[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQX":3,"homepage-market-summary":34,"stock-historical-EQX":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"EQX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Equinox Gold Corp.","NYSE American",null,"Common Stock","Equinox Gold Corp is a mining company engaged in the operation, acquisition, exploration, and development of mineral properties, with a focus on gold. The company operates gold mines and a clear plan to increase production by advancing the pipeline of growth projects. Geographically, the company operates in the Canada, United States, Mexico, and others. The majority of its revenue is generated from Canada.","3,317",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.8101,0.09,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},11.11,11.06,11.235,10.89,10.82,0.29,2.68,9014056.470311,29043,11.0374,18.96,8.485,11566477.736731067,25.1,1949,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},5.61,12705139,4637375634.182767,62.9,"2025-04-22",[186,187,196,204,214,225,236,247,257,268,276,287,298,308,318,327,337,347,356,367,376,385,394,405,415,426,437,448,458,468,478,487,498,506,515,524,533,542,552,560,569,579,589,599,609,619,628,638,649,659,668,678,685,694,704,711,720,726,733,740,746,754,760,768,776,784,791,799,805,811,818,826,834,842,851,858,865,871,878,883,889,898,905,912,919,926,935,942,950,956,962,968,973,978,983,987,995,1002,1009,1017,1024,1033,1042,1049,1057,1064,1073,1080,1087,1093,1100,1107,1113,1120,1128,1137,1146,1155,1164,1171,1178,1186,1191,1199,1208,1213,1220,1226,1233,1241,1247,1253,1260,1268,1273,1278,1284,1290,1299,1307,1314,1321,1329,1337,1344,1352,1360,1368,1375,1383,1391,1398,1405,1412,1420,1429,1436,1445,1453,1459,1464,1470,1476,1482,1491,1498,1506,1511,1516,1521,1529,1536,1544,1552,1557,1565,1572,1580,1586,1593,1599,1606,1611,1616,1623,1628,1634,1639,1644,1650,1654,1658,1664,1669,1675,1679,1686,1692,1696,1703,1709,1716,1720,1726,1733,1739,1745,1751,1756,1760,1764,1770,1776,1783,1786,1793,1802,1809,1813,1820,1825,1829,1833,1838,1843,1848,1855,1862,1868,1874,1881,1888,1896,1901,1906,1912,1916,1922,1927,1934,1940,1947,1951,1956,1961,1968,1975,1979,1985,1989,1994,1998,2002,2007,2014,2019,2024,2030,2034,2040,2044,2049,2055,2060,2066,2071,2074,2079,2084,2092,2097,2102,2110,2114,2119,2125,2132,2139,2144,2150,2157,2165,2172,2180,2186,2194,2200,2206,2212,2219,2226,2232,2238,2244,2250,2256,2262,2269,2274,2279,2283,2289,2295,2301,2308,2313,2318,2324,2328,2331,2335,2340,2347,2353,2360,2366,2372,2376,2381,2386,2391,2396,2402,2407,2411,2414,2419,2426,2432,2437,2445,2452,2458,2463,2469,2475,2479,2485,2491,2497,2501,2504,2508,2514,2521,2526,2530,2534,2540,2547,2552,2556,2560,2566,2572,2576,2579,2585,2590,2594,2599,2604,2610,2616,2619],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":19,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",11.09,10.8,-0.29,-2.61,13258577.058159,38840,10.9146,{"date":197,"open":198,"high":199,"low":189,"close":19,"change":191,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.5,11.51,-2.54,9681191.052295,27427,11.2267,{"date":205,"open":206,"high":198,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",11.36,11.22,11.4,0.17,1.51,16365481.334023,43088,11.3476,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.29,11.49,11.12,11.23,-0.71,-5.95,13241830.256152,37230,11.3283,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",11.74,12,11.5899,11.94,0.21,1.79,9211746.608237,27696,11.8703,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",11.92,11.98,11.58,11.73,-0.32,-2.66,15070043.141555,34531,11.7354,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":220,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",12.37,12.395,11.9,12.05,-5.56,15436452.915455,36021,12.0885,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",12.21,12.85,12.16,12.76,0.6,4.93,16173138.984202,37832,12.54,{"date":269,"open":270,"high":271,"low":228,"close":261,"change":191,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",12.24,12.4,-2.33,28151030.153248,35887,12.1292,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",12.41,12.51,12.09,12.45,0.23,1.88,25894639.397794,43347,12.4018,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",12.04,12.29,11.93,12.22,0.64,5.53,10675057.399585,36694,12.1698,{"date":299,"open":300,"high":301,"low":302,"close":240,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",12.1,12.17,11.422,-0.28,-2.36,12363392.008626,41686,11.7654,{"date":309,"open":310,"high":228,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",11.91,11.615,11.86,0.01,0.08,7308507.625921,30389,11.801,{"date":319,"open":230,"high":252,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",11.715,11.85,-0.55,-4.44,11285591.177118,42292,11.8695,{"date":328,"open":329,"high":330,"low":331,"close":271,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",12.47,12.645,12.285,0.2,1.64,10804956.417773,34450,12.3898,{"date":338,"open":339,"high":340,"low":261,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",12.3,12.39,12.2,-0.65,-5.06,14659123.644716,47856,12.2815,{"date":348,"open":349,"high":350,"low":351,"close":260,"change":231,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",12.9,13.17,12.73,1.66,8672507.3781,35657,12.9017,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",12.8,12.87,12.61,12.64,-0.17,-1.33,7046484.787601,27303,12.7224,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":304,"volume":373,"transactions":374,"vwap":375},"2026-09-04",12.655,12.93,12.81,-0.31,7863889.744585,29495,12.818,{"date":377,"open":378,"high":379,"low":380,"close":378,"change":57,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",13.12,13.1885,12.75,3.88,10256054.345156,34889,12.9872,{"date":386,"open":267,"high":359,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",12.49,12.63,0.45,3.69,9569217.482959,34822,12.605,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",12.33,12.7297,12.15,12.18,-0.68,-5.29,11901883.746856,43452,12.3767,{"date":406,"open":407,"high":408,"low":249,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",12.97,13.02,12.86,-0.13,-1,11285316.843544,39573,12.7101,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",13.53,13.56,12.775,12.99,-0.46,-3.42,14733389.440256,48450,13.0521,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",13.57,13.66,13.265,13.45,-0.18,-1.32,12451430.949343,43711,13.4101,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",13.6,13.92,13.58,13.63,-0.35,-2.5,11283557.642425,45255,13.6943,{"date":449,"open":418,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",14.08,13.355,13.98,0.22,1.6,12000236.464302,52549,13.8074,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":282,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",13.758,13.91,13.405,13.76,1.7,16856473.346094,59481,13.6694,{"date":469,"open":470,"high":471,"low":472,"close":417,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",13.23,13.555,13.145,0.65,5.05,16076536.670434,60097,13.3728,{"date":479,"open":279,"high":480,"low":481,"close":482,"change":453,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",12.95,12.5,12.88,1.74,14333499.065557,51468,12.7436,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",12.13,12.705,12.06,12.66,1.21,10.57,15477778.256853,56323,12.4825,{"date":499,"open":240,"high":227,"low":208,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",11.45,-0.34,-2.88,8265217.39013,30788,11.5118,{"date":507,"open":241,"high":508,"low":509,"close":510,"change":511,"percent_change":333,"volume":512,"transactions":513,"vwap":514},"2026-08-17",12.03,11.592,11.79,0.19,8601073.3736,34871,11.863,{"date":516,"open":517,"high":320,"low":518,"close":519,"change":151,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",11.39,11.345,11.6,3.39,8529117.989865,43871,11.5833,{"date":525,"open":526,"high":527,"low":528,"close":207,"change":372,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",11.42,11.44,11.08,-2.69,14830773.731523,42904,11.2049,{"date":534,"open":289,"high":535,"low":536,"close":537,"change":410,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",12.07,11.47,11.53,-1.11,13081329.383285,63465,11.6172,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":263,"volume":549,"transactions":550,"vwap":551},"2026-08-11",11.54,11.835,11.48,11.66,0.07,10493703.162795,47370,11.6457,{"date":553,"open":198,"high":554,"low":555,"close":556,"change":313,"percent_change":16,"volume":557,"transactions":558,"vwap":559},"2026-08-10",11.67,11.18,11.59,12770182.170112,54736,11.5341,{"date":561,"open":537,"high":562,"low":563,"close":240,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",11.87,11.38,0.84,7.82,31220904.672467,107109,11.5572,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",9.52,10.84,10.74,0.42,4.07,28839838.529068,124343,10.5914,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":163,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",10.17,10.485,10.11,10.32,7.72,26650765.477043,87206,10.3037,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":131,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",9.5,9.71,9.28,9.58,4.36,18697054.128759,66171,9.5224,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":282,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",8.92,9.19,8.83,9.18,2.57,12100939.807457,51051,9.0678,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":421,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",9.13,9.25,8.825,8.95,-4.89,19938781.614158,67997,9.0011,{"date":620,"open":602,"high":621,"low":622,"close":623,"change":389,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",9.44,9.035,9.41,5.02,12930067.857068,36644,9.2836,{"date":629,"open":604,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",9.23,8.705,8.96,-0.19,-2.08,19763042.538817,62587,8.9308,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",9.35,9.37,9.05,9.15,-0.37,-3.89,12295647.842818,47920,9.1651,{"date":650,"open":651,"high":652,"low":653,"close":571,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",9.46,9.61,9.26,0.24,2.59,13497105.165649,47976,9.4666,{"date":660,"open":661,"high":662,"low":663,"close":593,"change":116,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",9.4,9.49,9.24,-0.11,10489462.169941,39838,9.3403,{"date":669,"open":670,"high":671,"low":622,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",9.09,9.43,9.29,-0.06,-0.64,13738534.14307,47273,9.2624,{"date":679,"open":640,"high":680,"low":672,"close":640,"change":24,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",9.76,3.2,13779123.17253,47130,9.4987,{"date":686,"open":687,"high":670,"low":688,"close":689,"change":151,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",8.9,8.79,9.06,4.38,10885738.968295,32211,8.9977,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":111,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",8.655,8.8151,8.615,8.68,0.7,8212259.085082,33727,8.7215,{"date":705,"open":706,"high":707,"low":30,"close":708,"change":410,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-17",8.61,8.86,8.62,-1.49,12835500,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",9.17,9.21,8.66,8.75,-0.6,-6.42,13869600,{"date":721,"open":591,"high":722,"low":630,"close":640,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":640},"2026-07-15",9.6,-0.15,-1.58,8269200,{"date":727,"open":728,"high":728,"low":729,"close":591,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":591},"2026-07-14",9.88,9.455,0.05,0.53,9120400,{"date":734,"open":652,"high":735,"low":736,"close":737,"change":372,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-13",9.66,9.32,9.45,-3.18,9471800,{"date":741,"open":735,"high":742,"low":743,"close":680,"change":744,"percent_change":231,"volume":745,"transactions":9,"vwap":680},"2026-07-10",9.89,9.57,0.02,7563100,{"date":747,"open":748,"high":749,"low":594,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",9.69,9.79,9.74,0.3,3.18,9897800,{"date":755,"open":756,"high":757,"low":713,"close":621,"change":644,"percent_change":758,"volume":759,"transactions":9,"vwap":621},"2026-07-08",9.54,9.67,-3.77,10304500,{"date":761,"open":762,"high":763,"low":757,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",10.24,10.275,9.81,-0.5,-4.85,11303700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":209,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-06",10.4,10.49,10.065,10.31,1.68,10848700,{"date":777,"open":581,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",10.48,9.965,10.14,0.39,4,17947300,{"date":785,"open":750,"high":786,"low":750,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",10.215,9.75,0.03,0.31,9927500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":116,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-30",9.73,9.825,9.53,9.72,-0.1,11343100,{"date":800,"open":801,"high":802,"low":803,"close":793,"change":744,"percent_change":231,"volume":804,"transactions":9,"vwap":793},"2026-06-29",9.63,9.82,9.48,13508800,{"date":806,"open":807,"high":808,"low":756,"close":592,"change":751,"percent_change":809,"volume":810,"transactions":9,"vwap":592},"2026-06-26",9.62,10.1,3.19,12812600,{"date":812,"open":813,"high":757,"low":814,"close":623,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":623},"2026-06-25",9.65,9.214,0.04,0.43,10307100,{"date":819,"open":820,"high":821,"low":822,"close":641,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":641},"2026-06-24",9.42,9.725,9.22,-0.4,-4.09,18175400,{"date":827,"open":828,"high":829,"low":793,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",9.9,10.02,9.77,-0.48,-4.68,14162600,{"date":835,"open":762,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",10.34,10.13,10.25,-0.26,-2.47,11056500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",11.05,11.21,10.27,10.51,-0.52,-4.71,27181600,{"date":852,"open":544,"high":252,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",10.99,11.03,-0.51,-4.42,21941900,{"date":859,"open":517,"high":860,"low":861,"close":544,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":544},"2026-06-16",11.64,11.265,0.34,3.04,15190900,{"date":866,"open":867,"high":556,"low":19,"close":868,"change":141,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-15",11.31,11.2,6.26,13371200,{"date":872,"open":836,"high":873,"low":874,"close":875,"change":751,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-12",10.65,10.21,10.54,2.93,11605100,{"date":879,"open":787,"high":773,"low":813,"close":762,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":762},"2026-06-11",0.51,5.24,16968500,{"date":884,"open":808,"high":885,"low":748,"close":793,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":793},"2026-06-10",10.26,-0.73,-6.98,13037500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",10.95,11.02,10.06,10.46,-0.38,-3.51,17180600,{"date":899,"open":900,"high":901,"low":902,"close":572,"change":730,"percent_change":903,"volume":904,"transactions":9,"vwap":572},"2026-06-08",10.77,11.025,10.545,0.46,18055200,{"date":906,"open":845,"high":907,"low":908,"close":909,"change":220,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-05",11.27,10.68,10.79,-6.17,18578600,{"date":913,"open":536,"high":914,"low":915,"close":198,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":198},"2026-06-04",11.76,11.34,0.28,2.5,9872000,{"date":920,"open":310,"high":921,"low":922,"close":207,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":207},"2026-06-03",11.99,11.195,-0.89,-7.35,18745100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",12.59,12.74,11.965,12.11,-0.39,-3.12,13867200,{"date":936,"open":937,"high":938,"low":329,"close":481,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":481},"2026-06-01",13.15,13.198,-1.04,-7.68,16288500,{"date":943,"open":944,"high":441,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-29",12.62,12.58,13.54,0.96,7.63,20716100,{"date":951,"open":952,"high":953,"low":230,"close":945,"change":156,"percent_change":954,"volume":955,"transactions":9,"vwap":945},"2026-05-28",12.075,12.785,2.86,9639400,{"date":957,"open":958,"high":481,"low":341,"close":959,"change":932,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-27",12.31,12.23,-3.09,8162500,{"date":963,"open":964,"high":262,"low":965,"close":944,"change":57,"percent_change":966,"volume":967,"transactions":9,"vwap":944},"2026-05-26",12.48,12.412,4.04,5471100,{"date":969,"open":339,"high":970,"low":508,"close":489,"change":432,"percent_change":971,"volume":972,"transactions":9,"vwap":489},"2026-05-22",12.369,-1.46,5745800,{"date":974,"open":975,"high":976,"low":239,"close":958,"change":664,"percent_change":923,"volume":977,"transactions":9,"vwap":958},"2026-05-21",12.12,12.625,7725500,{"date":979,"open":329,"high":360,"low":980,"close":981,"change":332,"percent_change":333,"volume":982,"transactions":9,"vwap":981},"2026-05-20",12.215,12.42,9697900,{"date":984,"open":371,"high":349,"low":341,"close":292,"change":220,"percent_change":985,"volume":986,"transactions":9,"vwap":292},"2026-05-19",-5.49,9303700,{"date":988,"open":989,"high":990,"low":991,"close":370,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":370},"2026-05-18",13.36,13.48,12.875,-0.3,-2.27,7154900,{"date":996,"open":997,"high":998,"low":999,"close":470,"change":1000,"percent_change":940,"volume":1001,"transactions":9,"vwap":470},"2026-05-15",13.75,14,13.18,-1.1,12208200,{"date":1003,"open":1004,"high":1005,"low":461,"close":1006,"change":1007,"percent_change":1000,"volume":1008,"transactions":9,"vwap":1006},"2026-05-14",14.54,14.815,14.33,-0.16,16429600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":372,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",13.96,14.62,13.72,14.49,-2.09,18525600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":673,"percent_change":823,"volume":1023,"transactions":9,"vwap":1022},"2026-05-12",14.52,14.92,14.015,14.8,8735100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-11",14.5,15.04,14.495,14.86,0.57,3.99,7174100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",14.67,14.85,14.155,14.29,-0.08,-0.56,8072300,{"date":1043,"open":1029,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-07",15.29,14.345,14.37,0,12727900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1046,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1046},"2026-05-06",14.4,14.765,14.265,0.77,5.66,8649200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":439,"change":839,"percent_change":1062,"volume":1063,"transactions":9,"vwap":439},"2026-05-05",14.2,14.25,13.59,-1.88,5153100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-04",13.82,14.07,13.68,13.86,-0.12,-0.86,6561500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":452,"change":744,"percent_change":1078,"volume":1079,"transactions":9,"vwap":452},"2026-05-01",13.84,14.18,13.71,0.14,8008600,{"date":1081,"open":440,"high":1082,"low":1083,"close":1011,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1011},"2026-04-30",14.04,13.69,0.52,3.87,6835800,{"date":1088,"open":946,"high":1089,"low":989,"close":1090,"change":932,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-29",13.64,13.44,-2.82,7245800,{"date":1094,"open":1095,"high":1096,"low":442,"close":1097,"change":855,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-28",13.78,14.095,13.83,-3.56,9347500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":313,"percent_change":548,"volume":1106,"transactions":9,"vwap":1105},"2026-04-27",14.15,14.36,13.95,14.34,7295700,{"date":1108,"open":1102,"high":1109,"low":1110,"close":1006,"change":126,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1006},"2026-04-24",14.375,13.88,1.78,11647200,{"date":1114,"open":1060,"high":1115,"low":1116,"close":450,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":450},"2026-04-23",14.435,13.685,-0.36,-2.49,7499300,{"date":1121,"open":1004,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-22",14.665,14.275,14.44,0.27,1.91,8168500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-21",15.17,15.24,14.14,14.17,-1.22,-7.93,10997200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-20",15.34,15.64,15.13,15.39,-0.22,-1.41,6716100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-17",15.35,15.99,15.23,15.61,0.79,5.33,7307800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-16",15.16,15.44,14.78,14.82,-0.27,-1.79,7388500,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":322,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-15",15.57,15.011,15.09,-3.52,6228700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1140,"change":1030,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1140},"2026-04-14",15.33,15.67,15.205,3.78,7773700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":116,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-13",14.74,15.12,14.66,15.07,-0.07,8788300,{"date":1187,"open":1027,"high":1044,"low":1188,"close":1189,"change":332,"percent_change":86,"volume":1190,"transactions":9,"vwap":1189},"2026-04-10",14.915,15.08,6496100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":823,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-09",15.48,15.62,14.805,14.88,-2.62,10629100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",15.73,15.8,14.93,15.28,0.5,3.38,12016000,{"date":1209,"open":1210,"high":1159,"low":1102,"close":1159,"change":209,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1159},"2026-04-07",14.59,1.16,7729300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":744,"percent_change":1078,"volume":1219,"transactions":9,"vwap":1218},"2026-04-06",14.53,14.81,14.45,14.61,6707000,{"date":1221,"open":1222,"high":1223,"low":452,"close":1210,"change":443,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1210},"2026-04-02",14.03,14.91,-2.34,7871400,{"date":1227,"open":1159,"high":1204,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-01",14.475,14.94,0.48,3.32,9931700,{"date":1234,"open":1235,"high":1019,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",13.39,13.33,14.46,1.52,11.75,15619900,{"date":1242,"open":359,"high":1243,"low":929,"close":1244,"change":1245,"percent_change":954,"volume":1246,"transactions":9,"vwap":1244},"2026-03-30",13.22,12.94,0.36,13176900,{"date":1248,"open":239,"high":1249,"low":239,"close":945,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":945},"2026-03-27",12.78,0.55,4.57,13686200,{"date":1254,"open":1255,"high":1256,"low":239,"close":508,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":508},"2026-03-26",12.46,12.92,-0.97,-7.46,11154300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":574,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",13.35,13.46,12.845,13,3.34,10112400,{"date":1269,"open":329,"high":1270,"low":398,"close":945,"change":673,"percent_change":1271,"volume":1272,"transactions":9,"vwap":945},"2026-03-24",12.67,-0.47,9648100,{"date":1274,"open":508,"high":1275,"low":508,"close":361,"change":473,"percent_change":1276,"volume":1277,"transactions":9,"vwap":361},"2026-03-23",12.91,5.42,16113400,{"date":1279,"open":492,"high":351,"low":1280,"close":921,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":921},"2026-03-20",11.721,-0.42,-3.38,19106100,{"date":1285,"open":981,"high":1286,"low":508,"close":278,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":278},"2026-03-19",12.72,-1.01,-7.53,13474600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-18",13.905,14.05,13.365,13.42,-1.03,-7.13,10781900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1217,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1217},"2026-03-17",15,15.195,14.39,-0.43,-2.89,6692200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1196,"change":789,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1196},"2026-03-16",14.56,15.06,14.51,2.13,9471400,{"date":1315,"open":1201,"high":1316,"low":1215,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-13",15.82,14.57,-1.35,-8.48,8864400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":410,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-12",15.95,16.12,15.32,15.92,-0.81,10115800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1271,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-11",16.3,16.33,15.675,16.049999,-2.85,6832400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":313,"percent_change":111,"volume":1343,"transactions":9,"vwap":1342},"2026-03-10",16.91,17.040001,16.43,16.52,7011300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1070,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",16.13,16.58,15.42,16.51,-0.72,7396300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":231,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-06",16.11,16.89,15.76,16.63,1.28,11897900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":886,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-05",16.84,16.9,15.98,16.42,-4.26,10373400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1039,"percent_change":421,"volume":1374,"transactions":9,"vwap":1373},"2026-03-04",17.74,17.75,16.705,17.15,7422900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":732,"transactions":9,"vwap":1380},"2026-03-03",17.56,17.63,16.76,17.23,-1.52,-8.11,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":116,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-02",18.895,18.94,18.115,18.75,-0.05,9205700,{"date":1392,"open":1393,"high":1386,"low":1394,"close":1395,"change":1245,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-27",18.64,18.36,18.76,1.96,7571400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":24,"percent_change":454,"volume":1404,"transactions":9,"vwap":1403},"2026-02-26",18.01,18.47,17.9,18.4,6954900,{"date":1406,"open":1407,"high":29,"low":1408,"close":1409,"change":1304,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-25",18.84,18.07,18.11,-2.32,7913900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1085,"volume":1419,"transactions":9,"vwap":1417},"2026-02-24",17.33,18.885,17.26,18.54,0.69,11576500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-23",17.049999,18.19,16.995,17.85,1.04,6.19,10375400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":362,"percent_change":411,"volume":1435,"transactions":9,"vwap":1434},"2026-02-20",17,17.65,16.715,16.81,11329400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-19",15.21,17.055,15.11,16.98,1.33,8.5,12147700,{"date":1446,"open":1447,"high":1448,"low":1189,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-18",15.4,15.695,15.65,0.59,3.92,10547800,{"date":1454,"open":1455,"high":1139,"low":1456,"close":1310,"change":1457,"percent_change":832,"volume":1458,"transactions":9,"vwap":1310},"2026-02-17",15.25,14.58,-0.74,9338000,{"date":1460,"open":1193,"high":1461,"low":1139,"close":1202,"change":163,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1202},"2026-02-13",16,4.91,12937800,{"date":1465,"open":1346,"high":1466,"low":1027,"close":1310,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1310},"2026-02-12",16.295,-1.28,-7.83,11764400,{"date":1471,"open":1472,"high":1473,"low":1316,"close":1474,"change":57,"percent_change":85,"volume":1475,"transactions":9,"vwap":1474},"2026-02-11",16.28,16.475,16.34,7078000,{"date":1477,"open":1158,"high":1334,"low":1478,"close":1479,"change":146,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-10",15.38,15.85,2.06,7905300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-09",14.75,15.59,14.675,15.53,0.97,6.66,7096000,{"date":1492,"open":1076,"high":1493,"low":1494,"close":1309,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1309},"2026-02-06",14.625,14.09,0.82,5.97,10173600,{"date":1499,"open":1500,"high":1160,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-05",14.64,13.73,13.74,-1.5,-9.84,13217500,{"date":1507,"open":1194,"high":1194,"low":1028,"close":1131,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1131},"2026-02-04",0.13,0.86,14493100,{"date":1512,"open":1027,"high":1150,"low":1513,"close":1440,"change":947,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1440},"2026-02-03",14.55,6.78,17653100,{"date":1517,"open":1518,"high":1180,"low":1075,"close":1102,"change":723,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1102},"2026-02-02",14.1,-1.05,15794500,{"date":1522,"open":1237,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-30",15.295,14.115,14.3,-1.71,-10.68,14416500,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":538,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-29",17.4,15.635,16.01,-6.48,18149500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":24,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-28",17.17,17.2,16.455,17.12,1.72,9817200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1205,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-27",16.31,16.86,15.81,16.83,3.06,8727000,{"date":1553,"open":1554,"high":1373,"low":1555,"close":1332,"change":1078,"percent_change":1509,"volume":1556,"transactions":9,"vwap":1332},"2026-01-26",16.54,16.26,14247600,{"date":1558,"open":1461,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-23",16.35,15.72,16.19,0.26,1.63,8450300,{"date":1566,"open":1159,"high":1567,"low":1159,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-22",16.025,15.93,1.1,7.42,10623000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1327,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-21",16.09,16.1,14.575,14.83,-5.18,15819500,{"date":1581,"open":1484,"high":1582,"low":1484,"close":1140,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1140},"2026-01-20",15.66,1.4,9.83,12326800,{"date":1587,"open":1588,"high":1589,"low":1501,"close":1590,"change":242,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-16",14.41,14.491,14.24,-2.2,7693700,{"date":1594,"open":1513,"high":1595,"low":1596,"close":1309,"change":1070,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1309},"2026-01-15",14.84,14.31,-0.82,11650400,{"date":1600,"open":1223,"high":1141,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-14",14.395,14.68,0.11,0.75,11478600,{"date":1607,"open":1608,"high":1157,"low":1609,"close":1317,"change":1508,"percent_change":71,"volume":1610,"transactions":9,"vwap":1317},"2026-01-13",14.7,14.47,8508400,{"date":1612,"open":1500,"high":1613,"low":1303,"close":1124,"change":916,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1124},"2026-01-12",14.77,1.98,7232300,{"date":1617,"open":1618,"high":1216,"low":1619,"close":1620,"change":831,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-09",14.72,13.93,14.16,-3.28,11085600,{"date":1624,"open":1293,"high":1035,"low":1625,"close":1500,"change":332,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1500},"2026-01-08",14.01,1.39,6236000,{"date":1629,"open":1630,"high":1026,"low":1631,"close":1124,"change":673,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1124},"2026-01-07",14.11,13.81,-0.41,7210100,{"date":1635,"open":1026,"high":1636,"low":1590,"close":1026,"change":231,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1026},"2026-01-06",14.65,1.47,7202400,{"date":1640,"open":1641,"high":1122,"low":1069,"close":1038,"change":1450,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1038},"2026-01-05",13.9,4.31,10073300,{"date":1645,"open":1303,"high":1303,"low":1646,"close":1647,"change":501,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-02",13.32,13.7,-2.42,7809600,{"date":1651,"open":1067,"high":1006,"low":998,"close":1082,"change":1007,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1082},"2025-12-31",-1.13,4335200,{"date":1655,"open":1046,"high":1210,"low":1620,"close":1059,"change":231,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1059},"2025-12-30",1.5,5326700,{"date":1659,"open":1660,"high":1046,"low":1075,"close":1661,"change":1597,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-29",14.23,13.99,-5.54,10591600,{"date":1665,"open":1029,"high":1666,"low":1309,"close":1216,"change":231,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1216},"2025-12-26",15.029,1.44,5257400,{"date":1670,"open":1196,"high":1671,"low":1588,"close":1672,"change":191,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-24",14.89,14.6,-1.95,3006200,{"date":1676,"open":1677,"high":1677,"low":1672,"close":1671,"change":116,"percent_change":1184,"volume":1678,"transactions":9,"vwap":1671},"2025-12-23",15.01,6542400,{"date":1680,"open":1210,"high":1681,"low":1051,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-22",14.97,14.9,0.8,5.67,10649200,{"date":1687,"open":1688,"high":1596,"low":1689,"close":1518,"change":862,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1518},"2025-12-19",13.85,13.8,2.47,23458700,{"date":1693,"open":1075,"high":1059,"low":429,"close":463,"change":410,"percent_change":1694,"volume":1695,"transactions":9,"vwap":463},"2025-12-18",-0.94,10713900,{"date":1697,"open":1102,"high":1698,"low":1068,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-17",14.295,13.89,-0.02,-0.14,10478700,{"date":1704,"open":998,"high":1705,"low":1706,"close":461,"change":1707,"percent_change":191,"volume":1708,"transactions":9,"vwap":461},"2025-12-16",14.268,13.525,-0.04,9765300,{"date":1710,"open":1711,"high":1022,"low":1712,"close":1104,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1104},"2025-12-15",14.69,13.729,-0.75,-5.1,17122300,{"date":1717,"open":1301,"high":1718,"low":1303,"close":1608,"change":744,"percent_change":1078,"volume":1719,"transactions":9,"vwap":1608},"2025-12-12",15.1,9952300,{"date":1721,"open":1019,"high":1722,"low":1723,"close":1602,"change":751,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1602},"2025-12-11",15.068,14.225,2.09,11143100,{"date":1727,"open":998,"high":1014,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-10",13.67,14.38,0.37,2.64,8188300,{"date":1734,"open":441,"high":1735,"low":1736,"close":1625,"change":263,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1625},"2025-12-09",14.02,13.505,4.47,5604700,{"date":1740,"open":1104,"high":1741,"low":1742,"close":1742,"change":855,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-08",13.97,13.41,-3.66,9378900,{"date":1746,"open":1630,"high":1747,"low":1748,"close":440,"change":1749,"percent_change":1143,"volume":1750,"transactions":9,"vwap":440},"2025-12-05",14.355,13.835,-0.03,8956400,{"date":1752,"open":1502,"high":452,"low":1753,"close":1104,"change":209,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1104},"2025-12-04",13.62,1.23,3745800,{"date":1757,"open":1494,"high":1758,"low":429,"close":1095,"change":1701,"percent_change":1287,"volume":1759,"transactions":9,"vwap":1095},"2025-12-03",14.167,4882600,{"date":1761,"open":1625,"high":1053,"low":417,"close":440,"change":664,"percent_change":1762,"volume":1763,"transactions":9,"vwap":440},"2025-12-02",-0.78,5443600,{"date":1765,"open":1132,"high":1766,"low":1631,"close":1222,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1222},"2025-12-01",14.22,0.15,1.08,8008200,{"date":1771,"open":1083,"high":1772,"low":1773,"close":1110,"change":151,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1110},"2025-11-28",13.94,13.55,2.81,5954300,{"date":1777,"open":1778,"high":428,"low":370,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-26",13.01,13.5,0.72,5.63,7258400,{"date":1784,"open":1286,"high":407,"low":945,"close":1249,"change":815,"percent_change":789,"volume":1785,"transactions":9,"vwap":1249},"2025-11-25",7433500,{"date":1787,"open":238,"high":1788,"low":1789,"close":929,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":929},"2025-11-24",12.77,11.845,0.85,7.15,7116100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-21",12.08,12.145,11.775,11.89,-0.23,-1.9,10483900,{"date":1803,"open":1804,"high":1805,"low":491,"close":975,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":975},"2025-11-20",12.79,13.095,-0.69,-5.39,7996000,{"date":1810,"open":260,"high":407,"low":271,"close":371,"change":231,"percent_change":1811,"volume":1812,"transactions":9,"vwap":371},"2025-11-19",1.67,9085600,{"date":1814,"open":361,"high":1815,"low":1816,"close":1817,"change":1767,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-18",12.82,12.315,12.6,1.2,7822500,{"date":1821,"open":1270,"high":1822,"low":396,"close":281,"change":992,"percent_change":1823,"volume":1824,"transactions":9,"vwap":281},"2025-11-17",12.83,-2.35,6800700,{"date":1826,"open":980,"high":409,"low":975,"close":380,"change":1799,"percent_change":1827,"volume":1828,"transactions":9,"vwap":380},"2025-11-14",-1.77,9799200,{"date":1830,"open":470,"high":417,"low":482,"close":1831,"change":1007,"percent_change":1134,"volume":1832,"transactions":9,"vwap":1831},"2025-11-13",12.98,14580900,{"date":1834,"open":1835,"high":999,"low":249,"close":1836,"change":163,"percent_change":1496,"volume":1837,"transactions":9,"vwap":1836},"2025-11-12",12.44,13.14,13444600,{"date":1839,"open":958,"high":1840,"low":489,"close":271,"change":511,"percent_change":1841,"volume":1842,"transactions":9,"vwap":271},"2025-11-11",12.445,1.56,8921900,{"date":1844,"open":535,"high":292,"low":1845,"close":259,"change":1205,"percent_change":1846,"volume":1847,"transactions":9,"vwap":259},"2025-11-10",11.869,4.27,12140300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":751,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-07",11.56,11.71,11.339,2.63,9509300,{"date":1856,"open":544,"high":1857,"low":845,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-06",12.355,11.41,0.81,7.64,25321600,{"date":1863,"open":1864,"high":908,"low":773,"close":1865,"change":282,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-05",10.66,10.6,2.22,12817600,{"date":1869,"open":1870,"high":1871,"low":836,"close":1872,"change":831,"percent_change":856,"volume":1873,"transactions":9,"vwap":1872},"2025-11-04",10.58,10.62,10.37,9475800,{"date":1875,"open":1876,"high":218,"low":1877,"close":1878,"change":1070,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-03",10.96,10.775,10.85,-1.09,10115000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1707,"percent_change":1117,"volume":1887,"transactions":9,"vwap":1886},"2025-10-31",11,11.085,10.835,10.97,8627900,{"date":1889,"open":22,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-30",11.19,10.81,11.01,0.1,0.92,7987400,{"date":1897,"open":868,"high":867,"low":1898,"close":1899,"change":1508,"percent_change":493,"volume":1900,"transactions":9,"vwap":1899},"2025-10-29",10.78,10.91,15110400,{"date":1902,"open":773,"high":1903,"low":762,"close":1898,"change":332,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1898},"2025-10-28",10.807,1.89,12132600,{"date":1907,"open":1908,"high":909,"low":838,"close":1870,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1870},"2025-10-27",10.56,-0.45,-4.08,12879800,{"date":1913,"open":1883,"high":219,"low":1914,"close":854,"change":362,"percent_change":1381,"volume":1915,"transactions":9,"vwap":854},"2025-10-24",10.98,10937300,{"date":1917,"open":1918,"high":915,"low":1919,"close":868,"change":1767,"percent_change":1920,"volume":1921,"transactions":9,"vwap":868},"2025-10-23",11.3,11.045,1.36,10838300,{"date":1923,"open":1924,"high":1884,"low":1925,"close":844,"change":815,"percent_change":1245,"volume":1926,"transactions":9,"vwap":844},"2025-10-22",10.61,10.53,10204900,{"date":1928,"open":1929,"high":563,"low":1930,"close":1892,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1892},"2025-10-21",11.07,10.94,-1.2,-9.83,16091400,{"date":1935,"open":1936,"high":1937,"low":491,"close":259,"change":511,"percent_change":1938,"volume":1939,"transactions":9,"vwap":259},"2025-10-20",12.28,12.435,1.58,14379600,{"date":1941,"open":399,"high":387,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-17",11.765,12.02,-0.7,-5.5,16317700,{"date":1948,"open":371,"high":370,"low":279,"close":1286,"change":16,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1286},"2025-10-16",0.71,23659400,{"date":1952,"open":398,"high":929,"low":280,"close":388,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":388},"2025-10-15",0.76,6.4,16173800,{"date":1957,"open":227,"high":261,"low":1958,"close":562,"change":1161,"percent_change":1959,"volume":1960,"transactions":9,"vwap":562},"2025-10-14",11.72,-2.22,12655700,{"date":1962,"open":252,"high":1963,"low":1964,"close":1965,"change":57,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-13",12.35,11.97,12.14,4.21,14350600,{"date":1969,"open":914,"high":1970,"low":1971,"close":1972,"change":209,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-10",11.805,11.43,11.65,1.48,12830700,{"date":1976,"open":292,"high":292,"low":219,"close":546,"change":1977,"percent_change":615,"volume":1978,"transactions":9,"vwap":546},"2025-10-09",-0.59,14834500,{"date":1980,"open":1981,"high":1982,"low":519,"close":535,"change":1450,"percent_change":1983,"volume":1984,"transactions":9,"vwap":535},"2025-10-08",11.84,12.205,5.14,17676900,{"date":1986,"open":845,"high":1970,"low":1890,"close":546,"change":151,"percent_change":1987,"volume":1988,"transactions":9,"vwap":546},"2025-10-07",3.42,16626500,{"date":1990,"open":528,"high":868,"low":891,"close":1991,"change":231,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-06",11.1,1.93,13665700,{"date":1995,"open":1914,"high":1914,"low":1996,"close":22,"change":1707,"percent_change":644,"volume":1997,"transactions":9,"vwap":22},"2025-10-03",10.755,10588400,{"date":1999,"open":854,"high":1929,"low":1865,"close":2000,"change":815,"percent_change":1730,"volume":2001,"transactions":9,"vwap":2000},"2025-10-02",10.93,12874800,{"date":2003,"open":206,"high":1858,"low":22,"close":22,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":22},"2025-10-01",-0.33,-2.94,23743500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":207,"change":1070,"percent_change":2012,"volume":2013,"transactions":9,"vwap":207},"2025-09-30",11.13,11.52,11.105,-1.06,18597700,{"date":2015,"open":844,"high":2016,"low":1919,"close":915,"change":1250,"percent_change":2017,"volume":2018,"transactions":9,"vwap":915},"2025-09-29",11.445,5.1,22415200,{"date":2020,"open":2021,"high":190,"low":582,"close":909,"change":1767,"percent_change":2022,"volume":2023,"transactions":9,"vwap":909},"2025-09-26",10.71,1.41,12122100,{"date":2025,"open":875,"high":573,"low":2026,"close":2027,"change":1767,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-25",10.5,10.64,1.43,9903400,{"date":2031,"open":2032,"high":909,"low":771,"close":771,"change":839,"percent_change":1648,"volume":2033,"transactions":9,"vwap":771},"2025-09-24",10.73,11036700,{"date":2035,"open":20,"high":2036,"low":908,"close":2037,"change":633,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-23",11.15,10.75,-1.74,14189800,{"date":2041,"open":189,"high":189,"low":2027,"close":1930,"change":1078,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1930},"2025-09-22",1.3,16425300,{"date":2045,"open":894,"high":1891,"low":2046,"close":190,"change":131,"percent_change":2047,"volume":2048,"transactions":9,"vwap":190},"2025-09-19",10.345,3.85,67993600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":770,"change":1047,"percent_change":1047,"volume":2054,"transactions":9,"vwap":770},"2025-09-18",10.35,10.447,10.235,17635500,{"date":2056,"open":2051,"high":2057,"low":2058,"close":770,"change":1007,"percent_change":1381,"volume":2059,"transactions":9,"vwap":770},"2025-09-17",10.72,10.28,18567900,{"date":2061,"open":1878,"high":2062,"low":2063,"close":1908,"change":191,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1908},"2025-09-16",10.895,10.495,-2.67,19578400,{"date":2067,"open":2057,"high":2011,"low":2068,"close":1878,"change":654,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1878},"2025-09-15",10.67,2.26,18694600,{"date":2072,"open":1929,"high":1991,"low":778,"close":1924,"change":1117,"percent_change":1621,"volume":2073,"transactions":9,"vwap":1924},"2025-09-12",14368300,{"date":2075,"open":1871,"high":892,"low":2076,"close":1886,"change":282,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1886},"2025-09-11",10.535,2.14,25164200,{"date":2080,"open":2081,"high":1878,"low":2081,"close":573,"change":1152,"percent_change":2082,"volume":2083,"transactions":9,"vwap":573},"2025-09-10",10.05,7.94,27377300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2086,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2086},"2025-09-09",9.95,10.0050001,9.78,0.12,1.22,10811000,{"date":2093,"open":2086,"high":2094,"low":2095,"close":1584,"change":730,"percent_change":880,"volume":2096,"transactions":9,"vwap":1584},"2025-09-08",10,9.764,17387300,{"date":2098,"open":822,"high":2099,"low":689,"close":2088,"change":1859,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2088},"2025-09-05",9.87,9.03,32132500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1701,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-04",9,9.086,8.88,8.97,-1.54,10861700,{"date":2111,"open":612,"high":736,"low":2100,"close":2112,"change":1749,"percent_change":2004,"volume":2113,"transactions":9,"vwap":2112},"2025-09-03",9.11,15234300,{"date":2115,"open":632,"high":714,"low":688,"close":2116,"change":151,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-02",9.14,4.34,19542200,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":57,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-29",8.24,8.76,5.93,16050800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":548,"percent_change":1790,"volume":2131,"transactions":9,"vwap":2130},"2025-08-28",8.3,8.305,8.175,8.27,9777300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1749,"percent_change":1117,"volume":2138,"transactions":9,"vwap":2137},"2025-08-27",8.16,8.23,8.07,8.2,6581200,{"date":2140,"open":2141,"high":2130,"low":2141,"close":2135,"change":1767,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2135},"2025-08-26",8.1,1.86,10624500,{"date":2145,"open":2134,"high":2146,"low":2147,"close":2148,"change":111,"percent_change":1604,"volume":2149,"transactions":9,"vwap":2148},"2025-08-25",8.28,8.06,8.08,9846500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2089,"percent_change":1238,"volume":2156,"transactions":9,"vwap":2155},"2025-08-22",7.83,8.09,7.77,8.02,9495300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1767,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-21",7.7,7.92,7.61,7.9,1.94,10113600,{"date":2166,"open":2167,"high":2154,"low":2168,"close":2169,"change":332,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-08-20",7.66,7.57,7.75,2.65,17947900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1281,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-19",7.93,7.95,7.54,7.55,-5.27,14614100,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":116,"percent_change":410,"volume":2185,"transactions":9,"vwap":2184},"2025-08-18",8,7.74,7.97,14261900,{"date":2187,"open":2188,"high":2134,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-15",7.89,7.793,7.98,0.16,2.05,23251700,{"date":2195,"open":2196,"high":2162,"low":2197,"close":565,"change":2198,"percent_change":1130,"volume":2199,"transactions":9,"vwap":565},"2025-08-14",7.09,7.08,1.03,37497400,{"date":2201,"open":2202,"high":2203,"low":1514,"close":2204,"change":1700,"percent_change":191,"volume":2205,"transactions":9,"vwap":2204},"2025-08-13",6.85,6.88,6.79,12128600,{"date":2207,"open":1489,"high":2208,"low":2209,"close":2208,"change":2191,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-08-12",6.81,6.54,2.41,13182700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":231,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-11",6.3,6.65,6.29,3.26,13551400,{"date":2220,"open":2215,"high":2221,"low":2222,"close":2223,"change":664,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-08",6.7,6.39,6.44,-1.68,14265900,{"date":2227,"open":2221,"high":2228,"low":2229,"close":2230,"change":1700,"percent_change":992,"volume":2231,"transactions":9,"vwap":2230},"2025-08-07",6.75,6.47,6.55,11442000,{"date":2233,"open":1954,"high":2234,"low":2235,"close":2234,"change":209,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-08-06",6.57,6.365,2.66,10432400,{"date":2239,"open":2240,"high":2241,"low":1427,"close":1954,"change":1893,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1954},"2025-08-05",6.25,6.41,1.59,12527600,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2214,"change":282,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2214},"2025-08-04",6.11,6.35,3.79,10489600,{"date":2251,"open":2240,"high":869,"low":2252,"close":2253,"change":1749,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-01",6.01,6.07,-0.49,11408700,{"date":2257,"open":2258,"high":2259,"low":2253,"close":2260,"change":1700,"percent_change":2004,"volume":2261,"transactions":9,"vwap":2260},"2025-07-31",6.17,6.295,6.1,10254100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":1143,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-30",6.28,6.34,6.12,-3.47,11138300,{"date":2270,"open":2214,"high":2271,"low":2272,"close":2265,"change":730,"percent_change":1152,"volume":2273,"transactions":9,"vwap":2265},"2025-07-29",6.38,6.23,10499200,{"date":2275,"open":2276,"high":2247,"low":2258,"close":2216,"change":797,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2216},"2025-07-28",6.31,-1.56,10318600,{"date":2280,"open":2216,"high":2223,"low":2272,"close":2222,"change":788,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2222},"2025-07-25",0.47,8075500,{"date":2284,"open":2276,"high":2285,"low":2286,"close":2287,"change":1749,"percent_change":1271,"volume":2288,"transactions":9,"vwap":2287},"2025-07-24",6.42,6.22,6.36,8807100,{"date":2290,"open":2223,"high":2291,"low":2292,"close":2222,"change":664,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2222},"2025-07-23",6.535,6.335,-1.69,10662900,{"date":2296,"open":2209,"high":2297,"low":2298,"close":2299,"change":730,"percent_change":136,"volume":2300,"transactions":9,"vwap":2299},"2025-07-22",6.58,6.43,6.5,18454500,{"date":2302,"open":2303,"high":2304,"low":2265,"close":2305,"change":209,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-21",6.37,6.53,6.45,2.71,15081700,{"date":2309,"open":2310,"high":2247,"low":2311,"close":2264,"change":1047,"percent_change":1047,"volume":2312,"transactions":9,"vwap":2264},"2025-07-18",6.32,6.21,10015600,{"date":2314,"open":2246,"high":2310,"low":2315,"close":2264,"change":314,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2264},"2025-07-17",6.0050001,1.29,14366400,{"date":2319,"open":2272,"high":1954,"low":2320,"close":2321,"change":314,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-16",6.14,6.2,1.31,18495000,{"date":2325,"open":2310,"high":2222,"low":2246,"close":2266,"change":362,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2266},"2025-07-15",-2.7,11299000,{"date":2329,"open":2264,"high":2271,"low":869,"close":2216,"change":111,"percent_change":947,"volume":2330,"transactions":9,"vwap":2216},"2025-07-14",12539700,{"date":2332,"open":2321,"high":2247,"low":2333,"close":2272,"change":2089,"percent_change":1396,"volume":2334,"transactions":9,"vwap":2272},"2025-07-11",6.18,13418800,{"date":2336,"open":2337,"high":2320,"low":2338,"close":2246,"change":314,"percent_change":1442,"volume":2339,"transactions":9,"vwap":2246},"2025-07-10",6.05,5.995,9876300,{"date":2341,"open":2342,"high":2253,"low":2343,"close":2344,"change":2191,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-09",5.89,5.88,6.03,2.73,20116300,{"date":2348,"open":2349,"high":2266,"low":2350,"close":2351,"change":1749,"percent_change":855,"volume":2352,"transactions":9,"vwap":2351},"2025-07-08",5.96,5.75,5.87,23922900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1893,"percent_change":1542,"volume":2359,"transactions":9,"vwap":2358},"2025-07-07",5.78,5.92,5.7,5.9,13010400,{"date":2361,"open":2362,"high":2351,"low":2363,"close":2364,"change":1707,"percent_change":400,"volume":2365,"transactions":9,"vwap":2364},"2025-07-03",5.85,5.71,5.8,10925700,{"date":2367,"open":2368,"high":2369,"low":1055,"close":2370,"change":111,"percent_change":1426,"volume":2371,"transactions":9,"vwap":2370},"2025-07-02",5.82,5.845,5.84,13720000,{"date":2373,"open":2351,"high":2374,"low":2350,"close":2355,"change":788,"percent_change":1084,"volume":2375,"transactions":9,"vwap":2355},"2025-07-01",5.945,7936500,{"date":2377,"open":2357,"high":2378,"low":2379,"close":2350,"change":548,"percent_change":1754,"volume":2380,"transactions":9,"vwap":2350},"2025-06-30",5.77,5.64,11055200,{"date":2382,"open":2383,"high":2383,"low":180,"close":2384,"change":1799,"percent_change":645,"volume":2385,"transactions":9,"vwap":2384},"2025-06-27",5.81,5.68,21590900,{"date":2387,"open":2351,"high":2388,"low":2368,"close":2389,"change":788,"percent_change":880,"volume":2390,"transactions":9,"vwap":2389},"2025-06-26",6,5.91,15593700,{"date":2392,"open":2368,"high":2393,"low":2394,"close":2343,"change":730,"percent_change":1509,"volume":2395,"transactions":9,"vwap":2343},"2025-06-25",5.99,5.79,20999400,{"date":2397,"open":2388,"high":2388,"low":2398,"close":2399,"change":191,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-24",5.775,5.83,-4.74,19658800,{"date":2403,"open":2253,"high":2404,"low":1496,"close":2266,"change":1603,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2266},"2025-06-23",6.24,1.83,14889000,{"date":2408,"open":1427,"high":2286,"low":2252,"close":2252,"change":1143,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2252},"2025-06-20",-3.53,31586000,{"date":2412,"open":2310,"high":2247,"low":2311,"close":2272,"change":664,"percent_change":2038,"volume":2413,"transactions":9,"vwap":2272},"2025-06-18",13950100,{"date":2415,"open":869,"high":2303,"low":2416,"close":2265,"change":1603,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2265},"2025-06-17",6.245,1.77,15698900,{"date":2420,"open":2222,"high":2421,"low":2422,"close":2272,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2272},"2025-06-16",6.425,6.165,-0.21,-3.26,15163300,{"date":2427,"open":2428,"high":2429,"low":1954,"close":2223,"change":797,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2223},"2025-06-13",6.72,6.735,-1.53,15574300,{"date":2433,"open":2434,"high":2221,"low":869,"close":2209,"change":1632,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2209},"2025-06-12",6.67,-5.9,45159300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":815,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-11",6.94,6.985,6.86,6.95,0.58,15488800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1700,"percent_change":191,"volume":2451,"transactions":9,"vwap":2450},"2025-06-10",6.99,7.03,6.84,6.91,12299100,{"date":2453,"open":2442,"high":2454,"low":2455,"close":2456,"change":116,"percent_change":1701,"volume":2457,"transactions":9,"vwap":2456},"2025-06-09",7,6.865,6.93,12754000,{"date":2459,"open":2460,"high":2461,"low":2439,"close":2439,"change":644,"percent_change":343,"volume":2462,"transactions":9,"vwap":2439},"2025-06-06",7.3,7.31,22836000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2461,"change":332,"percent_change":1774,"volume":2468,"transactions":9,"vwap":2461},"2025-06-05",7.2,7.44,7.18,27503100,{"date":2470,"open":2471,"high":2467,"low":2472,"close":2473,"change":231,"percent_change":863,"volume":2474,"transactions":9,"vwap":2473},"2025-06-04",6.9,6.895,7.11,24365100,{"date":2476,"open":2477,"high":2450,"low":2428,"close":2471,"change":744,"percent_change":24,"volume":2478,"transactions":9,"vwap":2471},"2025-06-03",6.76,11587800,{"date":2480,"open":2208,"high":2481,"low":2482,"close":2203,"change":126,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2203},"2025-06-02",6.96,6.725,3.77,18235000,{"date":2486,"open":2487,"high":2215,"low":2487,"close":2488,"change":2089,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-05-30",6.46,6.63,1.84,9584900,{"date":2492,"open":2221,"high":2493,"low":2494,"close":2494,"change":1007,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-29",6.745,6.51,-2.4,8159200,{"date":2498,"open":2221,"high":2228,"low":2499,"close":2434,"change":744,"percent_change":751,"volume":2500,"transactions":9,"vwap":2434},"2025-05-28",6.6,8723300,{"date":2502,"open":2209,"high":1514,"low":2209,"close":2215,"change":1184,"percent_change":939,"volume":2503,"transactions":9,"vwap":2215},"2025-05-27",10012600,{"date":2505,"open":2428,"high":2202,"low":2499,"close":2428,"change":2191,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2428},"2025-05-23",2.44,15607500,{"date":2509,"open":2234,"high":2510,"low":2511,"close":2512,"change":1184,"percent_change":2012,"volume":2513,"transactions":9,"vwap":2512},"2025-05-22",6.64,6.49,6.56,9774800,{"date":2515,"open":2516,"high":2517,"low":2229,"close":2488,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2488},"2025-05-21",6.52,6.69,0.18,2.79,11425000,{"date":2522,"open":2321,"high":2229,"low":2523,"close":2305,"change":1125,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2305},"2025-05-20",6.135,4.37,9401400,{"date":2527,"open":2344,"high":2321,"low":2344,"close":2333,"change":231,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2333},"2025-05-19",3.52,5101400,{"date":2531,"open":2358,"high":1496,"low":2362,"close":1496,"change":1184,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1496},"2025-05-16",-1.16,8018500,{"date":2535,"open":2536,"high":2537,"low":2349,"close":2538,"change":111,"percent_change":50,"volume":2539,"transactions":9,"vwap":2538},"2025-05-15",6.02,6.085,6.04,11041300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1184,"percent_change":2532,"volume":2546,"transactions":9,"vwap":2545},"2025-05-14",5.95,5.985,5.86,5.98,12344300,{"date":2548,"open":2311,"high":2311,"low":2388,"close":2337,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2337},"2025-05-13",-0.09,-1.47,12517400,{"date":2553,"open":2321,"high":2287,"low":2320,"close":2320,"change":992,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2320},"2025-05-12",-4.66,18262300,{"date":2557,"open":2247,"high":2223,"low":869,"close":2223,"change":2518,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2223},"2025-05-09",2.88,14615100,{"date":2561,"open":2240,"high":2298,"low":2562,"close":869,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":869},"2025-05-08",6.06,-0.57,-8.35,24794500,{"date":2567,"open":2517,"high":2568,"low":2569,"close":2570,"change":1184,"percent_change":1287,"volume":2571,"transactions":9,"vwap":2570},"2025-05-07",6.92,6.68,6.83,12434000,{"date":2573,"open":2569,"high":2450,"low":2574,"close":2471,"change":151,"percent_change":2399,"volume":2575,"transactions":9,"vwap":2471},"2025-05-06",6.605,16769800,{"date":2577,"open":2229,"high":2512,"low":2310,"close":2516,"change":126,"percent_change":1031,"volume":2578,"transactions":9,"vwap":2516},"2025-05-05",15030700,{"date":2580,"open":2241,"high":2581,"low":2258,"close":2582,"change":1039,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-02",6.435,6.27,-1.26,9856500,{"date":2586,"open":2299,"high":2230,"low":2587,"close":2247,"change":443,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2247},"2025-05-01",6.33,-5.22,11221100,{"date":2591,"open":2230,"high":2592,"low":2494,"close":2221,"change":314,"percent_change":493,"volume":2593,"transactions":9,"vwap":2221},"2025-04-30",6.73,10200600,{"date":2595,"open":2488,"high":2596,"low":2304,"close":2597,"change":1389,"percent_change":1713,"volume":2598,"transactions":9,"vwap":2597},"2025-04-29",6.675,6.62,6886300,{"date":2600,"open":2569,"high":2601,"low":2602,"close":2434,"change":1707,"percent_change":717,"volume":2603,"transactions":9,"vwap":2434},"2025-04-28",6.696,6.545,6517800,{"date":2605,"open":2606,"high":2607,"low":2499,"close":2608,"change":2549,"percent_change":433,"volume":2609,"transactions":9,"vwap":2608},"2025-04-25",6.61,6.74,6.71,6513800,{"date":2611,"open":2612,"high":2613,"low":2209,"close":2612,"change":1508,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-04-24",6.8,6.855,1.95,8667800,{"date":2617,"open":2512,"high":2592,"low":2230,"close":2434,"change":723,"percent_change":1591,"volume":2618,"transactions":9,"vwap":2434},"2025-04-23",11716600,{"date":184,"open":2197,"high":2197,"low":2228,"close":2620,"change":839,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},6.82,-3.67,14898600]