactions":9,"vwap":2123},"2025-07-03",2.12,2.01,3367700,{"date":2139,"open":1456,"high":2140,"low":1220,"close":2125,"change":620,"percent_change":249,"volume":2141,"transactions":9,"vwap":2125},"2025-07-02",2.07,4695400,{"date":2143,"open":96,"high":526,"low":2144,"close":2145,"change":1046,"percent_change":74,"volume":2146,"transactions":9,"vwap":2145},"2025-07-01",1.865,1.94,6092600,{"date":2148,"open":2149,"high":2150,"low":96,"close":96,"change":232,"percent_change":2151,"volume":2152,"transactions":9,"vwap":96},"2025-06-30",1.98,2.1,1.04,8359700,{"date":2154,"open":526,"high":1650,"low":2155,"close":1456,"change":212,"percent_change":2049,"volume":2156,"transactions":9,"vwap":1456},"2025-06-27",1.92,14186900,{"date":2158,"open":665,"high":526,"low":2159,"close":526,"change":1371,"percent_change":920,"volume":2160,"transactions":9,"vwap":526},"2025-06-26",1.81,6719900,{"date":2162,"open":1650,"high":2125,"low":1655,"close":2163,"change":113,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-25",1.88,-8.29,11279400,{"date":2167,"open":2106,"high":2099,"low":1650,"close":2125,"change":232,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2125},"2025-06-24",0.99,6325700,{"date":2171,"open":1328,"high":1650,"low":1259,"close":1650,"change":1092,"percent_change":1192,"volume":2172,"transactions":9,"vwap":1650},"2025-06-23",7944000,{"date":2174,"open":2155,"high":2136,"low":2175,"close":526,"change":829,"percent_change":2176,"volume":2177,"transactions":9,"vwap":526},"2025-06-20",1.84,10.06,12721100,{"date":2179,"open":2180,"high":2181,"low":1846,"close":2182,"change":967,"percent_change":948,"volume":2183,"transactions":9,"vwap":2182},"2025-06-18",1.73,1.815,1.79,8747000,{"date":2185,"open":2186,"high":1655,"low":1926,"close":1926,"change":1028,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1926},"2025-06-17",1.85,-8.06,6439300,{"date":2190,"open":2191,"high":2192,"low":179,"close":1655,"change":705,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1655},"2025-06-16",1.66,1.885,7.51,9713300,{"date":2196,"open":2159,"high":2197,"low":2198,"close":2180,"change":995,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2180},"2025-06-13",1.82,1.69,-4.42,8955100,{"date":2202,"open":2091,"high":2036,"low":2203,"close":2159,"change":268,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2159},"2025-06-12",1.8,-17.73,18706300,{"date":2207,"open":1006,"high":672,"low":526,"close":2091,"change":436,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2091},"2025-06-11",-13.04,24284500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1006,"change":232,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1006},"2025-06-10",2.54,2.65,2.485,0.8,3949600,{"date":2218,"open":2059,"high":1006,"low":2023,"close":2068,"change":278,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2068},"2025-06-09",1.21,5917600,{"date":2222,"open":1006,"high":1990,"low":2041,"close":2083,"change":427,"percent_change":427,"volume":2223,"transactions":9,"vwap":2083},"2025-06-06",5095100,{"date":2225,"open":2055,"high":2226,"low":2227,"close":2083,"change":278,"percent_change":1269,"volume":2228,"transactions":9,"vwap":2083},"2025-06-05",2.535,2.39,4379800,{"date":2230,"open":2013,"high":1006,"low":2118,"close":2231,"change":427,"percent_change":427,"volume":2232,"transactions":9,"vwap":2231},"2025-06-04",2.45,4555100,{"date":2234,"open":1349,"high":2055,"low":2035,"close":2231,"change":620,"percent_change":883,"volume":2235,"transactions":9,"vwap":2231},"2025-06-03",4427900,{"date":2237,"open":1070,"high":2238,"low":2239,"close":1134,"change":90,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1134},"2025-06-02",2.375,2.16,10.38,7292500,{"date":2243,"open":2001,"high":2244,"low":2245,"close":2135,"change":241,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2135},"2025-05-30",2.27,2.11,-6.19,4775100,{"date":2249,"open":2031,"high":2035,"low":2000,"close":2024,"change":1092,"percent_change":1963,"volume":2250,"transactions":9,"vwap":2024},"2025-05-29",6076400,{"date":2252,"open":706,"high":1607,"low":2253,"close":2091,"change":212,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2091},"2025-05-28",2.135,-1.79,8053600,{"date":2257,"open":2042,"high":2258,"low":2036,"close":2001,"change":657,"percent_change":2002,"volume":2259,"transactions":9,"vwap":2001},"2025-05-27",2.415,4188700,{"date":2261,"open":2014,"high":1349,"low":2262,"close":1999,"change":545,"percent_change":2031,"volume":2263,"transactions":9,"vwap":1999},"2025-05-23",2.165,3065400,{"date":2265,"open":2125,"high":2024,"low":1328,"close":706,"change":90,"percent_change":2266,"volume":2267,"transactions":9,"vwap":706},"2025-05-22",10.84,5348300,{"date":2269,"open":2239,"high":2270,"low":2136,"close":1650,"change":241,"percent_change":2271,"volume":1463,"transactions":9,"vwap":1650},"2025-05-21",2.205,-6.45,{"date":2273,"open":1999,"high":1999,"low":2150,"close":1070,"change":334,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1070},"2025-05-20",-5.65,5658100,{"date":2277,"open":2031,"high":2227,"low":2278,"close":1999,"change":153,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1999},"2025-05-19",2.215,1.77,3206100,{"date":2282,"open":2001,"high":2008,"low":2283,"close":2024,"change":232,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2024},"2025-05-16",2.201,0.89,1804900,{"date":2287,"open":2095,"high":2024,"low":2135,"close":2001,"change":733,"percent_change":1839,"volume":2288,"transactions":9,"vwap":2001},"2025-05-15",2400800,{"date":2290,"open":2000,"high":2105,"low":2123,"close":1070,"change":222,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1070},"2025-05-14",-0.91,3291400,{"date":2294,"open":2000,"high":2036,"low":2150,"close":2014,"change":153,"percent_change":1655,"volume":2295,"transactions":9,"vwap":2014},"2025-05-13",2640400,{"date":2297,"open":2014,"high":706,"low":2150,"close":2095,"change":1092,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2095},"2025-05-12",2.87,3025000,{"date":2301,"open":2150,"high":2302,"low":1650,"close":2123,"change":1046,"percent_change":2131,"volume":2303,"transactions":9,"vwap":2123},"2025-05-09",2.145,3316800,{"date":2305,"open":2031,"high":1999,"low":2149,"close":2150,"change":1092,"percent_change":1923,"volume":2306,"transactions":9,"vwap":2150},"2025-05-08",3964600,{"date":2308,"open":2245,"high":2099,"low":1328,"close":2309,"change":1632,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-07",2.04,-2.39,3807100,{"date":2313,"open":1607,"high":2314,"low":2100,"close":2123,"change":1250,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2123},"2025-05-06",2.434,-12.18,3874900,{"date":2318,"open":2319,"high":2059,"low":2018,"close":2018,"change":995,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2018},"2025-05-05",2.435,-3.25,2683000,{"date":2323,"open":2030,"high":2212,"low":2030,"close":2055,"change":1690,"percent_change":1548,"volume":2324,"transactions":9,"vwap":2055},"2025-05-02",5904000,{"date":2326,"open":706,"high":2008,"low":2091,"close":2244,"change":232,"percent_change":2284,"volume":2327,"transactions":9,"vwap":2244},"2025-05-01",2147800,{"date":2329,"open":2095,"high":2244,"low":2330,"close":706,"change":733,"percent_change":1821,"volume":2331,"transactions":9,"vwap":706},"2025-04-30",2.124,2732000,{"date":2333,"open":2095,"high":2091,"low":2150,"close":2000,"change":232,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2000},"2025-04-29",0.93,2596100,{"date":2337,"open":2099,"high":2031,"low":2101,"close":2239,"change":278,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2239},"2025-04-28",1.41,1769200,{"date":2341,"open":2150,"high":2099,"low":2106,"close":2101,"change":427,"percent_change":427,"volume":2342,"transactions":9,"vwap":2101},"2025-04-25",2072100,{"date":183,"open":2123,"high":2095,"low":2106,"close":2101,"change":153,"percent_change":1259,"volume":2344,"transactions":9,"vwap":2101},2195600]