[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASM":3,"homepage-market-summary":29,"stock-historical-ASM":171},{"ticker":4,"date":5,"profile":6,"quote":13},"ASM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Avino Silver & Gold Mines Ltd. (Canada)","NYSE American",null,"Common Stock","Avino Silver & Gold Mines Ltd is a mineral resource company. It is engaged in the exploration, extraction, and processing of silver, gold, and copper and the acquisition, exploration, and advancement of mineral properties. The company generates majority of its revenues through the sale of Copper produced from its mines. Its project portfolio includes Avino; San Gonzalo; Oxide Tailings; Bralorne Gold and others.","294",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.55,5.62,5.6687,5.435,5.51,0.04,0.73,2245070.239412,11982,5.5404,11.99,0.2,713137.3011326729,45.4,5247,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":20,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},1.85,5054421,1844863519.043135,187.56,"2025-04-22",[181,182,192,202,212,222,232,243,254,265,276,287,296,307,317,328,337,347,357,367,377,388,396,405,414,424,434,443,454,463,472,478,486,497,507,515,525,533,542,550,558,566,577,586,594,604,614,623,632,642,652,660,666,676,684,689,695,700,707,714,720,725,733,739,748,756,760,766,772,780,786,791,795,801,806,813,818,825,832,836,841,846,850,857,863,869,876,880,885,888,895,900,904,909,916,922,929,934,942,948,954,960,965,971,977,983,988,994,998,1003,1007,1012,1017,1023,1027,1033,1038,1046,1051,1057,1060,1064,1068,1072,1077,1081,1085,1089,1093,1098,1102,1108,1114,1118,1122,1126,1131,1137,1143,1149,1153,1158,1163,1171,1177,1182,1188,1196,1204,1212,1220,1227,1234,1242,1250,1257,1263,1270,1276,1283,1290,1298,1306,1315,1323,1329,1336,1344,1351,1358,1364,1371,1379,1382,1386,1395,1400,1404,1407,1411,1415,1420,1423,1427,1431,1436,1439,1442,1445,1449,1454,1458,1464,1468,1472,1477,1480,1484,1489,1493,1497,1500,1504,1508,1512,1517,1521,1527,1531,1535,1540,1543,1549,1555,1563,1570,1577,1582,1590,1596,1602,1607,1613,1619,1624,1629,1636,1642,1648,1656,1661,1666,1670,1674,1678,1682,1688,1694,1701,1706,1709,1714,1718,1723,1727,1731,1736,1740,1746,1751,1755,1760,1764,1770,1775,1778,1782,1786,1793,1799,1803,1807,1811,1816,1820,1825,1829,1834,1841,1845,1850,1854,1859,1863,1867,1871,1874,1878,1883,1889,1894,1900,1907,1913,1918,1925,1933,1937,1941,1946,1952,1957,1963,1970,1975,1981,1987,1993,1996,2002,2006,2011,2018,2022,2028,2032,2037,2041,2044,2049,2052,2055,2059,2063,2067,2073,2077,2081,2086,2090,2094,2098,2103,2108,2113,2117,2121,2126,2130,2133,2136,2141,2144,2147,2150,2154,2159,2162,2170,2174,2181,2186,2191,2198,2204,2210,2216,2220,2226,2234,2239,2246,2251,2256,2260,2263,2268,2272,2278,2282,2287,2292,2296,2301,2304],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",5.56,5.59,5.48,-0.04,-0.72,2453174.243189,12698,5.5245,{"date":193,"open":194,"high":195,"low":196,"close":14,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",5.68,5.71,5.53,-0.08,-1.42,2018353.723805,8863,5.6088,{"date":203,"open":204,"high":205,"low":186,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",5.58,5.655,5.63,0.02,0.36,2800181.521984,11487,5.584,{"date":213,"open":194,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",5.745,5.555,5.61,-0.33,-5.56,3146363.814368,14721,5.6424,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",5.98,5.765,5.94,0.03,0.51,2686115.871664,14199,5.8931,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",5.93,5.965,5.81,5.91,-0.13,-2.15,2563276.180421,13737,5.8817,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",6.24,6.2625,5.95,6.04,-0.45,-6.93,3375058.207889,14145,6.0316,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",6.17,6.515,6.145,6.49,0.31,5.02,3309258.326967,14474,6.3205,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",6.43,6.44,6.135,6.18,-0.2,-3.13,3239364.943283,12570,6.1975,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",6.4,6.46,6.254,6.38,0.09,1.43,2726348.21677,11891,6.3464,{"date":288,"open":289,"high":290,"low":291,"close":289,"change":141,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",6.29,6.345,6.1505,5.36,3012246.980026,13676,6.2716,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",6.3,6.31,5.83,5.97,-0.17,-2.77,3979131.587531,16129,6.012,{"date":308,"open":309,"high":299,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",6.28,6.0314,6.14,-0.12,-1.92,3430366.689046,13526,6.1118,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",6.19,6.355,6.075,6.26,-0.23,-3.54,3392487.711251,16748,6.2157,{"date":329,"open":330,"high":331,"low":267,"close":259,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",7.22,7.3,-0.63,-8.85,6049521.477803,24858,6.7441,{"date":338,"open":339,"high":331,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",7.08,7.01,7.12,-0.24,-3.26,3374668.300158,16119,7.19,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":106,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",7.48,7.55,7.26,7.36,0.82,5216475.300704,16166,7.385,{"date":358,"open":359,"high":360,"low":361,"close":331,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",7.32,7.475,7.28,-0.03,-0.41,4087822.793098,13627,7.3929,{"date":368,"open":352,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",7.6,7.315,7.33,-0.36,-4.68,5050268.285108,15080,7.4325,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",7.8,7.84,7.465,7.69,0.19,2.53,5356901.104608,14638,7.6195,{"date":389,"open":346,"high":369,"low":390,"close":391,"change":51,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",7.18,7.5,6.99,4314668.896425,14910,7.4628,{"date":397,"open":392,"high":398,"low":399,"close":340,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",7.3643,6.92,-0.29,-3.97,3463161.561381,13227,7.1284,{"date":406,"open":407,"high":408,"low":409,"close":331,"change":302,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",7.37,7.415,7.155,-2.28,2833545.522103,13778,7.2658,{"date":415,"open":380,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",7.9,7.285,7.47,-0.26,-3.36,5604735.801929,20146,7.5416,{"date":425,"open":426,"high":427,"low":350,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",7.57,7.77,7.73,0.14,1.84,3890961.91969,13123,7.6763,{"date":435,"open":436,"high":437,"low":361,"close":438,"change":439,"percent_change":81,"volume":440,"transactions":441,"vwap":442},"2026-08-26",7.31,7.67,7.59,0.1,3592074.399919,14779,7.555,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",7.2,7.5299,7.1839,7.49,0.13,1.77,2316795.955656,12412,7.4315,{"date":455,"open":456,"high":457,"low":458,"close":352,"change":187,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",7.58,7.61,7.27,-0.54,2906544.357737,16459,7.3723,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":271,"percent_change":469,"volume":470,"transactions":471,"vwap":446},"2026-08-21",7.85,7.88,7.3801,7.4,-2.63,5462657.571654,16314,{"date":473,"open":418,"high":466,"low":474,"close":369,"change":227,"percent_change":126,"volume":475,"transactions":476,"vwap":477},"2026-08-20",7.44,6587031.545398,23586,7.6601,{"date":479,"open":390,"high":480,"low":481,"close":426,"change":158,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",7.62,7.165,10.83,4816474.751926,20910,7.4278,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",7.05,7.195,6.75,6.83,-0.37,-5.14,4615964.092394,23281,6.9321,{"date":498,"open":499,"high":500,"low":501,"close":445,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",7.11,7.25,6.95,0.18,2.56,3890817.607304,15601,7.1403,{"date":508,"open":339,"high":458,"low":392,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",7.02,0.11,1.59,3877306.833777,22116,7.1038,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":323,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",7,7.1572,6.815,6.91,-3.22,4719946.646707,18744,6.9462,{"date":526,"open":474,"high":391,"low":527,"close":528,"change":342,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",6.97,7.14,-3.25,8086916.755696,36292,7.1662,{"date":534,"open":331,"high":468,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",7.23,7.38,0.07,0.96,3725900.213494,25188,7.3224,{"date":543,"open":544,"high":352,"low":544,"close":436,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",6.88,0.43,6.25,5579224.433349,32976,7.1735,{"date":551,"open":552,"high":392,"low":553,"close":544,"change":554,"percent_change":380,"volume":555,"transactions":556,"vwap":557},"2026-08-07",6.8,6.655,0.5,5461643.094998,33891,6.8096,{"date":559,"open":560,"high":561,"low":299,"close":281,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":267},"2026-08-06",6.39,6.54,-0.1,-1.54,2978627.765618,18964,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",6.27,6.585,6.22,6.48,0.57,9.64,5630899.719465,33402,6.4329,{"date":578,"open":579,"high":580,"low":581,"close":237,"change":146,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",5.77,5.99,5.64,6.87,3584928.764771,17499,5.8414,{"date":587,"open":588,"high":14,"low":589,"close":196,"change":25,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",5.28,5.175,3.75,2254044.564888,12713,5.3936,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":271,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",5.39,5.45,5.211,5.33,-3.62,2667774.244305,17900,5.319,{"date":605,"open":606,"high":607,"low":608,"close":196,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",5.4,5.54,5.265,0.26,4.93,2840964.856578,13388,5.4479,{"date":615,"open":186,"high":616,"low":617,"close":618,"change":323,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",5.51528,5.15,5.27,-4.18,3789245.217365,16446,5.3101,{"date":624,"open":18,"high":184,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",5.35,5.5,-0.19,-3.34,2225944.449051,10782,5.4586,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":106,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",5.76,5.79,5.47,5.69,1.07,2281067.270472,10487,5.6568,{"date":643,"open":644,"high":645,"low":646,"close":206,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",5.74,5.815,5.5305,-0.06,-1.05,2060561.049053,10357,5.6793,{"date":653,"open":234,"high":654,"low":216,"close":637,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",6.0051,-0.57,-9.11,3950726.756248,17886,5.7465,{"date":661,"open":256,"high":257,"low":311,"close":322,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":264},"2026-07-22",0.21,3.47,5887334.252102,18501,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",5.66,6.08,6.05,0.48,8.62,4228354.854269,16234,5.9107,{"date":677,"open":186,"high":678,"low":17,"close":679,"change":537,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",5.6,5.57,1.27,2473417.798328,13353,5.5336,{"date":685,"open":606,"high":679,"low":686,"close":626,"change":111,"percent_change":687,"volume":688,"transactions":9,"vwap":626},"2026-07-17",5.25,-0.18,3119700,{"date":690,"open":644,"high":691,"low":597,"close":18,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":18},"2026-07-16",5.85,-0.42,-7.08,3290600,{"date":696,"open":234,"high":669,"low":637,"close":234,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":234},"2026-07-15",-0.05,-0.84,2090700,{"date":701,"open":301,"high":702,"low":703,"close":224,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":224},"2026-07-14",6.09,5.9,0.24,4.18,2158000,{"date":708,"open":709,"high":703,"low":710,"close":644,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":644},"2026-07-13",5.86,5.65,-0.31,-5.12,3158500,{"date":715,"open":716,"high":717,"low":580,"close":670,"change":562,"percent_change":718,"volume":719,"transactions":9,"vwap":670},"2026-07-10",6.07,6.16,-1.63,1688300,{"date":721,"open":703,"high":319,"low":300,"close":722,"change":723,"percent_change":371,"volume":724,"transactions":9,"vwap":722},"2026-07-09",6.15,0.42,2619200,{"date":726,"open":709,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-08",6.01,5.52,5.73,-0.34,-5.6,3684000,{"date":734,"open":735,"high":735,"low":224,"close":716,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":716},"2026-07-07",6.53,-0.51,-7.75,3001100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",6.67,6.78,6.52,6.58,0.01,0.15,2621200,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":662,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-02",6.59,6.89,6.42,6.57,3.3,3625400,{"date":757,"open":299,"high":490,"low":546,"close":758,"change":207,"percent_change":141,"volume":759,"transactions":9,"vwap":758},"2026-07-01",6.36,2429000,{"date":761,"open":289,"high":762,"low":319,"close":763,"change":537,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-30",6.47,6.34,1.12,2838800,{"date":767,"open":768,"high":568,"low":727,"close":568,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":568},"2026-06-29",6.11,0.12,1.95,3575100,{"date":773,"open":774,"high":775,"low":776,"close":722,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":722},"2026-06-26",5.92,6.33,5.88,0.29,4.95,3796400,{"date":781,"open":782,"high":580,"low":15,"close":709,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":709},"2026-06-25",5.82,0.22,3.9,4650200,{"date":787,"open":679,"high":788,"low":728,"close":581,"change":342,"percent_change":789,"volume":790,"transactions":9,"vwap":581},"2026-06-24",5.78,-4.08,3987300,{"date":792,"open":248,"high":717,"low":776,"close":776,"change":459,"percent_change":793,"volume":794,"transactions":9,"vwap":776},"2026-06-23",-8.41,4277200,{"date":796,"open":797,"high":743,"low":798,"close":752,"change":312,"percent_change":799,"volume":800,"transactions":9,"vwap":752},"2026-06-22",6.45,6.32,-1.83,2914600,{"date":802,"open":803,"high":517,"low":571,"close":561,"change":400,"percent_change":804,"volume":805,"transactions":9,"vwap":561},"2026-06-18",6.7,-4.25,3729400,{"date":807,"open":808,"high":809,"low":810,"close":491,"change":312,"percent_change":811,"volume":812,"transactions":9,"vwap":491},"2026-06-17",6.9,7.41,6.79,-1.73,7314100,{"date":814,"open":491,"high":815,"low":741,"close":501,"change":769,"percent_change":816,"volume":817,"transactions":9,"vwap":501},"2026-06-16",7.07,1.76,4771000,{"date":819,"open":820,"high":821,"low":822,"close":491,"change":823,"percent_change":751,"volume":824,"transactions":9,"vwap":491},"2026-06-15",6.96,7.21,6.77,0.44,5220700,{"date":826,"open":827,"high":279,"low":828,"close":560,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":560},"2026-06-12",6.06,6.03,0.41,6.86,6684900,{"date":833,"open":636,"high":727,"low":597,"close":224,"change":554,"percent_change":834,"volume":835,"transactions":9,"vwap":224},"2026-06-11",9.12,5700300,{"date":837,"open":679,"high":729,"low":838,"close":186,"change":400,"percent_change":839,"volume":840,"transactions":9,"vwap":186},"2026-06-10",5.46,-5.03,4122300,{"date":842,"open":248,"high":716,"low":838,"close":579,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":579},"2026-06-09",-0.21,-3.51,5671000,{"date":847,"open":247,"high":827,"low":709,"close":224,"change":429,"percent_change":848,"volume":849,"transactions":9,"vwap":224},"2026-06-08",2.4,2726200,{"date":851,"open":852,"high":743,"low":782,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-05",6.5,5.84,-0.96,-14.12,6142000,{"date":858,"open":517,"high":859,"low":860,"close":552,"change":861,"percent_change":400,"volume":862,"transactions":9,"vwap":552},"2026-06-04",7.06,6.74,-0.02,3532400,{"date":864,"open":361,"high":361,"low":822,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-03",6.82,-0.6,-8.09,2842500,{"date":870,"open":468,"high":871,"low":872,"close":873,"change":449,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-02",7.53,7.16,7.42,1.78,3353500,{"date":877,"open":815,"high":418,"low":520,"close":878,"change":362,"percent_change":363,"volume":879,"transactions":9,"vwap":878},"2026-06-01",7.29,3100300,{"date":881,"open":361,"high":474,"low":488,"close":359,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":359},"2026-05-29",0.16,2.23,2801100,{"date":886,"open":750,"high":821,"low":852,"close":872,"change":671,"percent_change":346,"volume":887,"transactions":9,"vwap":872},"2026-05-28",4191800,{"date":889,"open":890,"high":491,"low":741,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-27",6.71,6.68,-0.22,-3.19,2316700,{"date":896,"open":891,"high":520,"low":744,"close":808,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":808},"2026-05-26",0.37,5.67,3130900,{"date":901,"open":741,"high":741,"low":281,"close":735,"change":312,"percent_change":902,"volume":903,"transactions":9,"vwap":735},"2026-05-22",-1.8,3020900,{"date":905,"open":906,"high":491,"low":735,"close":907,"change":238,"percent_change":313,"volume":908,"transactions":9,"vwap":907},"2026-05-21",6.6,6.65,2828200,{"date":910,"open":911,"high":912,"low":571,"close":742,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":742},"2026-05-20",6.61,6.84,0.3,4.63,4304600,{"date":917,"open":822,"high":918,"low":267,"close":571,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":571},"2026-05-19",6.81,-0.46,-6.63,4760000,{"date":923,"open":924,"high":359,"low":925,"close":926,"change":271,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-18",7.15,6.85,6.94,-2.8,3994700,{"date":930,"open":361,"high":436,"low":399,"close":528,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":528},"2026-05-15",-0.52,-6.79,7790100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":302,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-14",7.83,8.18,7.52,7.66,-2.17,7765900,{"date":943,"open":465,"high":944,"low":426,"close":936,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":936},"2026-05-13",8.19,-0.14,-1.76,7181400,{"date":949,"open":809,"high":950,"low":878,"close":951,"change":952,"percent_change":224,"volume":953,"transactions":9,"vwap":951},"2026-05-12",8.02,7.97,0.45,8231700,{"date":955,"open":346,"high":956,"low":499,"close":938,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":938},"2026-05-11",7.7,0.62,8.99,6714500,{"date":961,"open":339,"high":535,"low":962,"close":808,"change":19,"percent_change":963,"volume":964,"transactions":9,"vwap":808},"2026-05-08",6.73,0.58,4201700,{"date":966,"open":967,"high":968,"low":925,"close":830,"change":969,"percent_change":20,"volume":970,"transactions":9,"vwap":830},"2026-05-07",7.1,7.51,0.05,5943000,{"date":972,"open":973,"high":491,"low":750,"close":918,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":918},"2026-05-06",6.63,0.59,9.49,3264100,{"date":978,"open":797,"high":979,"low":980,"close":570,"change":312,"percent_change":981,"volume":982,"transactions":9,"vwap":570},"2026-05-05",6.56,6.2,-1.89,2114400,{"date":984,"open":268,"high":985,"low":289,"close":763,"change":342,"percent_change":986,"volume":987,"transactions":9,"vwap":763},"2026-05-04",6.55,-3.65,2940100,{"date":989,"open":990,"high":741,"low":991,"close":744,"change":429,"percent_change":992,"volume":993,"transactions":9,"vwap":744},"2026-05-01",6.41,6.35,2.17,2815900,{"date":995,"open":852,"high":741,"low":996,"close":268,"change":662,"percent_change":87,"volume":997,"transactions":9,"vwap":268},"2026-04-30",6.37,3012600,{"date":999,"open":546,"high":299,"low":768,"close":1000,"change":627,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-29",6.23,-2.96,4453700,{"date":1004,"open":852,"high":906,"low":568,"close":752,"change":372,"percent_change":1005,"volume":1006,"transactions":9,"vwap":752},"2026-04-28",-5.31,4081100,{"date":1008,"open":918,"high":751,"low":1009,"close":742,"change":238,"percent_change":1010,"volume":1011,"transactions":9,"vwap":742},"2026-04-27",6.66,-1.88,4275800,{"date":1013,"open":517,"high":488,"low":1014,"close":520,"change":197,"percent_change":1015,"volume":1016,"transactions":9,"vwap":520},"2026-04-24",6.72,-1.14,4704900,{"date":1018,"open":924,"high":1019,"low":1014,"close":392,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":392},"2026-04-23",7.35,-0.32,-4.38,4792900,{"date":1024,"open":330,"high":1019,"low":859,"close":436,"change":141,"percent_change":1025,"volume":1026,"transactions":9,"vwap":436},"2026-04-22",4.58,3082700,{"date":1028,"open":1029,"high":438,"low":392,"close":392,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":392},"2026-04-21",7.56,-0.61,-8.03,8028900,{"date":1034,"open":457,"high":956,"low":352,"close":369,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":369},"2026-04-20",-0.15,-1.94,6931600,{"date":1039,"open":474,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-17",8.06,7.43,7.75,0.55,7.64,6429100,{"date":1047,"open":330,"high":359,"low":1048,"close":445,"change":19,"percent_change":1049,"volume":1050,"transactions":9,"vwap":445},"2026-04-16",7.09,0.56,3513300,{"date":1052,"open":330,"high":938,"low":1053,"close":872,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":872},"2026-04-15",7.03,-0.07,-0.97,3241300,{"date":1058,"open":339,"high":468,"low":488,"close":535,"change":141,"percent_change":914,"volume":1059,"transactions":9,"vwap":535},"2026-04-14",4304300,{"date":1061,"open":491,"high":340,"low":860,"close":520,"change":238,"percent_change":1062,"volume":1063,"transactions":9,"vwap":520},"2026-04-13",-1.85,4302100,{"date":1065,"open":815,"high":390,"low":520,"close":1066,"change":227,"percent_change":545,"volume":1067,"transactions":9,"vwap":1066},"2026-04-10",7.04,3508100,{"date":1069,"open":517,"high":445,"low":1070,"close":340,"change":745,"percent_change":429,"volume":1071,"transactions":9,"vwap":340},"2026-04-09",6.76,3983200,{"date":1073,"open":331,"high":436,"low":582,"close":517,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":517},"2026-04-08",0.27,4.01,5031500,{"date":1078,"open":1014,"high":822,"low":752,"close":962,"change":187,"percent_change":1079,"volume":1080,"transactions":9,"vwap":962},"2026-04-07",-0.59,3725700,{"date":1082,"open":985,"high":582,"low":259,"close":822,"change":704,"percent_change":1083,"volume":1084,"transactions":9,"vwap":822},"2026-04-06",3.68,4184500,{"date":1086,"open":702,"high":906,"low":716,"close":735,"change":647,"percent_change":1087,"volume":1088,"transactions":9,"vwap":735},"2026-04-02",-0.91,4259500,{"date":1090,"open":906,"high":552,"low":560,"close":750,"change":1074,"percent_change":1091,"volume":1092,"transactions":9,"vwap":750},"2026-04-01",4.27,4229800,{"date":1094,"open":1095,"high":996,"low":827,"close":798,"change":228,"percent_change":1096,"volume":1097,"transactions":9,"vwap":798},"2026-03-31",6.1,8.78,4146400,{"date":1099,"open":1095,"high":717,"low":195,"close":236,"change":238,"percent_change":1100,"volume":1101,"transactions":9,"vwap":236},"2026-03-30",-2.19,4401900,{"date":1103,"open":1104,"high":1105,"low":898,"close":226,"change":121,"percent_change":1106,"volume":1107,"transactions":9,"vwap":226},"2026-03-27",5.72,6.13,4.39,4533400,{"date":1109,"open":579,"high":1110,"low":898,"close":637,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":637},"2026-03-26",6.02,-0.38,-6.26,5511000,{"date":1115,"open":278,"high":267,"low":727,"close":716,"change":439,"percent_change":1116,"volume":1117,"transactions":9,"vwap":716},"2026-03-25",1.68,5765700,{"date":1119,"open":678,"high":1110,"low":607,"close":301,"change":662,"percent_change":1120,"volume":1121,"transactions":9,"vwap":301},"2026-03-24",3.65,5516900,{"date":1123,"open":625,"high":300,"low":1124,"close":634,"change":829,"percent_change":939,"volume":1125,"transactions":9,"vwap":634},"2026-03-23",5.2,7772800,{"date":1127,"open":679,"high":637,"low":1128,"close":625,"change":711,"percent_change":1129,"volume":1130,"transactions":9,"vwap":625},"2026-03-20",5.21,-5.48,7407100,{"date":1132,"open":1133,"high":579,"low":1134,"close":668,"change":332,"percent_change":1135,"volume":1136,"transactions":9,"vwap":668},"2026-03-19",5.32,5.16,-10.02,20005400,{"date":1138,"open":1139,"high":973,"low":568,"close":289,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":289},"2026-03-18",6.51,-0.64,-9.24,5800600,{"date":1144,"open":1053,"high":821,"low":751,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-17",6.93,-0.11,-1.56,3020000,{"date":1150,"open":830,"high":445,"low":822,"close":1066,"change":25,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1066},"2026-03-16",2.92,4631100,{"date":1154,"open":371,"high":1155,"low":918,"close":912,"change":1140,"percent_change":1156,"volume":1157,"transactions":9,"vwap":912},"2026-03-13",7.34,-8.56,6485300,{"date":1159,"open":1042,"high":379,"low":1160,"close":349,"change":271,"percent_change":1161,"volume":1162,"transactions":9,"vwap":349},"2026-03-12",7.45,-2.6,3532100,{"date":1164,"open":1165,"high":1166,"low":407,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-11",8.01,8.05,7.68,-0.53,-6.46,6024300,{"date":1172,"open":1173,"high":1174,"low":1165,"close":1175,"change":545,"percent_change":196,"volume":1176,"transactions":9,"vwap":1175},"2026-03-10",8.1,8.53,8.21,7307500,{"date":1178,"open":1155,"high":1179,"low":346,"close":1180,"change":697,"percent_change":1140,"volume":1181,"transactions":9,"vwap":1180},"2026-03-09",7.87,7.78,4396100,{"date":1183,"open":936,"high":1184,"low":938,"close":936,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":936},"2026-03-06",7.99,-0.16,-2,3267400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1184,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1184},"2026-03-05",8.49,8.58,7.79,-0.69,-7.95,3852600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":777,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-04",8.63,8.74,8.29,8.68,3.46,2856400,{"date":1205,"open":1096,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-03",8.8,7.95,8.39,-1.02,-10.84,5251700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":843,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-02",9.63,9.7,8.95,9.41,-2.18,5188300,{"date":1221,"open":1222,"high":573,"low":1223,"close":1224,"change":146,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-27",9.24,9.11,9.62,4.11,4271700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1222,"change":151,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1222},"2026-02-26",8.69,9.28,8.54,3.94,5392600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1054,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-25",9.1,9.14,8.83,8.89,-0.78,5745000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":746,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-24",8.5,9.03,8.32,8.96,1.7,3781500,{"date":1251,"open":1252,"high":1253,"low":672,"close":1254,"change":711,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-23",9.2,9.57,8.81,-3.4,7224500,{"date":1258,"open":1259,"high":1230,"low":1260,"close":834,"change":449,"percent_change":1261,"volume":1262,"transactions":9,"vwap":834},"2026-02-20",9.07,8.42,1.45,6914700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":958,"change":323,"percent_change":1268,"volume":1269,"transactions":9,"vwap":958},"2026-02-19",9.15,9.55,8.87,-2.49,5723700,{"date":1271,"open":1272,"high":1217,"low":1273,"close":1272,"change":1274,"percent_change":503,"volume":1275,"transactions":9,"vwap":1272},"2026-02-18",9.22,9,0.23,2933500,{"date":1277,"open":1230,"high":1278,"low":1279,"close":958,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":958},"2026-02-17",9.33,8.56,-0.8,-8.17,4685000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":228,"percent_change":626,"volume":1289,"transactions":9,"vwap":1288},"2026-02-13",9.59,9.95,9.4,9.79,3571800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1230,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1230},"2026-02-12",10.16,10.38,9.26,-1.01,-9.82,6513000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1054,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-11",10.73,10.92,9.83,10.29,-0.68,5087800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-10",10.48,10.78,10.3,10.36,-0.4,-3.72,4326900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":727,"volume":1322,"transactions":9,"vwap":1320},"2026-02-09",10.26,10.94,10.15,10.76,0.61,4512900,{"date":1324,"open":1325,"high":1326,"low":1222,"close":1319,"change":58,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1319},"2026-02-06",9.32,10.18,13.28,4722800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1247,"change":198,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1247},"2026-02-05",9.31,10.14,8.88,-13.68,7671900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1293,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1293},"2026-02-04",11.01,11.05,9.74,-0.27,-2.54,9030600,{"date":1345,"open":1293,"high":482,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-03",10.1,10.65,1.18,12.46,9816500,{"date":1352,"open":1353,"high":1354,"low":1198,"close":1355,"change":671,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-02",8.7,9.53,9.47,5.34,9633200,{"date":1359,"open":1266,"high":1360,"low":1096,"close":958,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":958},"2026-01-30",10.2,-2.03,-18.42,14697500,{"date":1365,"open":1366,"high":24,"low":1367,"close":1368,"change":892,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-29",11.85,10.59,11.02,-1.96,15385400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1190,"volume":1378,"transactions":9,"vwap":1376},"2026-01-28",10.54,11.28,10.44,11.24,0.88,11725200,{"date":1380,"open":1325,"high":1375,"low":1294,"close":1311,"change":88,"percent_change":1301,"volume":1381,"transactions":9,"vwap":1311},"2026-01-27",10966100,{"date":1383,"open":1360,"high":1360,"low":1294,"close":1384,"change":111,"percent_change":1146,"volume":1385,"transactions":9,"vwap":1384},"2026-01-26",9.34,18545000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-23",8.13,9.45,8.04,9.35,1.52,19.41,13537000,{"date":1396,"open":808,"high":1179,"low":751,"close":936,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":936},"2026-01-22",0.93,13.48,9408600,{"date":1401,"open":341,"high":330,"low":822,"close":808,"change":562,"percent_change":1402,"volume":1403,"transactions":9,"vwap":808},"2026-01-21",-1.43,10845600,{"date":1405,"open":536,"high":391,"low":830,"close":517,"change":187,"percent_change":655,"volume":1406,"transactions":9,"vwap":517},"2026-01-20",10080700,{"date":1408,"open":735,"high":1048,"low":281,"close":1066,"change":502,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1066},"2026-01-16",2.62,8856800,{"date":1412,"open":906,"high":808,"low":852,"close":830,"change":502,"percent_change":1413,"volume":1414,"transactions":9,"vwap":830},"2026-01-15",2.69,5357600,{"date":1416,"open":803,"high":491,"low":279,"close":891,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":891},"2026-01-14",0.17,2.61,5903200,{"date":1421,"open":803,"high":918,"low":259,"close":1139,"change":187,"percent_change":1030,"volume":1422,"transactions":9,"vwap":1139},"2026-01-13",5185700,{"date":1424,"open":906,"high":890,"low":852,"close":985,"change":913,"percent_change":1425,"volume":1426,"transactions":9,"vwap":985},"2026-01-12",4.8,6307700,{"date":1428,"open":1105,"high":560,"low":702,"close":546,"change":769,"percent_change":1429,"volume":1430,"transactions":9,"vwap":546},"2026-01-09",1.96,3786800,{"date":1432,"open":1433,"high":717,"low":1434,"close":1105,"change":1146,"percent_change":946,"volume":1435,"transactions":9,"vwap":1105},"2026-01-08",6,5.8,3613000,{"date":1437,"open":256,"high":245,"low":853,"close":245,"change":687,"percent_change":927,"volume":1438,"transactions":9,"vwap":245},"2026-01-07",4378900,{"date":1440,"open":717,"high":268,"low":702,"close":752,"change":208,"percent_change":226,"volume":1441,"transactions":9,"vwap":752},"2026-01-06",4476900,{"date":1443,"open":1105,"high":762,"low":248,"close":827,"change":429,"percent_change":1444,"volume":1269,"transactions":9,"vwap":827},"2026-01-05",2.36,{"date":1446,"open":990,"high":571,"low":729,"close":774,"change":400,"percent_change":1447,"volume":1448,"transactions":9,"vwap":774},"2026-01-02",-4.67,5912100,{"date":1450,"open":775,"high":279,"low":319,"close":1451,"change":843,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-31",6.21,-3.27,5580200,{"date":1455,"open":1070,"high":830,"low":278,"close":752,"change":1185,"percent_change":1456,"volume":1457,"transactions":9,"vwap":752},"2025-12-30",-2.43,5867900,{"date":1459,"open":1460,"high":830,"low":267,"close":744,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":744},"2025-12-29",6.62,-0.3,-4.36,6563400,{"date":1465,"open":808,"high":520,"low":890,"close":544,"change":510,"percent_change":1466,"volume":1467,"transactions":9,"vwap":544},"2025-12-26",1.62,6017700,{"date":1469,"open":925,"high":830,"low":752,"close":822,"change":647,"percent_change":1470,"volume":1471,"transactions":9,"vwap":822},"2025-12-24",-0.88,2075400,{"date":1473,"open":527,"high":1474,"low":1475,"close":491,"change":111,"percent_change":1035,"volume":1476,"transactions":9,"vwap":491},"2025-12-23",6.98,6.69,5145200,{"date":1478,"open":1070,"high":1474,"low":891,"close":912,"change":723,"percent_change":561,"volume":1479,"transactions":9,"vwap":912},"2025-12-22",5845600,{"date":1481,"open":319,"high":891,"low":717,"close":752,"change":783,"percent_change":1482,"volume":1483,"transactions":9,"vwap":752},"2025-12-19",3.55,4798200,{"date":1485,"open":1486,"high":798,"low":827,"close":980,"change":537,"percent_change":1487,"volume":1488,"transactions":9,"vwap":980},"2025-12-18",6.12,1.14,5342100,{"date":1490,"open":763,"high":281,"low":669,"close":1105,"change":187,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1105},"2025-12-17",-0.65,6092800,{"date":1494,"open":670,"high":1000,"low":727,"close":256,"change":282,"percent_change":1495,"volume":1496,"transactions":9,"vwap":256},"2025-12-16",1.48,3723600,{"date":1498,"open":245,"high":245,"low":774,"close":669,"change":429,"percent_change":1444,"volume":1499,"transactions":9,"vwap":669},"2025-12-15",5570200,{"date":1501,"open":996,"high":990,"low":788,"close":226,"change":892,"percent_change":1502,"volume":1503,"transactions":9,"vwap":226},"2025-12-12",-3.57,5908200,{"date":1505,"open":226,"high":752,"low":709,"close":717,"change":777,"percent_change":1506,"volume":1507,"transactions":9,"vwap":717},"2025-12-11",4.94,8075300,{"date":1509,"open":776,"high":301,"low":186,"close":1510,"change":861,"percent_change":730,"volume":1511,"transactions":9,"vwap":1510},"2025-12-10",5.87,5932600,{"date":1513,"open":678,"high":1514,"low":185,"close":1515,"change":260,"percent_change":184,"volume":1516,"transactions":9,"vwap":1515},"2025-12-09",5.96,5.89,5138100,{"date":1518,"open":18,"high":216,"low":606,"close":204,"change":282,"percent_change":1519,"volume":1520,"transactions":9,"vwap":204},"2025-12-08",1.64,2954900,{"date":1522,"open":206,"high":1523,"low":636,"close":1524,"change":697,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-05",5.75,5.49,-0.9,4183100,{"date":1528,"open":636,"high":204,"low":597,"close":607,"change":697,"percent_change":1529,"volume":1530,"transactions":9,"vwap":607},"2025-12-04",-0.89,4407500,{"date":1532,"open":607,"high":1104,"low":186,"close":185,"change":449,"percent_change":1533,"volume":1534,"transactions":9,"vwap":185},"2025-12-03",2.38,3749700,{"date":1536,"open":679,"high":185,"low":1537,"close":838,"change":1146,"percent_change":1538,"volume":1539,"transactions":9,"vwap":838},"2025-12-02",5.19,-1.97,4477300,{"date":1541,"open":236,"high":1510,"low":607,"close":679,"change":362,"percent_change":459,"volume":1542,"transactions":9,"vwap":679},"2025-12-01",6650500,{"date":1544,"open":1545,"high":710,"low":1546,"close":678,"change":554,"percent_change":1547,"volume":1548,"transactions":9,"vwap":678},"2025-11-28",5.29,5.22,9.8,5692400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1552,"change":208,"percent_change":438,"volume":1554,"transactions":9,"vwap":1552},"2025-11-26",4.84,5.1,4.77,4086500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":439,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-25",4.66,4.79,4.55,4.74,2.16,2944300,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":752,"volume":1569,"transactions":9,"vwap":1567},"2025-11-24",4.34,4.7,4.64,0.28,4067800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":282,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-21",4.23,4.36,4.12,2.11,4126300,{"date":1578,"open":1566,"high":1553,"low":1579,"close":1091,"change":692,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1091},"2025-11-20",4.25,-8.96,4284500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":106,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-19",4.72,4.83,4.52,4.69,1.3,2807000,{"date":1591,"open":1592,"high":1593,"low":1559,"close":914,"change":106,"percent_change":1594,"volume":1595,"transactions":9,"vwap":914},"2025-11-18",4.56,4.73,1.31,2585000,{"date":1597,"open":1593,"high":1598,"low":1586,"close":1599,"change":312,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-17",4.75,4.57,-2.56,2039500,{"date":1603,"open":1573,"high":1558,"low":1604,"close":1587,"change":562,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1587},"2025-11-14",4.31,-2.09,2697500,{"date":1608,"open":1609,"high":1134,"low":1610,"close":1558,"change":271,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1558},"2025-11-13",5.12,4.68,-4.01,5332000,{"date":1614,"open":1566,"high":1615,"low":1567,"close":1616,"change":126,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-12",5.04,4.99,8.71,5308800,{"date":1620,"open":1598,"high":1425,"low":1621,"close":1622,"change":19,"percent_change":1377,"volume":1623,"transactions":9,"vwap":1622},"2025-11-11",4.42,4.59,4725500,{"date":1625,"open":1025,"high":1626,"low":1627,"close":1559,"change":609,"percent_change":827,"volume":1628,"transactions":9,"vwap":1559},"2025-11-10",4.76,4.5,6409000,{"date":1630,"open":1631,"high":1604,"low":1632,"close":1633,"change":746,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-07",4.08,4.05,4.29,3.62,4586800,{"date":1637,"open":1579,"high":1638,"low":1225,"close":1639,"change":697,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-06",4.32,4.14,-1.19,4230100,{"date":1643,"open":1573,"high":1573,"low":1644,"close":1645,"change":362,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-05",4.15,4.19,-0.71,2969200,{"date":1649,"open":1650,"high":1599,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-04",4.51,4.2,4.22,-0.5,-10.59,5387900,{"date":1657,"open":1558,"high":1658,"low":914,"close":1584,"change":537,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1584},"2025-11-03",4.98,1.51,3975000,{"date":1662,"open":1425,"high":1663,"low":1622,"close":95,"change":238,"percent_change":1664,"volume":1665,"transactions":9,"vwap":95},"2025-10-31",4.85,-2.72,3632500,{"date":1667,"open":1598,"high":1663,"low":1557,"close":1668,"change":111,"percent_change":843,"volume":1669,"transactions":9,"vwap":1668},"2025-10-30",4.78,3391900,{"date":1671,"open":1672,"high":610,"low":1566,"close":1558,"change":882,"percent_change":1202,"volume":1673,"transactions":9,"vwap":1558},"2025-10-29",4.91,4774700,{"date":1675,"open":1586,"high":1676,"low":1650,"close":914,"change":362,"percent_change":1140,"volume":1677,"transactions":9,"vwap":914},"2025-10-28",4.71,3424900,{"date":1679,"open":95,"high":1425,"low":1627,"close":1557,"change":627,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1557},"2025-10-27",-3.92,6157500,{"date":1683,"open":1684,"high":1685,"low":1585,"close":1663,"change":323,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1663},"2025-10-24",5,5.24,-4.53,5077300,{"date":1689,"open":1690,"high":1545,"low":1691,"close":1692,"change":697,"percent_change":1055,"volume":1693,"transactions":9,"vwap":1692},"2025-10-23",5.23,5.06,5.08,3520100,{"date":1695,"open":1696,"high":618,"low":1697,"close":1698,"change":362,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-22",4.92,4.88,5.13,-0.58,5761400,{"date":1702,"open":1104,"high":1104,"low":1703,"close":1134,"change":1295,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1134},"2025-10-21",5.09,-16.37,7696400,{"date":1707,"open":311,"high":568,"low":301,"close":256,"change":704,"percent_change":1632,"volume":1708,"transactions":9,"vwap":256},"2025-10-20",3830000,{"date":1710,"open":270,"high":281,"low":634,"close":234,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":234},"2025-10-17",-0.55,-8.49,6249000,{"date":1715,"open":973,"high":1716,"low":763,"close":571,"change":362,"percent_change":919,"volume":1717,"transactions":9,"vwap":571},"2025-10-16",6.64,6597200,{"date":1719,"open":644,"high":741,"low":729,"close":1139,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1139},"2025-10-15",0.97,17.51,11570000,{"date":1724,"open":1725,"high":581,"low":1684,"close":607,"change":25,"percent_change":590,"volume":1726,"transactions":9,"vwap":607},"2025-10-14",5.17,7635200,{"date":1728,"open":1124,"high":1729,"low":1134,"close":1356,"change":260,"percent_change":717,"volume":1730,"transactions":9,"vwap":1356},"2025-10-13",5.41,4110500,{"date":1732,"open":588,"high":1545,"low":1684,"close":1733,"change":1734,"percent_change":946,"volume":1735,"transactions":9,"vwap":1733},"2025-10-10",5.03,-0.09,4525800,{"date":1737,"open":607,"high":679,"low":1615,"close":1609,"change":1020,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1609},"2025-10-09",-5.88,7945800,{"date":1741,"open":186,"high":581,"low":599,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-08",5.44,0.08,1.49,8007100,{"date":1747,"open":596,"high":1748,"low":1685,"close":292,"change":362,"percent_change":1749,"volume":1750,"transactions":9,"vwap":292},"2025-10-07",5.43,-0.56,3854500,{"date":1752,"open":186,"high":679,"low":1133,"close":596,"change":647,"percent_change":1753,"volume":1754,"transactions":9,"vwap":596},"2025-10-06",-1.1,6180300,{"date":1756,"open":1757,"high":185,"low":1690,"close":597,"change":121,"percent_change":1758,"volume":1759,"transactions":9,"vwap":597},"2025-10-03",5.26,4.81,5754400,{"date":1761,"open":1524,"high":626,"low":1696,"close":1124,"change":271,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1124},"2025-10-02",-3.7,7193900,{"date":1765,"open":1766,"high":607,"low":1767,"close":606,"change":746,"percent_change":1768,"volume":1769,"transactions":9,"vwap":606},"2025-10-01",5.31,5.3,2.86,4568100,{"date":1771,"open":617,"high":1772,"low":1609,"close":686,"change":1054,"percent_change":1773,"volume":1774,"transactions":9,"vwap":686},"2025-09-30",5.42,-1.32,5036700,{"date":1776,"open":597,"high":838,"low":1725,"close":1133,"change":662,"percent_change":1225,"volume":1777,"transactions":9,"vwap":1133},"2025-09-29",5887700,{"date":1779,"open":1551,"high":1545,"low":1758,"close":1780,"change":260,"percent_change":279,"volume":1781,"transactions":9,"vwap":1780},"2025-09-26",5.11,8658500,{"date":1783,"open":1784,"high":1425,"low":1784,"close":1425,"change":260,"percent_change":808,"volume":1785,"transactions":9,"vwap":1425},"2025-09-25",4.48,4883400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":697,"percent_change":1753,"volume":1792,"transactions":9,"vwap":1791},"2025-09-24",4.6,4.62,4.47,4.49,3439500,{"date":1794,"open":1626,"high":1795,"low":1586,"close":1796,"change":627,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-23",4.9,4.54,-4.02,5993600,{"date":1800,"open":1598,"high":1551,"low":1567,"close":1593,"change":1743,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1593},"2025-09-22",1.72,6784900,{"date":1804,"open":1805,"high":1676,"low":1805,"close":95,"change":1568,"percent_change":990,"volume":1806,"transactions":9,"vwap":95},"2025-09-19",4.4,12476800,{"date":1808,"open":1106,"high":1805,"low":1652,"close":1809,"change":861,"percent_change":919,"volume":1810,"transactions":9,"vwap":1809},"2025-09-18",4.37,4147800,{"date":1812,"open":1809,"high":1599,"low":1813,"close":1106,"change":647,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1106},"2025-09-17",4.33,-1.35,4167500,{"date":1817,"open":1789,"high":95,"low":1573,"close":1818,"change":1035,"percent_change":343,"volume":1819,"transactions":9,"vwap":1818},"2025-09-16",4.45,4635500,{"date":1821,"open":1805,"high":1822,"low":1823,"close":1788,"change":1274,"percent_change":1757,"volume":1824,"transactions":9,"vwap":1788},"2025-09-15",4.61,4.35,5708500,{"date":1826,"open":1827,"high":1622,"low":1565,"close":1809,"change":111,"percent_change":323,"volume":1828,"transactions":9,"vwap":1809},"2025-09-12",4.44,9680300,{"date":1830,"open":1632,"high":1106,"low":1831,"close":1832,"change":913,"percent_change":1019,"volume":1833,"transactions":9,"vwap":1832},"2025-09-11",4,4.38,4734400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1631,"change":1054,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1631},"2025-09-10",4.17,4.24,4.04,-1.69,3990000,{"date":1842,"open":1638,"high":1638,"low":1644,"close":1644,"change":238,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1644},"2025-09-09",-3.04,3273900,{"date":1846,"open":1604,"high":1823,"low":1644,"close":1847,"change":227,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-08",4.28,0.71,4611900,{"date":1851,"open":1784,"high":1559,"low":1644,"close":1579,"change":647,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1579},"2025-09-05",-1.39,6844300,{"date":1855,"open":1621,"high":1592,"low":1856,"close":1604,"change":419,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1604},"2025-09-04",4.3,-5.69,5876900,{"date":1860,"open":1598,"high":1598,"low":1791,"close":1599,"change":197,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1599},"2025-09-03",-1.72,6716100,{"date":1864,"open":1566,"high":1598,"low":1790,"close":95,"change":502,"percent_change":1865,"volume":1866,"transactions":9,"vwap":95},"2025-09-02",4.03,8247900,{"date":1868,"open":1823,"high":1784,"low":1823,"close":1790,"change":769,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1790},"2025-08-29",2.76,5115500,{"date":1872,"open":1790,"high":1784,"low":1604,"close":1823,"change":187,"percent_change":1087,"volume":1873,"transactions":9,"vwap":1823},"2025-08-28",3900400,{"date":1875,"open":1633,"high":1621,"low":1644,"close":1106,"change":510,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1106},"2025-08-27",2.57,5903800,{"date":1879,"open":1837,"high":1633,"low":1880,"close":1847,"change":1743,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1847},"2025-08-26",4.1,1.9,3943700,{"date":1884,"open":1885,"high":1856,"low":1886,"close":1651,"change":882,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1651},"2025-08-25",4.09,4.06,3.96,5528100,{"date":1890,"open":784,"high":1225,"low":1891,"close":1838,"change":449,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1838},"2025-08-22",3.82,3.32,5331700,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1417,"percent_change":1559,"volume":1899,"transactions":9,"vwap":1898},"2025-08-21",3.73,3.99,3.91,4032300,{"date":1901,"open":1902,"high":1891,"low":1903,"close":1904,"change":969,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-20",3.69,3.66,3.74,1.36,2886900,{"date":1908,"open":1909,"high":1910,"low":1083,"close":1902,"change":1035,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1902},"2025-08-19",3.84,3.88,-3.91,3093200,{"date":1914,"open":1232,"high":1915,"low":590,"close":1909,"change":197,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1909},"2025-08-18",3.97,-2.04,2922300,{"date":1919,"open":1920,"high":1836,"low":1921,"close":1922,"change":769,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-15",3.85,3.71,3.92,3.16,12969500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1734,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-08-14",3.79,3.95,3.67,3.8,-2.31,7011300,{"date":1934,"open":784,"high":1897,"low":1891,"close":1935,"change":861,"percent_change":736,"volume":1936,"transactions":9,"vwap":1935},"2025-08-13",3.89,4913400,{"date":1938,"open":1831,"high":1831,"low":1920,"close":1898,"change":647,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1898},"2025-08-12",-1.51,4933400,{"date":1942,"open":1943,"high":1915,"low":1944,"close":1915,"change":882,"percent_change":1651,"volume":1945,"transactions":9,"vwap":1915},"2025-08-11",3.76,3.63,6098000,{"date":1947,"open":1948,"high":1909,"low":1921,"close":1949,"change":439,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-08",3.77,3.81,2.7,5382500,{"date":1953,"open":1083,"high":590,"low":1954,"close":1921,"change":746,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1921},"2025-08-07",3.58,4.21,4723600,{"date":1958,"open":1954,"high":1959,"low":663,"close":1960,"change":969,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-06",3.7,3.56,1.42,4184200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":429,"percent_change":1644,"volume":1969,"transactions":9,"vwap":1968},"2025-08-05",3.38,3.59,3.35,3.51,4833400,{"date":1971,"open":1972,"high":1973,"low":1972,"close":87,"change":429,"percent_change":1813,"volume":1974,"transactions":9,"vwap":87},"2025-08-04",3.28,3.42,2018900,{"date":1976,"open":1977,"high":1978,"low":1923,"close":1977,"change":19,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-01",3.23,3.36,1.25,3081000,{"date":1982,"open":1983,"high":1977,"low":1984,"close":1985,"change":745,"percent_change":260,"volume":1986,"transactions":9,"vwap":1985},"2025-07-31",3.13,3.1,3.19,3711700,{"date":1988,"open":1965,"high":1989,"low":1983,"close":1990,"change":342,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-07-30",3.41,3.18,-7.02,4914400,{"date":1994,"open":754,"high":663,"low":754,"close":1973,"change":282,"percent_change":1950,"volume":1995,"transactions":9,"vwap":1973},"2025-07-29",3349100,{"date":1997,"open":1998,"high":1998,"low":1977,"close":1999,"change":892,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-07-28",3.5,3.33,-6.2,5206800,{"date":2003,"open":2004,"high":1966,"low":1202,"close":1482,"change":745,"percent_change":1568,"volume":2005,"transactions":9,"vwap":1482},"2025-07-25",3.53,3369000,{"date":2007,"open":1482,"high":1966,"low":1998,"close":2008,"change":562,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-24",3.54,-2.75,2124800,{"date":2012,"open":2013,"high":1120,"low":2014,"close":2015,"change":439,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-07-23",3.57,3.48,3.64,2.82,5576900,{"date":2019,"open":1904,"high":590,"low":1968,"close":2008,"change":687,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2008},"2025-07-22",-4.84,6616200,{"date":2023,"open":1929,"high":2024,"low":1944,"close":2025,"change":19,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-21",3.83,3.72,1.09,5978800,{"date":2029,"open":784,"high":1922,"low":1903,"close":1083,"change":271,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1083},"2025-07-18",-5.15,4522300,{"date":2033,"open":1920,"high":2034,"low":1944,"close":1910,"change":1734,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1910},"2025-07-17",3.93,-2.27,5331200,{"date":2038,"open":1836,"high":1645,"low":1898,"close":1915,"change":271,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1915},"2025-07-16",-4.8,5350700,{"date":2042,"open":1604,"high":1823,"low":1632,"close":1836,"change":312,"percent_change":927,"volume":2043,"transactions":9,"vwap":1836},"2025-07-15",5028000,{"date":2045,"open":1832,"high":2046,"low":705,"close":1633,"change":537,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1633},"2025-07-14",4.41,1.66,7424300,{"date":2050,"open":1831,"high":1604,"low":2034,"close":1652,"change":141,"percent_change":1175,"volume":2051,"transactions":9,"vwap":1652},"2025-07-11",12206200,{"date":2053,"open":2024,"high":1922,"low":590,"close":784,"change":282,"percent_change":1444,"volume":2054,"transactions":9,"vwap":784},"2025-07-10",5252300,{"date":2056,"open":2008,"high":1891,"low":1998,"close":1949,"change":1568,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1949},"2025-07-09",7.93,7700600,{"date":2060,"open":2025,"high":2025,"low":1973,"close":2004,"change":1185,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2004},"2025-07-08",-4.34,5473900,{"date":2064,"open":1998,"high":2025,"low":2065,"close":1902,"change":383,"percent_change":1748,"volume":2066,"transactions":9,"vwap":1902},"2025-07-07",3.45,8052600,{"date":2068,"open":2069,"high":1960,"low":2070,"close":1998,"change":449,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1998},"2025-07-03",3.22,3.21,3.86,3888900,{"date":2074,"open":2014,"high":2004,"low":2070,"close":87,"change":562,"percent_change":2075,"volume":2076,"transactions":9,"vwap":87},"2025-07-02",-2.88,7093400,{"date":2078,"open":1083,"high":1959,"low":1202,"close":663,"change":238,"percent_change":2079,"volume":2080,"transactions":9,"vwap":663},"2025-07-01",-3.61,4154100,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":502,"percent_change":1757,"volume":2085,"transactions":9,"vwap":2084},"2025-06-30",3.4,3.6,5336000,{"date":2087,"open":1202,"high":2014,"low":87,"close":1973,"change":687,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1973},"2025-06-27",-5,4446900,{"date":2091,"open":2004,"high":2092,"low":2014,"close":2084,"change":282,"percent_change":503,"volume":2093,"transactions":9,"vwap":2084},"2025-06-26",3.61,4963100,{"date":2095,"open":2083,"high":2013,"low":1967,"close":1968,"change":282,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1968},"2025-06-25",2.63,7154900,{"date":2099,"open":1967,"high":2065,"low":2100,"close":1973,"change":187,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1973},"2025-06-24",3.26,-1.16,5367500,{"date":2104,"open":1202,"high":1966,"low":2105,"close":1202,"change":362,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1202},"2025-06-23",3.43,-0.86,5437600,{"date":2109,"open":2014,"high":2008,"low":2083,"close":2110,"change":187,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-06-20",3.49,-1.13,3892200,{"date":2114,"open":1903,"high":1902,"low":1968,"close":2004,"change":238,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2004},"2025-06-18",-3.55,4566500,{"date":2118,"open":1903,"high":1902,"low":1482,"close":1903,"change":19,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1903},"2025-06-17",1.1,5882900,{"date":2122,"open":2013,"high":1120,"low":2123,"close":1634,"change":106,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1634},"2025-06-16",3.52,1.69,6105700,{"date":2127,"open":1930,"high":1949,"low":2123,"close":1960,"change":1035,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1960},"2025-06-13",-4.04,9693300,{"date":2131,"open":1968,"high":590,"low":1998,"close":1921,"change":1274,"percent_change":911,"volume":2132,"transactions":9,"vwap":1921},"2025-06-12",9365300,{"date":2134,"open":2013,"high":1944,"low":1973,"close":2014,"change":647,"percent_change":1839,"volume":2135,"transactions":9,"vwap":2014},"2025-06-11",3820600,{"date":2137,"open":1482,"high":1944,"low":2138,"close":2008,"change":2139,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2008},"2025-06-10",3.39,0,6301800,{"date":2142,"open":2013,"high":2092,"low":1973,"close":2008,"change":362,"percent_change":698,"volume":2143,"transactions":9,"vwap":2008},"2025-06-09",6992800,{"date":2145,"open":1903,"high":1896,"low":2110,"close":2013,"change":745,"percent_change":1568,"volume":2146,"transactions":9,"vwap":2013},"2025-06-06",6365100,{"date":2148,"open":2084,"high":1904,"low":1968,"close":1960,"change":969,"percent_change":1961,"volume":2149,"transactions":9,"vwap":1960},"2025-06-05",8528800,{"date":2151,"open":2013,"high":1954,"low":1973,"close":1968,"change":106,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1968},"2025-06-04",1.74,5741400,{"date":2155,"open":2156,"high":2014,"low":2100,"close":2065,"change":510,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2065},"2025-06-03",3.34,3.29,4097800,{"date":2160,"open":1977,"high":663,"low":1977,"close":2156,"change":1417,"percent_change":292,"volume":2161,"transactions":9,"vwap":2156},"2025-06-02",6807600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":19,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-05-30",3.12,3.25,3.06,3.17,1.28,3359300,{"date":2171,"open":2172,"high":2165,"low":1983,"close":1983,"change":861,"percent_change":332,"volume":2173,"transactions":9,"vwap":1983},"2025-05-29",3.2,3629400,{"date":2175,"open":2176,"high":2157,"low":2177,"close":2178,"change":647,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-28",3.27,3.07,3.15,-1.87,4434800,{"date":2182,"open":2183,"high":1977,"low":2184,"close":2070,"change":746,"percent_change":1795,"volume":2185,"transactions":9,"vwap":2070},"2025-05-27",3.01,2.98,5059300,{"date":2187,"open":80,"high":2164,"low":2188,"close":2166,"change":282,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2166},"2025-05-23",3,3.03,3932000,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":537,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-22",2.85,3.04,2.97,2.41,3817400,{"date":2199,"open":2200,"high":2201,"low":2193,"close":2202,"change":111,"percent_change":730,"volume":2203,"transactions":9,"vwap":2202},"2025-05-21",2.95,2.99,2.9,4317000,{"date":2205,"open":2206,"high":2201,"low":2207,"close":2206,"change":227,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-05-20",2.91,2.8,1.04,4702600,{"date":2211,"open":2212,"high":2194,"low":2213,"close":2214,"change":662,"percent_change":1179,"volume":2215,"transactions":9,"vwap":2214},"2025-05-19",2.73,2.67,2.88,7157000,{"date":2217,"open":1409,"high":2213,"low":2218,"close":2213,"change":2139,"percent_change":2139,"volume":2219,"transactions":9,"vwap":2213},"2025-05-16",2.51,5003300,{"date":2221,"open":1533,"high":1950,"low":2222,"close":2213,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2213},"2025-05-15",2.37,0.39,17.11,6192100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1035,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-05-14",2.27,2.35,2.19,2.28,-6.17,4246500,{"date":2235,"open":2236,"high":2236,"low":1444,"close":2237,"change":227,"percent_change":1979,"volume":2238,"transactions":9,"vwap":2237},"2025-05-13",2.5,2.43,2697300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":848,"change":627,"percent_change":2244,"volume":2245,"transactions":9,"vwap":848},"2025-05-12",2.59,2.6,2.33,-7.34,4757100,{"date":2247,"open":2248,"high":1409,"low":2249,"close":2241,"change":1417,"percent_change":509,"volume":2250,"transactions":9,"vwap":2241},"2025-05-09",2.48,2.47,4898500,{"date":2252,"open":2236,"high":2253,"low":848,"close":2254,"change":187,"percent_change":718,"volume":2255,"transactions":9,"vwap":2254},"2025-05-08",2.52,2.42,3345700,{"date":2257,"open":2254,"high":1876,"low":848,"close":2258,"change":111,"percent_change":1312,"volume":2259,"transactions":9,"vwap":2258},"2025-05-07",2.46,4534600,{"date":2261,"open":2236,"high":2236,"low":2243,"close":2249,"change":537,"percent_change":1151,"volume":2262,"transactions":9,"vwap":2249},"2025-05-06",5042800,{"date":2264,"open":2265,"high":2196,"low":2266,"close":848,"change":662,"percent_change":1285,"volume":2267,"transactions":9,"vwap":848},"2025-05-05",2.25,2.24,4511500,{"date":2269,"open":2270,"high":883,"low":1575,"close":2230,"change":537,"percent_change":754,"volume":2271,"transactions":9,"vwap":2230},"2025-05-02",2.15,3259200,{"date":2273,"open":2270,"high":1561,"low":2274,"close":2275,"change":697,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-05-01",2.09,2.12,-2.3,3750300,{"date":2279,"open":2275,"high":2280,"low":1575,"close":992,"change":207,"percent_change":1397,"volume":2281,"transactions":9,"vwap":992},"2025-04-30",2.22,4007300,{"date":2283,"open":2284,"high":2280,"low":2285,"close":2270,"change":187,"percent_change":799,"volume":2286,"transactions":9,"vwap":2270},"2025-04-29",2.14,2.13,2707500,{"date":2288,"open":2275,"high":2289,"low":2290,"close":2230,"change":537,"percent_change":754,"volume":2291,"transactions":9,"vwap":2230},"2025-04-28",2.2,2.07,4362400,{"date":2293,"open":2285,"high":1561,"low":2294,"close":2275,"change":647,"percent_change":2009,"volume":2295,"transactions":9,"vwap":2275},"2025-04-25",2.08,3236200,{"date":2297,"open":2274,"high":2289,"low":2298,"close":2299,"change":510,"percent_change":1766,"volume":2300,"transactions":9,"vwap":2299},"2025-04-24",2.03,2.18,4521000,{"date":2302,"open":1881,"high":2294,"low":175,"close":2290,"change":429,"percent_change":500,"volume":2303,"transactions":9,"vwap":2290},"2025-04-23",5452400,{"date":179,"open":2305,"high":2306,"low":2307,"close":2305,"change":2139,"percent_change":2139,"volume":2308,"transactions":9,"vwap":2305},1.93,1.97,1.87,4454700]