[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVA":3,"homepage-market-summary":30,"stock-historical-NVA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVA","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},"Nova Minerals Corp","NYSE American",null,"GOLD AND SILVER ORES","Nova Minerals Corp is advancing the Estelle Gold and Critical Minerals Project in Alaska, a globally notable gold and antimony project. The Company is also developing a U.S. domestic antimony supply chain, backed by a fully funded around U.S.$43.4 million U.S. Department of War award.","1","Caulfield",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},5.66,6.06,6.09,5.575,-0.4,-6.6,524762.4584,5977,5.7634,16.28,4.04,1029526.2267431036,13.2,553,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.68,803007,293097582.912519,120.75,"2025-04-24",[184,185,195,205,215,225,234,245,255,266,275,285,294,304,313,323,334,343,352,361,372,381,389,397,405,414,422,431,438,445,455,465,473,482,490,501,510,519,528,537,544,552,562,570,579,587,597,606,616,626,636,643,651,660,667,676,686,694,700,706,712,717,723,731,738,745,752,758,762,768,774,782,787,792,799,806,812,820,823,825,827,829,831,833,835,837,839,841,849,855,863,870,874,879,887,892,895,901,906,911,917,923,931,935,943,948,954,959,962,967,973,980,985,990,996,1004,1010,1017,1023,1028,1034,1039,1044,1050,1057,1063,1070,1074,1077,1082,1085,1091,1096,1101,1106,1111,1115,1120,1124,1130,1135,1139,1144,1149,1154,1160,1166,1172,1178,1185,1193,1202,1211,1218,1226,1233,1240,1246,1251,1255,1259,1265,1271,1279,1286,1294,1300,1307,1315,1322,1329,1337,1346,1355,1364,1372,1380,1388,1397,1404,1412,1417,1422,1429,1436,1443,1450,1456,1462,1468,1475,1479,1484,1488,1494,1501,1507,1513,1520,1526,1529,1531,1533,1535,1537,1539,1543,1550,1559,1567,1574,1579,1585,1591,1598,1606,1611,1616,1622,1629,1634,1640,1649,1655,1664,1672,1680,1687,1695,1699,1705,1710,1716,1723,1729,1736,1743,1752,1760,1768,1775,1783,1792,1801,1810,1818,1826,1833,1840,1847,1855,1863,1871,1879,1887,1894,1901,1908,1915,1924,1931,1938,1945,1952,1960,1966,1973,1982,1988,1997,2004,2010,2018,2027,2034,2042,2049,2057,2062,2070,2079,2085,2094,2101,2110,2116,2122,2131,2137,2145,2151,2158,2163,2168,2173,2179,2185,2191,2199,2204,2210,2218,2224,2231,2239,2246,2254,2261,2268,2276,2284,2291,2299,2304,2311,2317,2324,2329,2336,2342,2349,2353,2359,2367,2373,2380,2387,2395,2402,2409,2416,2421,2426,2432,2441,2449,2455,2460,2469,2476,2482,2489,2496,2499,2502,2507,2512,2516,2521,2527,2531,2536,2545,2551,2556,2561,2566,2571,2578,2585,2590,2597,2603,2608,2614],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",5.77,6.22,5.635,0.3,5.21,658612.96092,7476,6.0069,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",5.54,5.87,5.76,0.31,5.69,608155.927288,6456,5.744,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":159,"volume":212,"transactions":213,"vwap":214},"2026-10-01",5.5,5.6,5.4,5.45,0.03,447375.449621,5477,5.4824,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",5.59,5.74,5.42,0.02,0.37,1029332.210809,8107,5.545,{"date":226,"open":227,"high":187,"low":228,"close":209,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",5.43,5.39,0.06,1.12,792431.85472,6777,5.5466,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",5.38,5.4361,5.25,5.34,-0.26,-4.64,567741.518491,5482,5.3374,{"date":246,"open":247,"high":248,"low":249,"close":208,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",5.2,5.61,5.06,0.43,8.32,887999.787756,5816,5.3922,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",5.52,5.58,5.16,5.17,-0.43,-7.68,262448.09261,4837,5.3105,{"date":267,"open":268,"high":268,"low":269,"close":208,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",5.84,5.4759,-0.36,-6.04,337607.488919,4577,5.5985,{"date":276,"open":277,"high":278,"low":248,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",5.83,6.03,5.96,0.12,2.05,371831.493556,4500,5.8304,{"date":286,"open":287,"high":288,"low":258,"close":268,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",6.1,6.2507,-0.22,-3.63,523025.228745,4982,5.7969,{"date":295,"open":296,"high":297,"low":298,"close":17,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",6.2,6.25,5.9,-0.14,-2.26,2542817.701246,7797,6.0641,{"date":305,"open":287,"high":306,"low":307,"close":296,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",6.36,6.0601,0.18,2.99,470045.82954,5135,6.2127,{"date":314,"open":315,"high":287,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",5.98,5.89,6.02,0.17,2.91,384750.115968,7687,5.9897,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",5.92,5.99,5.79,5.85,-0.05,-0.85,288556.282859,6187,5.8849,{"date":335,"open":325,"high":336,"low":337,"close":298,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",6.05,5.865,-0.24,-3.91,266163.438546,5630,5.9633,{"date":344,"open":345,"high":297,"low":346,"close":347,"change":152,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",6.19,6,6.14,0.66,386850.426902,6992,6.103,{"date":353,"open":354,"high":355,"low":336,"close":287,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",6.26,6.44,-0.37,-5.72,379326.986096,4839,6.219,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",6.52,6.78,6.35,6.47,-0.02,-0.31,411303.574909,4431,6.5125,{"date":373,"open":374,"high":375,"low":17,"close":376,"change":377,"percent_change":198,"volume":378,"transactions":379,"vwap":380},"2026-09-08",6.13,6.9,6.49,0.36,940028.161838,8676,6.6074,{"date":382,"open":218,"high":374,"low":383,"close":374,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",5.5518,0.29,4.97,398543.047924,4585,5.9854,{"date":390,"open":391,"high":392,"low":207,"close":268,"change":308,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",5.81,5.95,3.18,419053.255193,5596,5.8045,{"date":398,"open":399,"high":400,"low":238,"close":16,"change":46,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",5.26,5.7,9.27,358277.918353,5208,5.5731,{"date":406,"open":407,"high":408,"low":409,"close":407,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",5.18,5.375,5.14,0,294689.443453,4309,5.2214,{"date":415,"open":210,"high":416,"low":259,"close":407,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",5.57,-0.33,-5.99,258318.268252,3511,5.2996,{"date":423,"open":424,"high":425,"low":210,"close":426,"change":289,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",5.78,5.8399,5.51,-3.84,343694.182356,3943,5.6168,{"date":432,"open":210,"high":17,"low":210,"close":433,"change":89,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",5.73,3.99,560157.576413,4814,5.7986,{"date":439,"open":197,"high":440,"low":239,"close":426,"change":329,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",5.64,-0.9,180720.652482,3243,5.4656,{"date":446,"open":447,"high":208,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",5.41,5.27,5.56,0.07,1.28,178161.629138,2477,5.4616,{"date":456,"open":228,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",5.55,5.23,5.49,0.13,2.43,325596.101923,4102,5.368,{"date":466,"open":467,"high":468,"low":191,"close":467,"change":318,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",5.36,5.465,3.28,316028.37531,4235,5.3705,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":460,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",4.93,5.2925,5.19,2.57,171824.171331,2476,5.1124,{"date":483,"open":484,"high":407,"low":485,"close":249,"change":107,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",4.94,4.8654,4.98,289774.225406,3838,5.0673,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",4.83,4.965,4.71,4.82,-0.1,-2.03,141513.211096,3590,4.812,{"date":502,"open":249,"high":503,"low":504,"close":505,"change":112,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",5.09,4.85,4.92,-3.34,209786.001445,1940,4.9939,{"date":511,"open":512,"high":207,"low":513,"close":503,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",5.31,5.03,-0.2,-3.78,170719.223917,3564,5.2474,{"date":520,"open":447,"high":521,"low":247,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",5.5253,5.29,-0.19,-3.47,167614.180337,2250,5.2986,{"date":529,"open":530,"high":530,"low":512,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",5.86,5.48,-0.21,-3.69,291339.584485,3688,5.4347,{"date":538,"open":424,"high":325,"low":257,"close":201,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",-0.12,-2.07,193249.167931,3572,5.6974,{"date":545,"open":457,"high":298,"low":546,"close":391,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",5.5101,0.09,1.57,225703.702957,4215,5.7084,{"date":553,"open":554,"high":555,"low":416,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",5.65,5.8,5.72,0.27,4.95,333437.509699,5907,5.6715,{"date":563,"open":564,"high":400,"low":239,"close":210,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",5.47,-0.15,-2.68,193569.750343,3888,5.5323,{"date":571,"open":572,"high":424,"low":573,"close":208,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",5.15,5.095,0.5,9.8,339007.207118,4930,5.4808,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":574,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",4.63,5.1,10.87,251405.774988,4463,4.9249,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":308,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",4.39,4.68,4.3822,4.6,4.07,183876.689079,2762,4.5803,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":112,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",4.58,4.3009,4.42,-3.7,102057.089163,2299,4.4392,{"date":607,"open":608,"high":592,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",4.32,4.29,4.59,0.21,4.79,121533.392509,2167,4.5186,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":514,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",4.61,4.62,4.1,4.38,-4.37,367694.403136,3872,4.2337,{"date":627,"open":628,"high":629,"low":630,"close":599,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",4.74,4.75,4.47,-0.27,-5.57,480571.297208,5710,4.5792,{"date":637,"open":612,"high":638,"low":494,"close":504,"change":318,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",4.8729,3.63,120516.791806,2802,4.8067,{"date":644,"open":495,"high":645,"low":646,"close":590,"change":329,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",4.9,4.55,-1.06,134811.886216,3563,4.6781,{"date":652,"open":599,"high":653,"low":654,"close":655,"change":539,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",4.8,4.54,4.73,-2.47,281741.792205,3397,4.7068,{"date":661,"open":619,"high":662,"low":610,"close":504,"change":663,"percent_change":16,"volume":664,"transactions":665,"vwap":666},"2026-07-22",4.88,0.26,155258.198123,1632,4.772,{"date":668,"open":669,"high":670,"low":671,"close":610,"change":200,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",4.37,4.72,4.33,7.24,281552.989197,4938,4.5148,{"date":677,"open":678,"high":679,"low":26,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",4.3,4.45,4.28,-0.08,-1.83,379517.232288,3485,4.2008,{"date":687,"open":688,"high":679,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-17",4.27,4.18,4.36,-0.32,-6.84,410000,{"date":695,"open":696,"high":697,"low":601,"close":590,"change":631,"percent_change":698,"volume":699,"transactions":9,"vwap":590},"2026-07-16",4.76,4.87,-5.45,447700,{"date":701,"open":582,"high":582,"low":702,"close":558,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":558},"2026-07-15",4.84,-0.03,-0.6,181700,{"date":707,"open":696,"high":708,"low":629,"close":486,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":486},"2026-07-14",5.04,0.16,3.32,218900,{"date":713,"open":678,"high":495,"low":678,"close":495,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":495},"2026-07-13",0.41,9.3,651600,{"date":718,"open":601,"high":679,"low":719,"close":720,"change":367,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-10",4.2,4.41,-0.45,173200,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":681,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-09",4.51,4.56,4.302,4.43,-1.77,154200,{"date":732,"open":733,"high":590,"low":734,"close":725,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":725},"2026-07-08",4.5,4.34,-0.07,-1.53,236200,{"date":739,"open":740,"high":741,"low":589,"close":599,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":599},"2026-07-07",4.78,4.851,-0.28,-5.76,331600,{"date":746,"open":653,"high":747,"low":670,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",5,4.86,0.08,1.67,152600,{"date":753,"open":748,"high":754,"low":670,"close":740,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":740},"2026-07-02",5.12,-0.16,-3.24,173100,{"date":759,"open":697,"high":582,"low":592,"close":484,"change":89,"percent_change":760,"volume":761,"transactions":9,"vwap":484},"2026-07-01",4.66,289800,{"date":763,"open":764,"high":765,"low":589,"close":670,"change":221,"percent_change":766,"volume":767,"transactions":9,"vwap":670},"2026-06-30",4.4,4.99,8.51,386000,{"date":769,"open":725,"high":770,"low":688,"close":771,"change":631,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-29",4.64,4.35,-5.84,376100,{"date":775,"open":776,"high":777,"low":778,"close":619,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":619},"2026-06-26",5.3,5.335,4.52,-0.68,-12.83,695700,{"date":783,"open":257,"high":199,"low":477,"close":776,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":776},"2026-06-25",-0.53,-9.09,485300,{"date":788,"open":789,"high":277,"low":407,"close":277,"change":611,"percent_change":790,"volume":791,"transactions":9,"vwap":277},"2026-06-24",5.63,3.74,842600,{"date":793,"open":708,"high":794,"low":708,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-23",5.799,5.62,-0.09,-1.58,1003800,{"date":800,"open":248,"high":801,"low":802,"close":803,"change":329,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-22",6.055,5.44,5.71,-0.87,587500,{"date":807,"open":17,"high":808,"low":459,"close":199,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":199},"2026-06-18",6.29,-0.74,-11.38,593800,{"date":813,"open":375,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",8.88,5.75,6.5,-0.52,-7.41,463200,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-06-16",7.02,{"date":824,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-06-15",{"date":826,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-06-12",{"date":828,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-06-11",{"date":830,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-06-10",{"date":832,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-06-09",{"date":834,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-06-08",{"date":836,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-06-05",{"date":838,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-06-04",{"date":840,"open":822,"high":822,"low":822,"close":822,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":822},"2026-06-03",{"date":842,"open":843,"high":844,"low":845,"close":822,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":822},"2026-06-02",7.15,7.31,6.71,-0.13,-1.82,551000,{"date":850,"open":376,"high":851,"low":852,"close":843,"change":250,"percent_change":853,"volume":854,"transactions":9,"vwap":843},"2026-06-01",7.17,6.3,6.4,660700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":703,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-29",6.91,6.94,6.55,6.72,-0.44,574200,{"date":864,"open":555,"high":865,"low":187,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-28",6.84,6.75,0.83,14.02,829200,{"date":871,"open":433,"high":325,"low":258,"close":325,"change":152,"percent_change":872,"volume":873,"transactions":9,"vwap":325},"2026-05-27",0.68,402100,{"date":875,"open":345,"high":188,"low":277,"close":876,"change":691,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-26",5.88,-5.16,604200,{"date":880,"open":881,"high":882,"low":883,"close":296,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":296},"2026-05-22",6.07,6.245,5.94,0.19,3.16,416000,{"date":888,"open":424,"high":801,"low":16,"close":889,"change":82,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-21",6.01,2.39,374400,{"date":893,"open":327,"high":392,"low":554,"close":198,"change":557,"percent_change":495,"volume":894,"transactions":9,"vwap":198},"2026-05-20",384700,{"date":896,"open":897,"high":897,"low":416,"close":208,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":208},"2026-05-19",5.91,-0.42,-6.98,687100,{"date":902,"open":316,"high":903,"low":904,"close":317,"change":308,"percent_change":905,"volume":781,"transactions":9,"vwap":317},"2026-05-18",6.418,5.875,3.08,{"date":907,"open":268,"high":908,"low":433,"close":268,"change":523,"percent_change":909,"volume":910,"transactions":9,"vwap":268},"2026-05-15",5.97,-3.15,509900,{"date":912,"open":913,"high":914,"low":876,"close":278,"change":496,"percent_change":915,"volume":916,"transactions":9,"vwap":278},"2026-05-14",6.18,6.229,-1.63,386600,{"date":918,"open":852,"high":919,"low":920,"close":374,"change":368,"percent_change":921,"volume":922,"transactions":9,"vwap":374},"2026-05-13",6.388,6.105,-4.81,467400,{"date":924,"open":925,"high":926,"low":927,"close":355,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":355},"2026-05-12",6.34,6.48,6.12,-0.04,-0.62,376200,{"date":932,"open":366,"high":933,"low":853,"close":926,"change":539,"percent_change":847,"volume":934,"transactions":9,"vwap":926},"2026-05-11",6.68,641000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":709,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-08",6.62,6.76,6.38,6.6,2.48,540300,{"date":944,"open":845,"high":857,"low":945,"close":355,"change":796,"percent_change":946,"volume":947,"transactions":9,"vwap":355},"2026-05-07",6.43,-1.38,577000,{"date":949,"open":950,"high":866,"low":345,"close":951,"change":96,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-06",6.33,6.53,8.47,615700,{"date":955,"open":883,"high":881,"low":956,"close":317,"change":884,"percent_change":957,"volume":958,"transactions":9,"vwap":317},"2026-05-05",5.845,3.26,219600,{"date":960,"open":555,"high":17,"low":815,"close":277,"change":220,"percent_change":81,"volume":961,"transactions":9,"vwap":277},"2026-05-04",305400,{"date":963,"open":187,"high":298,"low":964,"close":391,"change":367,"percent_change":965,"volume":966,"transactions":9,"vwap":391},"2026-05-01",5.68,-0.34,334800,{"date":968,"open":795,"high":969,"low":210,"close":277,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":277},"2026-04-30",5.871,0.52,9.79,477900,{"date":974,"open":208,"high":975,"low":976,"close":512,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":512},"2026-04-29",5.627,5.285,-0.46,-7.97,652900,{"date":981,"open":328,"high":279,"low":982,"close":187,"change":691,"percent_change":983,"volume":984,"transactions":9,"vwap":187},"2026-04-28",5.732,-5.25,389500,{"date":986,"open":287,"high":987,"low":988,"close":18,"change":367,"percent_change":417,"volume":989,"transactions":9,"vwap":18},"2026-04-27",6.115,5.82,475000,{"date":991,"open":992,"high":306,"low":17,"close":993,"change":329,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-24",6.21,6.11,-0.81,387400,{"date":997,"open":998,"high":999,"low":278,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-23",6.32,6.37,6.16,-0.23,-3.6,245700,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":709,"percent_change":478,"volume":1009,"transactions":9,"vwap":1008},"2026-04-22",6.27,6.505,6.39,221600,{"date":1011,"open":1012,"high":1013,"low":345,"close":1014,"change":898,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-21",6.65,6.675,6.23,-6.32,486600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1012,"change":514,"percent_change":1022,"volume":916,"transactions":9,"vwap":1012},"2026-04-20",6.7,6.88,6.51,-2.92,{"date":1024,"open":1012,"high":1025,"low":940,"close":1026,"change":714,"percent_change":999,"volume":1027,"transactions":9,"vwap":1026},"2026-04-17",7.16,6.85,846500,{"date":1029,"open":1030,"high":1019,"low":999,"close":355,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":355},"2026-04-16",6.61,-0.06,-0.92,309600,{"date":1035,"open":1036,"high":933,"low":1037,"close":816,"change":703,"percent_change":977,"volume":1038,"transactions":9,"vwap":816},"2026-04-15",6.46,6.325,341700,{"date":1040,"open":816,"high":1030,"low":1041,"close":951,"change":557,"percent_change":1042,"volume":1043,"transactions":9,"vwap":951},"2026-04-14",6.41,4.31,368500,{"date":1045,"open":1046,"high":1047,"low":346,"close":354,"change":308,"percent_change":1048,"volume":1049,"transactions":9,"vwap":354},"2026-04-13",6.04,6.31,2.96,266200,{"date":1051,"open":1047,"high":376,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-10",6.065,6.08,-0.18,-2.88,298500,{"date":1058,"open":296,"high":1059,"low":1060,"close":354,"change":220,"percent_change":1061,"volume":1062,"transactions":9,"vwap":354},"2026-04-09",6.475,6.195,0.32,258800,{"date":1064,"open":1065,"high":1066,"low":278,"close":1067,"change":127,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-08",6.28,6.358,6.24,8.15,474500,{"date":1071,"open":555,"high":298,"low":416,"close":187,"change":928,"percent_change":1072,"volume":1073,"transactions":9,"vwap":187},"2026-04-07",-0.69,243000,{"date":1075,"open":18,"high":374,"low":555,"close":391,"change":755,"percent_change":566,"volume":1076,"transactions":9,"vwap":391},"2026-04-06",231300,{"date":1078,"open":400,"high":1079,"low":201,"close":908,"change":755,"percent_change":1080,"volume":1081,"transactions":9,"vwap":908},"2026-04-02",6.15,-2.61,411700,{"date":1083,"open":279,"high":1008,"low":897,"close":374,"change":663,"percent_change":728,"volume":1084,"transactions":9,"vwap":374},"2026-04-01",482700,{"date":1086,"open":227,"high":876,"low":1087,"close":198,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":198},"2026-03-31",5.395,0.59,11.17,438000,{"date":1092,"open":815,"high":555,"low":191,"close":1093,"change":691,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-30",5.28,-5.71,341100,{"date":1097,"open":210,"high":433,"low":1098,"close":208,"change":749,"percent_change":1099,"volume":1100,"transactions":9,"vwap":208},"2026-03-27",5.37,1.45,342000,{"date":1102,"open":207,"high":298,"low":802,"close":257,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":257},"2026-03-26",-0.3,-5.15,567600,{"date":1107,"open":298,"high":1108,"low":803,"close":988,"change":384,"percent_change":1109,"volume":1110,"transactions":9,"vwap":988},"2026-03-25",6.023,5.24,449300,{"date":1112,"open":512,"high":16,"low":776,"close":1113,"change":367,"percent_change":270,"volume":1114,"transactions":9,"vwap":1113},"2026-03-24",5.53,529200,{"date":1116,"open":582,"high":258,"low":1117,"close":457,"change":159,"percent_change":1118,"volume":1119,"transactions":9,"vwap":457},"2026-03-23",5.01,11,855400,{"date":1121,"open":447,"high":207,"low":484,"close":747,"change":861,"percent_change":1122,"volume":1123,"transactions":9,"vwap":747},"2026-03-20",-8.09,817200,{"date":1125,"open":1126,"high":1127,"low":477,"close":802,"change":817,"percent_change":1128,"volume":1129,"transactions":9,"vwap":802},"2026-03-19",5.46,5.595,-8.72,870600,{"date":1131,"open":188,"high":188,"low":1132,"close":279,"change":20,"percent_change":1133,"volume":1134,"transactions":9,"vwap":279},"2026-03-18",5.93,-6.29,630100,{"date":1136,"open":1041,"high":364,"low":852,"close":306,"change":329,"percent_change":1137,"volume":1138,"transactions":9,"vwap":306},"2026-03-17",-0.78,428800,{"date":1140,"open":188,"high":816,"low":927,"close":1041,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1041},"2026-03-16",0.2,3.22,485100,{"date":1145,"open":1036,"high":1146,"low":317,"close":992,"change":1001,"percent_change":1147,"volume":1148,"transactions":9,"vwap":992},"2026-03-13",6.565,-3.57,584100,{"date":1150,"open":1151,"high":1151,"low":853,"close":355,"change":861,"percent_change":1152,"volume":1153,"transactions":9,"vwap":355},"2026-03-12",6.86,-6.4,557100,{"date":1155,"open":1156,"high":1157,"low":845,"close":1020,"change":1054,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1020},"2026-03-11",6.93,7.099,-2.55,486900,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":221,"percent_change":1113,"volume":1165,"transactions":9,"vwap":1164},"2026-03-10",6.8,7.275,7.06,565500,{"date":1167,"open":939,"high":1019,"low":1046,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-09",6.69,0.1,1.52,865600,{"date":1173,"open":1174,"high":375,"low":945,"close":1175,"change":965,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-06",6.74,6.59,-4.91,614500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1156,"change":861,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1156},"2026-03-05",7.33,7.38,6.77,-5.97,502600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":329,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-04",7.6,7.725,7.22,7.37,-0.67,510600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-03",7.77,7.838,7.114,7.42,-1.16,-13.52,961000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-02",8.07,8.59,7.83,8.58,0.89,11.57,833600,{"date":1212,"open":1213,"high":1214,"low":1198,"close":1215,"change":1216,"percent_change":905,"volume":1217,"transactions":9,"vwap":1215},"2026-02-27",7.46,7.81,7.69,0.23,534400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1213,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1213},"2026-02-26",7.28,7.62,7.05,0.05,0.67,390400,{"date":1227,"open":1213,"high":1228,"low":1229,"close":1230,"change":82,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-25",7.5,7.12,7.41,1.93,677600,{"date":1234,"open":1235,"high":1236,"low":859,"close":1237,"change":107,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-24",6.81,7.51,7.27,3.41,1161400,{"date":1241,"open":1242,"high":1229,"low":816,"close":1243,"change":38,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-23",6.54,7.03,8.99,1032000,{"date":1247,"open":297,"high":364,"low":1014,"close":1248,"change":709,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-20",6.45,2.54,1133100,{"date":1252,"open":376,"high":376,"low":1067,"close":808,"change":532,"percent_change":1253,"volume":1254,"transactions":9,"vwap":808},"2026-02-19",-3.23,910800,{"date":1256,"open":940,"high":1026,"low":926,"close":816,"change":928,"percent_change":1257,"volume":1258,"transactions":9,"vwap":816},"2026-02-18",-0.61,771700,{"date":1260,"open":1162,"high":1261,"low":1262,"close":1242,"change":817,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1242},"2026-02-17",6.837,6.42,-7.37,948100,{"date":1266,"open":1267,"high":1268,"low":1020,"close":1164,"change":1269,"percent_change":450,"volume":1270,"transactions":9,"vwap":1164},"2026-02-13",7.09,7.29,0.005,725400,{"date":1272,"open":1273,"high":1274,"low":1222,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-12",7.7,7.76,7.055,-0.785,-10.01,416900,{"date":1280,"open":1281,"high":1282,"low":1180,"close":1283,"change":460,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-11",7.96,8.18,7.84,1.69,698700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":523,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-10",7.9,8.24,7.61,7.71,-2.41,668600,{"date":1295,"open":1187,"high":1296,"low":1230,"close":1288,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1288},"2026-02-09",7.98,0.145,1.87,614800,{"date":1301,"open":1187,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":957,"volume":1306,"transactions":9,"vwap":1304},"2026-02-06",7.85,7.34,7.755,0.245,823600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1236,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1236},"2026-02-05",8.02,8.05,7.45,-1.04,-12.16,1155600,{"date":1316,"open":1317,"high":401,"low":1318,"close":1319,"change":417,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-04",9,8.26,8.55,-3.72,819800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":814,"change":348,"percent_change":1327,"volume":1328,"transactions":9,"vwap":814},"2026-02-03",8.7,8.96,8.41,8.03,880200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":514,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-02",8.3,8.93,8.06,8.22,-2.38,821000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-30",9.05,9.544,8.38,8.42,-1.17,-12.2,1355000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-29",10.64,10.66,9.304,9.59,-1.33,-12.18,1606100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-28",11.07,11.1,10.36,10.92,0.42,4,1120200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":17,"volume":1371,"transactions":9,"vwap":1369},"2026-01-27",10.24,11.39,10.12,10.5,0.6,1310300,{"date":1373,"open":1374,"high":1367,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-26",11.38,9.83,9.9,-1.05,-9.59,1668700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":377,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-23",10.65,11.13,10.104,10.95,3.4,1167600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-22",9.61,10.88,9.6,10.59,0.85,8.73,1253000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":46,"percent_change":407,"volume":1403,"transactions":9,"vwap":1402},"2026-01-21",9.51,9.96,9.2,9.74,1064300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":280,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-20",9.34,9.85,9.14,9.26,1.31,974500,{"date":1413,"open":1332,"high":1414,"low":1415,"close":1408,"change":410,"percent_change":410,"volume":1416,"transactions":9,"vwap":1408},"2026-01-16",9.36,8.6,569000,{"date":1418,"open":1401,"high":1419,"low":1324,"close":1408,"change":496,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1408},"2026-01-15",9.39,-1.08,718000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":102,"percent_change":1053,"volume":1428,"transactions":9,"vwap":1427},"2026-01-14",8.98,9.31,8.52,9.24,983200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":96,"percent_change":188,"volume":1435,"transactions":9,"vwap":1434},"2026-01-13",8.81,9.12,8.46,8.71,1388000,{"date":1437,"open":1438,"high":1439,"low":1333,"close":1440,"change":928,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-12",8.775,8.86,8.2,-0.49,1395800,{"date":1444,"open":1445,"high":1446,"low":1236,"close":1289,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1289},"2026-01-09",7.58,8.684,1.05,14.6,1507800,{"date":1451,"open":1229,"high":1452,"low":1453,"close":1454,"change":211,"percent_change":1361,"volume":1455,"transactions":9,"vwap":1454},"2026-01-08",7.26,6.96,7.19,720400,{"date":1457,"open":1220,"high":1458,"low":1459,"close":1025,"change":1223,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1025},"2026-01-07",7.75,7.032,0.7,1413100,{"date":1463,"open":851,"high":1311,"low":1464,"close":1465,"change":884,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-06",6.785,7.11,2.75,1009300,{"date":1469,"open":1019,"high":1470,"low":1471,"close":1472,"change":970,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-05",7.1,6.66,6.92,8.12,690100,{"date":1476,"open":998,"high":1262,"low":278,"close":853,"change":1477,"percent_change":492,"volume":1478,"transactions":9,"vwap":853},"2026-01-02",0.295,688300,{"date":1480,"open":354,"high":1006,"low":317,"close":920,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":920},"2025-12-31",-0.155,-2.48,667500,{"date":1485,"open":860,"high":1182,"low":354,"close":354,"change":270,"percent_change":1486,"volume":1487,"transactions":9,"vwap":354},"2025-12-30",-5.44,906000,{"date":1489,"open":1222,"high":1490,"low":1491,"close":937,"change":1257,"percent_change":1492,"volume":1493,"transactions":9,"vwap":937},"2025-12-29",7.07,6.58,-8.44,1112300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":211,"percent_change":1361,"volume":1500,"transactions":9,"vwap":1499},"2025-12-26",7.25,7.425,7.14,7.23,707100,{"date":1502,"open":1470,"high":1181,"low":1222,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-12-24",7.2,0.25,3.6,651400,{"date":1508,"open":1025,"high":851,"low":1509,"close":1510,"change":1481,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-23",6.82,6.95,-2.18,793300,{"date":1514,"open":1025,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1046,"volume":1519,"transactions":9,"vwap":1517},"2025-12-22",7.47,7.08,7.105,0.405,1289900,{"date":1521,"open":1162,"high":1522,"low":1021,"close":1019,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1019},"2025-12-19",7,-1.44,-17.69,2394200,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1528},"2025-12-18",8.14,{"date":1530,"open":1528,"high":1528,"low":1528,"close":1528,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1528},"2025-12-17",{"date":1532,"open":1528,"high":1528,"low":1528,"close":1528,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1528},"2025-12-16",{"date":1534,"open":1528,"high":1528,"low":1528,"close":1528,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1528},"2025-12-15",{"date":1536,"open":1528,"high":1528,"low":1528,"close":1528,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1528},"2025-12-12",{"date":1538,"open":1528,"high":1528,"low":1528,"close":1528,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1528},"2025-12-11",{"date":1540,"open":1440,"high":1541,"low":1273,"close":1528,"change":211,"percent_change":221,"volume":1542,"transactions":9,"vwap":1528},"2025-12-10",8.33,795300,{"date":1544,"open":1545,"high":1546,"low":1288,"close":1547,"change":1548,"percent_change":280,"volume":1549,"transactions":9,"vwap":1547},"2025-12-09",8.23,8.4,8.11,0.01,910200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-08",8.875,8.91,8,8.1,-1.11,-12.05,1916900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1343,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-05",10.85,11.35,9.17,9.21,-11.27,2052400,{"date":1568,"open":1569,"high":1393,"low":1317,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-04",9.1,10.38,1.11,11.97,2168100,{"date":1575,"open":1576,"high":401,"low":1426,"close":401,"change":1577,"percent_change":859,"volume":1578,"transactions":9,"vwap":401},"2025-12-03",8.84,0.57,591600,{"date":1580,"open":1581,"high":1582,"low":1433,"close":1324,"change":523,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1324},"2025-12-02",8.89,9.475,-2.14,728600,{"date":1586,"open":1587,"high":1390,"low":1434,"close":1581,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1581},"2025-12-01",9.45,-0.66,-6.91,816500,{"date":1592,"open":1593,"high":1400,"low":1339,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-28",9.13,9.55,0.65,7.3,717200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1221,"volume":1605,"transactions":9,"vwap":1603},"2025-11-26",8.27,9.5,8.205,8.9,0.63,1448000,{"date":1607,"open":1608,"high":1609,"low":1288,"close":1600,"change":152,"percent_change":53,"volume":1610,"transactions":9,"vwap":1600},"2025-11-25",8.25,8.44,505600,{"date":1612,"open":1613,"high":952,"low":1614,"close":1545,"change":663,"percent_change":957,"volume":1615,"transactions":9,"vwap":1545},"2025-11-24",8.08,7.906,510900,{"date":1617,"open":1195,"high":1618,"low":1619,"close":1620,"change":1141,"percent_change":478,"volume":1621,"transactions":9,"vwap":1620},"2025-11-21",8.099,7.49,7.97,656400,{"date":1623,"open":1624,"high":1625,"low":1291,"close":1195,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1195},"2025-11-20",9.03,9.67,-1.2,-13.38,1407600,{"date":1630,"open":1563,"high":1631,"low":1431,"close":1632,"change":410,"percent_change":410,"volume":1633,"transactions":9,"vwap":1632},"2025-11-19",10.25,8.97,1680100,{"date":1635,"open":1636,"high":1563,"low":1637,"close":1632,"change":280,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1632},"2025-11-18",8.69,8.53,1.36,796400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-17",9.54,10.02,8.21,8.85,-0.98,-9.97,1622100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1375,"change":200,"percent_change":957,"volume":1654,"transactions":9,"vwap":1375},"2025-11-14",8.66,10.686,8.65,2005300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-13",11.2,11.37,9.201,9.52,-1.61,-14.47,2089700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1383,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1383},"2025-11-12",10.105,12.13,10.06,1.16,11.63,3572900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1169,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-11",9.48,10.6,9.01,9.97,1.01,1648400,{"date":1681,"open":1368,"high":1682,"low":1683,"close":1684,"change":175,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-10",10.75,9.502,9.87,11.27,2951900,{"date":1688,"open":1689,"high":1690,"low":1470,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-07",7.13,8.95,8.87,2.03,29.68,3900400,{"date":1696,"open":845,"high":1454,"low":1146,"close":865,"change":611,"percent_change":1697,"volume":1698,"transactions":9,"vwap":865},"2025-11-06",3.17,864800,{"date":1700,"open":860,"high":1701,"low":1021,"close":1702,"change":200,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-05",7.04,6.63,4.91,803800,{"date":1706,"open":998,"high":1510,"low":993,"close":998,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":998},"2025-11-04",-0.56,-8.14,905600,{"date":1711,"open":1712,"high":1712,"low":866,"close":1020,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1020},"2025-11-03",8.555,-2.05,-22.96,2158500,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1332,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1332},"2025-10-31",7.65,9.44,1.56,21.17,3577700,{"date":1724,"open":1522,"high":1725,"low":938,"close":1190,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1190},"2025-10-30",7.8,0.73,10.99,2376600,{"date":1730,"open":365,"high":1220,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-29",6.311,6.64,0.534,8.75,1851200,{"date":1737,"open":853,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":377,"volume":1742,"transactions":9,"vwap":1740},"2025-10-28",7.052,6.102,6.106,0.022,2021500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-10-27",6.365,6.687,5.856,6.084,-0.308,-4.82,1260500,{"date":1753,"open":945,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-24",7.044,6.222,6.392,-0.424,-6.22,1976500,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-23",6.584,7.462,6.816,0.514,8.16,2554000,{"date":1769,"open":1014,"high":1770,"low":400,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-22",6.596,6.302,-0.562,-8.19,2162000,{"date":1776,"open":1546,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-21",8.5222,6.662,6.864,-2.64,-27.78,4067000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-20",12.658,12.86,8.4436,9.504,-2.094,-18.05,5173500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-17",11.708,12.189,10.63,11.598,-0.998,-7.92,3779000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-16",11.826,15.18,11.48,12.596,1.681,15.4,13367000,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-15",13.8,10.4926,10.915,-3.453,-24.03,10049500,{"date":1819,"open":1820,"high":25,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-14",11.446,9.62,14.368,7.536,110.3,47979000,{"date":1827,"open":355,"high":1828,"low":1829,"close":1830,"change":1099,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-13",7.32,6.316,6.832,26.94,2737500,{"date":1834,"open":770,"high":207,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-10",4.502,5.382,0.96,21.71,1530500,{"date":1841,"open":1842,"high":653,"low":671,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-09",4.754,4.422,-0.286,-6.07,606000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":280,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-08",4.674,4.9588,4.622,4.708,2.62,362500,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-07",4.972,4.442,4.588,-0.364,-7.35,643500,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-06",4.414,4.974,4.952,0.578,13.21,849000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":928,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-03",4.492,4.8236,4.158,4.374,-0.91,1313000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1865,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1865},"2025-10-02",3.89,4.44,3.879,0.554,14.35,969000,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":38,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-01",4.174,3.562,3.86,17.68,2259000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":469,"change":1899,"percent_change":1031,"volume":1900,"transactions":9,"vwap":469},"2025-09-30",3.306,3.334,3.161,-0.002,770500,{"date":1902,"open":1386,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1496,"volume":1907,"transactions":9,"vwap":1905},"2025-09-29",3.468,3.2,3.282,0.222,1176500,{"date":1909,"open":309,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":663,"volume":1914,"transactions":9,"vwap":1912},"2025-09-26",3.108,2.954,3.06,0.008,226000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-25",3.088,3.09,2.95,3.052,-0.066,-2.12,306000,{"date":1925,"open":393,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1420,"volume":1930,"transactions":9,"vwap":1928},"2025-09-24",3.19,2.976,3.118,-0.034,435000,{"date":1932,"open":1933,"high":1904,"low":1466,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-09-23",2.768,3.152,0.414,15.12,817000,{"date":1939,"open":1940,"high":1941,"low":1853,"close":1942,"change":1943,"percent_change":289,"volume":1944,"transactions":9,"vwap":1942},"2025-09-22",2.78,2.845,2.738,-0.006,426500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":749,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-09-19",2.7,2.744,2.6,3,718500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":776,"volume":1959,"transactions":9,"vwap":1957},"2025-09-18",2.558,2.696,2.46,2.664,0.134,522500,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":367,"percent_change":1137,"volume":1965,"transactions":9,"vwap":1964},"2025-09-17",2.546,2.4326,2.53,232500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":1971,"percent_change":504,"volume":1972,"transactions":9,"vwap":1969},"2025-09-16",2.448,2.55,2.404,0.118,224000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-15",2.37,2.467,2.344,2.432,0.018,0.75,310500,{"date":1983,"open":1984,"high":1985,"low":1975,"close":1986,"change":1979,"percent_change":1980,"volume":1987,"transactions":9,"vwap":1986},"2025-09-12",2.418,2.4524,2.414,218000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-11",2.4328,2.436,2.3,2.396,-0.043,-1.76,134500,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":356,"volume":2003,"transactions":9,"vwap":2001},"2025-09-10",2.532,2.3732,2.439,-0.009,219500,{"date":2005,"open":2006,"high":1949,"low":2007,"close":1968,"change":2008,"percent_change":656,"volume":2009,"transactions":9,"vwap":1968},"2025-09-09",2.554,2.3444,-0.062,546500,{"date":2011,"open":2012,"high":1954,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-08",2.4,2.35,2.51,0.2304,10.11,486500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-05",2.262,2.322,2.226,2.2796,0.0146,0.64,140000,{"date":2028,"open":2029,"high":1970,"low":2030,"close":2031,"change":2032,"percent_change":74,"volume":2033,"transactions":9,"vwap":2031},"2025-09-04",2.368,2.2314,2.265,-0.077,166500,{"date":2035,"open":2036,"high":2012,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-03",2.36,2.282,2.342,-0.018,-0.76,84000,{"date":2043,"open":2044,"high":2036,"low":2045,"close":2036,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2036},"2025-09-02",2.336,2.25,0.106,4.7,260500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":308,"volume":2056,"transactions":9,"vwap":2054},"2025-08-29",2.21,2.295,2.19,2.254,0.004,89500,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2045,"change":1899,"percent_change":796,"volume":2061,"transactions":9,"vwap":2045},"2025-08-28",2.268,2.204,90500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":229,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-27",2.23,2.3072,2.182,2.252,2.74,109000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-26",2.296,2.2982,2.1414,2.192,-0.098,-4.28,124500,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":1290,"volume":2084,"transactions":9,"vwap":2082},"2025-08-25",2.14,2.29,0.162,185500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-22",2.212,2.278,2.102,2.128,-0.072,-3.27,678500,{"date":2095,"open":2096,"high":2045,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-21",1.978,2.2,0.216,10.89,1481000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-20",2,2.006,1.938,1.984,-0.044,-2.17,269000,{"date":2111,"open":2097,"high":2064,"low":2104,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-19",2.028,-0.198,-8.89,392000,{"date":2117,"open":2029,"high":2118,"low":2119,"close":2022,"change":2008,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2022},"2025-08-18",2.398,2.18,-2.71,168000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-15",2.218,2.3922,2.2142,2.288,0.032,1.42,98500,{"date":2132,"open":2133,"high":2134,"low":2097,"close":2135,"change":329,"percent_change":2108,"volume":2136,"transactions":9,"vwap":2135},"2025-08-14",2.304,2.338,2.256,421000,{"date":2138,"open":2118,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-13",2.44,2.272,2.306,-0.128,-5.26,242500,{"date":2146,"open":2147,"high":2148,"low":2013,"close":2149,"change":1921,"percent_change":1780,"volume":2150,"transactions":9,"vwap":2149},"2025-08-12",2.502,2.592,2.434,461500,{"date":2152,"open":1949,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-11",2.614,2.5,-0.092,-3.55,353500,{"date":2159,"open":478,"high":2160,"low":2154,"close":2148,"change":1971,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2148},"2025-08-08",2.68,4.77,599000,{"date":2164,"open":1949,"high":1949,"low":2139,"close":2165,"change":2076,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-07",2.474,-3.81,292500,{"date":2169,"open":941,"high":1949,"low":2139,"close":2170,"change":2171,"percent_change":447,"volume":2172,"transactions":9,"vwap":2170},"2025-08-06",2.572,0.132,428000,{"date":2174,"open":2175,"high":2176,"low":2012,"close":2139,"change":1223,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2139},"2025-08-05",2.47,2.59,2.09,481000,{"date":2180,"open":2181,"high":2154,"low":2182,"close":890,"change":2183,"percent_change":646,"volume":2184,"transactions":9,"vwap":890},"2025-08-04",2.358,2.27,0.104,555000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":749,"percent_change":639,"volume":1043,"transactions":9,"vwap":2190},"2025-08-01",2.274,2.438,2.216,2.286,{"date":2192,"open":2193,"high":2194,"low":2119,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-31",2.41,2.482,2.206,-0.242,-9.89,387000,{"date":2200,"open":2182,"high":2154,"low":2075,"close":1968,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1968},"2025-07-30",0.268,12.29,822500,{"date":2205,"open":2206,"high":2124,"low":1692,"close":2119,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2119},"2025-07-29",2.058,0.198,9.99,521500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2078,"transactions":9,"vwap":2215},"2025-07-28",2.034,2.036,1.952,1.982,-0.016,-0.8,{"date":2219,"open":2215,"high":2213,"low":2220,"close":2221,"change":928,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-25",1.955,1.998,-1.96,143500,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":725,"volume":2230,"transactions":9,"vwap":2228},"2025-07-24",2.04,1.97,2.038,0.088,393500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":95,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":95},"2025-07-23",1.98,2.06,1.928,0.024,1.25,406500,{"date":2240,"open":2241,"high":2221,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2157,"transactions":9,"vwap":2243},"2025-07-22",1.8874,1.828,1.926,0.049,2.61,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":755,"volume":2253,"transactions":9,"vwap":2251},"2025-07-21",1.86,1.892,1.826,1.877,-0.003,418000,{"date":2255,"open":95,"high":2256,"low":2257,"close":2258,"change":928,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-18",1.96,1.862,1.88,-2.08,265000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2229,"percent_change":653,"volume":2267,"transactions":9,"vwap":2266},"2025-07-17",1.9,1.944,1.85,1.92,496500,{"date":2269,"open":2265,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-16",1.948,1.78,1.832,-0.024,-1.29,712000,{"date":2277,"open":2278,"high":2279,"low":178,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-07-15",1.798,1.878,1.856,-0.25,-11.87,2567500,{"date":2285,"open":1992,"high":2286,"low":281,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-14",2.33,2.106,-0.1506,-6.67,301000,{"date":2292,"open":2045,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-11",2.466,2.248,2.2566,-0.0234,-1.03,130000,{"date":2300,"open":2301,"high":2012,"low":2301,"close":2302,"change":280,"percent_change":449,"volume":2303,"transactions":9,"vwap":2302},"2025-07-10",2.16,2.28,118500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2301,"change":2155,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2301},"2025-07-09",2.242,2.291,2.1154,-4.09,162500,{"date":2312,"open":2306,"high":2313,"low":2306,"close":2067,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2067},"2025-07-08",2.326,-0.032,-1.4,44500,{"date":2318,"open":2012,"high":2012,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-07",2.232,2.284,-0.1368,-5.65,72500,{"date":2325,"open":2139,"high":1956,"low":2326,"close":2326,"change":2327,"percent_change":2297,"volume":2328,"transactions":9,"vwap":2326},"2025-07-03",2.4208,-0.0252,17000,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":2315,"volume":2335,"transactions":9,"vwap":2333},"2025-07-02",2.45,2.6182,2.446,-0.0348,10500,{"date":2337,"open":2154,"high":2154,"low":941,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-01",2.4808,-0.0312,-1.24,28000,{"date":2343,"open":2344,"high":2345,"low":2014,"close":2346,"change":2347,"percent_change":749,"volume":2348,"transactions":9,"vwap":2346},"2025-06-30",2.525,2.5364,2.512,0.002,12500,{"date":2350,"open":2014,"high":2176,"low":2014,"close":2014,"change":2351,"percent_change":703,"volume":2352,"transactions":9,"vwap":2014},"2025-06-27",-0.0008,35500,{"date":2354,"open":1949,"high":1949,"low":2154,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-06-26",2.5108,-0.102,-3.9,20000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2335,"transactions":9,"vwap":2364},"2025-06-25",2.633,2.69,2.562,2.6128,0.0468,1.82,{"date":2368,"open":2160,"high":2160,"low":2154,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-06-24",2.566,0.046,1.83,19000,{"date":2374,"open":2375,"high":2160,"low":2293,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-06-23",2.576,2.52,0.0972,4.01,74000,{"date":2381,"open":2362,"high":2382,"low":2383,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-20",2.8,2.4228,-0.2178,-8.25,46500,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-06-18",2.626,2.6942,2.6406,0.0324,1.24,39500,{"date":2396,"open":2362,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-06-17",2.701,2.6082,-0.0638,-2.39,21500,{"date":2403,"open":2404,"high":2382,"low":2405,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-06-16",2.72,2.672,0.0334,1.27,37500,{"date":2410,"open":2411,"high":2068,"low":2245,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-06-13",2.632,2.6386,0.0386,1.48,29500,{"date":2417,"open":2418,"high":2418,"low":2419,"close":1949,"change":410,"percent_change":410,"volume":2420,"transactions":9,"vwap":1949},"2025-06-12",2.66,2.496,40000,{"date":2422,"open":2423,"high":2423,"low":2331,"close":1949,"change":681,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1949},"2025-06-11",2.714,-2.99,117000,{"date":2427,"open":2428,"high":2429,"low":2418,"close":2160,"change":2430,"percent_change":994,"volume":2431,"transactions":9,"vwap":2160},"2025-06-10",2.704,2.7332,-0.022,23500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-06-09",2.862,2.8716,2.588,2.702,-0.158,-5.52,184500,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-06-06",2.924,2.802,2.86,0.026,0.92,58000,{"date":2450,"open":2434,"high":2451,"low":2452,"close":2453,"change":2229,"percent_change":1904,"volume":2454,"transactions":9,"vwap":2453},"2025-06-05",2.88,2.8108,2.834,90000,{"date":2456,"open":2404,"high":319,"low":2404,"close":2457,"change":2458,"percent_change":2366,"volume":2459,"transactions":9,"vwap":2457},"2025-06-04",2.746,0.0492,291000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-06-03",2.742,2.76,2.6934,2.6968,-0.0632,-2.29,117500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2463,"change":663,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2463},"2025-06-02",2.678,2.77,2.454,10.4,322000,{"date":2477,"open":2188,"high":2154,"low":2478,"close":2154,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2154},"2025-05-30",2.4104,0.098,4.08,41500,{"date":2483,"open":1975,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":460,"volume":2488,"transactions":9,"vwap":2486},"2025-05-29",2.42,2.3168,2.402,0.003,31000,{"date":2490,"open":461,"high":461,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-05-28",2.356,2.399,-0.031,-1.28,22000,{"date":2497,"open":1956,"high":1956,"low":2498,"close":461,"change":211,"percent_change":2237,"volume":2352,"transactions":9,"vwap":461},"2025-05-27",2.4018,{"date":2500,"open":1956,"high":1956,"low":2012,"close":2012,"change":2501,"percent_change":909,"volume":2415,"transactions":9,"vwap":2012},"2025-05-23",-0.078,{"date":2503,"open":2331,"high":2154,"low":2504,"close":2505,"change":2506,"percent_change":2233,"volume":2431,"transactions":9,"vwap":2505},"2025-05-22",2.444,2.478,0.048,{"date":2508,"open":2509,"high":2510,"low":2509,"close":461,"change":2347,"percent_change":749,"volume":2511,"transactions":9,"vwap":461},"2025-05-21",2.424,2.5056,15000,{"date":2513,"open":2473,"high":1956,"low":2514,"close":2515,"change":2430,"percent_change":441,"volume":2372,"transactions":9,"vwap":2515},"2025-05-20",2.422,2.428,{"date":2517,"open":2331,"high":2154,"low":2484,"close":2331,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2331},"2025-05-19",0.0228,0.94,26500,{"date":2522,"open":2523,"high":2523,"low":2383,"close":2524,"change":2525,"percent_change":2526,"volume":2341,"transactions":9,"vwap":2524},"2025-05-16",2.498,2.4272,-0.0228,-0.93,{"date":2528,"open":2529,"high":2530,"low":2509,"close":2331,"change":2347,"percent_change":749,"volume":2488,"transactions":9,"vwap":2331},"2025-05-15",2.425,2.526,{"date":2532,"open":2154,"high":2154,"low":2533,"close":1968,"change":2534,"percent_change":2108,"volume":2535,"transactions":9,"vwap":1968},"2025-05-14",2.384,-0.0544,22500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-05-13",2.386,2.524,2.366,2.5024,0.1094,4.57,397000,{"date":2546,"open":2509,"high":2154,"low":1992,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-05-12",2.393,-0.063,-2.57,286500,{"date":2552,"open":2181,"high":2523,"low":2181,"close":2553,"change":2554,"percent_change":593,"volume":2555,"transactions":9,"vwap":2553},"2025-05-09",2.456,0.096,46000,{"date":2557,"open":2558,"high":1962,"low":2013,"close":2036,"change":532,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2036},"2025-05-08",2.49,-8.17,147500,{"date":2562,"open":1954,"high":478,"low":2563,"close":478,"change":2564,"percent_change":1604,"volume":2565,"transactions":9,"vwap":478},"2025-05-07",2.4632,0.016,42000,{"date":2567,"open":2568,"high":2568,"low":2147,"close":2006,"change":2569,"percent_change":229,"volume":2570,"transactions":9,"vwap":2006},"2025-05-06",2.5554,0.0016,26000,{"date":2572,"open":2573,"high":2573,"low":2484,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-05-05",2.636,2.5524,-0.0336,-1.3,80000,{"date":2579,"open":2580,"high":1940,"low":2376,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-02",2.688,2.586,-0.064,-2.42,790000,{"date":2586,"open":1968,"high":1947,"low":1977,"close":2587,"change":2588,"percent_change":2589,"volume":2178,"transactions":9,"vwap":2587},"2025-05-01",2.65,0.101,3.96,{"date":2591,"open":2592,"high":2573,"low":890,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-04-30",2.612,2.549,-0.061,-2.34,30500,{"date":2598,"open":2599,"high":2580,"low":2600,"close":2245,"change":1548,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2245},"2025-04-29",2.6554,2.548,0.38,76500,{"date":2604,"open":2592,"high":2605,"low":941,"close":1949,"change":220,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1949},"2025-04-28",2.652,0.78,67500,{"date":2609,"open":1969,"high":2610,"low":2611,"close":2610,"change":2564,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-04-25",2.58,2.38,0.62,40500,{"date":182,"open":2615,"high":1949,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},2.521,2.476,2.564,0.043,1.71,65000]