[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXK":3,"homepage-market-summary":30,"stock-historical-EXK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EXK","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},"Endeavour Silver Corp.","NYSE",null,"Common Stock","Endeavour Silver Corp is a Canadian mineral company engaged in the evaluation, acquisition, exploration, development, and exploitation of precious metal properties in Mexico and Chile. The Company has three operating mining segments namely; Guanacevi and Terronera in Mexico, and Minera Kolpa in Peru. The company has one development project in Mexico, Terronera, as well as Exploration and Corporate segments. The Exploration segment consists of projects in the exploration and evaluation phases in Mexico, Chile, and the USA.","590",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.6,8.705,8.76,8.4324,8.56,0.04,0.47,5037520.142822,20933,8.5801,15.15,6.6,10841767.721481476,23.4,5141,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},3.14,11577904,4225934930.370369,143.63,"2025-04-22",[182,183,193,203,214,224,235,245,255,264,274,284,295,305,315,326,337,348,359,370,381,392,401,411,419,430,440,450,461,470,478,487,497,508,515,523,533,541,549,558,567,577,586,597,608,619,629,639,648,657,664,674,684,693,702,709,715,724,733,741,747,754,760,767,775,783,789,796,803,808,813,818,824,833,840,846,851,857,863,868,873,881,886,892,898,905,913,920,927,935,941,947,952,958,965,971,976,984,989,995,1002,1008,1014,1022,1027,1034,1038,1043,1047,1053,1059,1064,1069,1073,1078,1086,1093,1098,1105,1109,1114,1119,1126,1131,1137,1140,1144,1148,1153,1157,1162,1166,1172,1178,1183,1190,1196,1200,1205,1211,1215,1221,1227,1234,1242,1247,1254,1262,1271,1278,1287,1295,1303,1311,1319,1324,1332,1338,1345,1351,1358,1365,1373,1380,1386,1390,1397,1406,1412,1418,1425,1432,1438,1444,1450,1458,1464,1469,1476,1483,1491,1497,1501,1507,1510,1516,1520,1525,1529,1533,1538,1543,1548,1553,1558,1561,1565,1570,1574,1578,1582,1587,1592,1598,1603,1607,1611,1614,1620,1625,1630,1635,1641,1645,1651,1658,1666,1674,1678,1683,1687,1692,1697,1700,1704,1709,1716,1720,1724,1729,1733,1737,1742,1745,1748,1753,1756,1759,1763,1768,1772,1778,1782,1785,1790,1793,1797,1802,1808,1812,1817,1820,1825,1830,1834,1838,1842,1846,1851,1855,1861,1869,1876,1885,1891,1897,1903,1910,1916,1922,1927,1935,1942,1946,1954,1958,1963,1968,1973,1978,1984,1989,1997,2003,2008,2014,2019,2026,2032,2040,2045,2051,2056,2063,2068,2075,2080,2087,2091,2095,2101,2105,2110,2115,2121,2125,2129,2134,2137,2143,2149,2154,2158,2164,2170,2176,2182,2188,2196,2202,2207,2214,2222,2227,2233,2237,2241,2245,2248,2252,2258,2262,2266,2272,2277,2283,2289,2294,2301,2309,2313,2317,2322,2328,2333,2339,2347,2351,2356,2362,2366,2370,2375,2380,2385,2390,2395,2399,2405,2409,2412,2417,2421,2427,2430],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",8.53,8.69,8.475,-0.02,-0.23,6703290.161552,25458,8.5671,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",8.83,8.54,8.58,-0.16,-1.83,7607673.473013,28239,8.6291,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",8.99,9,8.545,8.74,-0.22,-2.46,10930902.294319,35632,8.7191,{"date":215,"open":216,"high":217,"low":17,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",8.85,9.1199,8.96,-0.43,-4.58,9038565.388122,34966,8.9617,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",9.26,9.455,9.05,9.39,0.23,2.51,6834041.917646,25329,9.3425,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":73,"volume":242,"transactions":243,"vwap":244},"2026-09-24",9.2,9.34,8.97,9.16,-0.1,7662495.241072,28580,9.0981,{"date":246,"open":247,"high":248,"low":249,"close":226,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",10.05,10.14,9.14,-1.25,-11.89,12720935.747597,42519,9.3568,{"date":256,"open":257,"high":258,"low":247,"close":259,"change":147,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",10.11,10.5851,10.51,3.75,8051599.705393,26889,10.3267,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",10.3,9.86,10.13,-0.08,-0.78,5818139.840751,25356,10.0528,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":20,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",10.32,10.39,10.015,10.21,0.39,7724275.566714,24216,10.1856,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",9.96,10.2,9.8705,10.17,0.64,6.72,6378684.215027,25203,10.0887,{"date":296,"open":267,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",9.865,9.3113,9.53,-0.11,-1.14,8828842.082097,32308,9.5791,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":269,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",9.77,9.82,9.43,9.64,-0.82,5821150.394925,25693,9.5778,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",9.7,9.9,9.45,9.72,-0.46,-4.52,6836180.354882,35437,9.7239,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",10.71,10.845,10.07,10.18,-0.34,-3.23,9386169.492214,44255,10.3589,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",10.65,10.86,10.5,10.52,-0.63,-5.65,7295197.10281,32364,10.6629,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",11.36,11.52,10.995,11.15,0.02,0.18,9709011.270574,36020,11.2236,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",11.065,11.29,11.045,11.13,0.01,0.09,7423514.317326,26664,11.1662,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",11.16,11.34,10.97,11.12,-0.35,-3.05,8657742.767519,32639,11.1954,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",11.6,11.649,11.115,11.47,0.34,3.05,9876226.857064,42014,11.4026,{"date":393,"open":394,"high":395,"low":396,"close":364,"change":397,"percent_change":186,"volume":398,"transactions":399,"vwap":400},"2026-09-02",10.68,11.195,10.43,0.89,10596281.460993,39106,10.9427,{"date":402,"open":403,"high":404,"low":268,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",10.22,10.695,10.24,-0.47,-4.39,7928892.222462,34890,10.3682,{"date":412,"open":413,"high":414,"low":396,"close":328,"change":415,"percent_change":321,"volume":416,"transactions":417,"vwap":418},"2026-08-31",10.74,10.78,-0.05,8040404.532888,27537,10.6298,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",11.46,11.5177,10.525,10.76,-0.54,-4.78,13181504.094673,51003,10.9105,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",10.8,11.32,11.3,0.41,3.76,7495242.383939,30197,11.1686,{"date":441,"open":442,"high":443,"low":328,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",10.825,11.055,10.89,-0.2,-1.8,6308470.525513,26429,10.8832,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",10.44,11.14,10.4004,11.09,0.33,3.07,9038925.566836,35267,10.9355,{"date":462,"open":374,"high":463,"low":464,"close":424,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",11.2381,10.485,0.14,1.32,11243284.574771,49686,10.7911,{"date":471,"open":373,"high":373,"low":472,"close":473,"change":376,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",10.59,10.62,-3.19,13163151.00411,38809,10.7589,{"date":479,"open":480,"high":481,"low":482,"close":374,"change":188,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",10.77,11.48,10.7408,-0.18,11206793.793417,44930,11.1044,{"date":488,"open":489,"high":490,"low":266,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",10.35,11,10.99,1.33,13.77,9772659.516059,41533,10.7703,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",9.92,10.1,9.65,9.66,-0.48,-4.73,8407634.508337,41117,9.7988,{"date":509,"open":330,"high":277,"low":307,"close":248,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",-0.52,-4.88,14145575.440827,47255,10.1707,{"date":516,"open":472,"high":517,"low":342,"close":518,"change":152,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",10.865,10.66,3.39,6225811.971945,35524,10.6875,{"date":524,"open":525,"high":526,"low":248,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",10.37,10.49,10.31,-0.3,-2.83,6573369.640908,28252,10.2949,{"date":534,"open":490,"high":535,"low":342,"close":536,"change":354,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",11.0184,10.61,0.19,6543294.441632,43170,10.6633,{"date":542,"open":543,"high":544,"low":268,"close":472,"change":152,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",10.16,10.595,3.42,8492033.178916,42122,10.4126,{"date":550,"open":551,"high":266,"low":552,"close":405,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",9.59,9.5,0.7,7.34,10041590.568818,51969,10.0834,{"date":559,"open":552,"high":551,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",9.235,9.54,0.71,8.04,7664353.667962,45296,9.4261,{"date":568,"open":569,"high":570,"low":571,"close":195,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",8.86,9.08,8.68,-0.13,-1.45,6423752.635,38397,8.8728,{"date":578,"open":218,"high":579,"low":580,"close":218,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",9.0479,8.685,0.63,7.56,7653171.8293,45992,8.9311,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",8.05,8.48,7.94,8.33,0.6,7.76,9214112.890998,43475,8.2745,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",7.46,7.74,7.33,7.73,0.21,2.79,4262805.256212,26248,7.6046,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",7.51,7.66,7.3,7.52,-0.25,-3.22,8819230.548359,33144,7.4903,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":603,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",7.67,7.79,7.19,7.77,2.78,8850241.909153,31143,7.5283,{"date":630,"open":631,"high":632,"low":633,"close":582,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",7.6,7.86,7.36,-0.19,-2.45,9276957.734885,30552,7.5991,{"date":640,"open":593,"high":641,"low":642,"close":643,"change":634,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",7.82,7.5,7.75,-2.39,7902377.976267,25799,7.6878,{"date":649,"open":650,"high":651,"low":631,"close":590,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",7.95,8.0294,0.12,1.53,8198770.939847,24881,7.8661,{"date":658,"open":659,"high":588,"low":643,"close":641,"change":660,"percent_change":301,"volume":661,"transactions":662,"vwap":663},"2026-07-24",7.98,-0.09,6222169.575154,21109,7.8899,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":219,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",7.99,8.108,7.725,7.91,-5.16,5181809.921355,22510,7.9175,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":465,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",8.39,8.645,8.265,8.34,1.71,7658213.775942,29424,8.4537,{"date":685,"open":624,"high":686,"low":687,"close":688,"change":553,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",8.2053,7.65,8.2,9.33,8295819.335943,29191,8.024,{"date":694,"open":695,"high":696,"low":697,"close":642,"change":366,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",7.41,7.53,7.275,1.21,6609464.613509,25224,7.422,{"date":703,"open":704,"high":705,"low":706,"close":695,"change":269,"percent_change":707,"volume":708,"transactions":9,"vwap":695},"2026-07-17",7.29,7.54,7.18,-1.07,5453500,{"date":710,"open":593,"high":593,"low":711,"close":712,"change":406,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-16",7.4,7.49,-5.9,5656700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-15",8.13,8.25,7.69,7.96,-0.12,-1.49,5244600,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-14",8.24,8.32,8.03,8.08,0.24,3.06,5797900,{"date":734,"open":669,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-13",8,7.72,7.84,-0.24,-2.97,5565300,{"date":742,"open":743,"high":744,"low":588,"close":729,"change":198,"percent_change":745,"volume":746,"transactions":9,"vwap":729},"2026-07-10",8.15,8.28,-1.94,3026700,{"date":748,"open":563,"high":749,"low":750,"close":726,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":726},"2026-07-09",8.31,7.87,0.52,6.74,5332100,{"date":755,"open":737,"high":756,"low":757,"close":736,"change":528,"percent_change":758,"volume":759,"transactions":9,"vwap":736},"2026-07-08",7.9,7.42,-3.74,5866800,{"date":761,"open":762,"high":185,"low":750,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",8.4,8.02,-0.49,-5.76,4952900,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":415,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-06",8.7,8.79,8.45,8.51,-0.58,3537600,{"date":776,"open":777,"high":778,"low":779,"close":19,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":19},"2026-07-02",8.72,9.01,8.35,0.22,2.64,5339900,{"date":784,"open":785,"high":786,"low":785,"close":679,"change":107,"percent_change":787,"volume":788,"transactions":9,"vwap":679},"2026-07-01",8.23,8.82,0.72,4181400,{"date":790,"open":718,"high":791,"low":792,"close":744,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":744},"2026-06-30",8.47,8.09,0.05,0.61,4368000,{"date":797,"open":798,"high":799,"low":800,"close":785,"change":241,"percent_change":801,"volume":802,"transactions":9,"vwap":785},"2026-06-29",8.21,8.26,7.93,-1.2,5391500,{"date":804,"open":717,"high":196,"low":729,"close":591,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":591},"2026-06-26",0.29,3.61,4533800,{"date":809,"open":792,"high":726,"low":810,"close":563,"change":456,"percent_change":811,"volume":812,"transactions":9,"vwap":563},"2026-06-25",7.71,4.28,6225100,{"date":814,"open":815,"high":756,"low":610,"close":810,"change":528,"percent_change":816,"volume":817,"transactions":9,"vwap":810},"2026-06-24",7.7,-3.75,8263700,{"date":819,"open":588,"high":726,"low":820,"close":821,"change":425,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-23",7.92,8.01,-6.32,5676600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",8.52,8.67,8.46,8.55,-0.06,-0.7,4341400,{"date":834,"open":835,"high":836,"low":185,"close":837,"change":614,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-18",8.9,9.17,8.61,-2.82,10161200,{"date":841,"open":842,"high":502,"low":843,"close":569,"change":844,"percent_change":504,"volume":845,"transactions":9,"vwap":569},"2026-06-17",9.24,8.81,-0.44,12201300,{"date":847,"open":237,"high":309,"low":228,"close":848,"change":537,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-16",9.3,2.09,5579800,{"date":852,"open":226,"high":853,"low":205,"close":854,"change":751,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-15",9.56,9.11,6.05,7882200,{"date":858,"open":688,"high":859,"low":860,"close":861,"change":53,"percent_change":855,"volume":862,"transactions":9,"vwap":861},"2026-06-12",8.71,8.14,8.59,10550600,{"date":864,"open":757,"high":865,"low":633,"close":865,"change":866,"percent_change":240,"volume":867,"transactions":9,"vwap":865},"2026-06-11",8.1,0.68,9143800,{"date":869,"open":582,"high":624,"low":711,"close":757,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":757},"2026-06-10",-0.41,-5.24,6837600,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",8.18,7.43,7.83,-0.21,-2.61,8677800,{"date":882,"open":743,"high":883,"low":800,"close":563,"change":20,"percent_change":884,"volume":885,"transactions":9,"vwap":563},"2026-06-08",8.16,0.5,5270200,{"date":887,"open":888,"high":206,"low":820,"close":735,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":735},"2026-06-05",8.95,-1.26,-13.61,12578700,{"date":893,"open":226,"high":894,"low":895,"close":226,"change":366,"percent_change":896,"volume":897,"transactions":9,"vwap":226},"2026-06-04",9.52,9.18,0.98,4141100,{"date":899,"open":900,"high":901,"low":570,"close":836,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":836},"2026-06-03",9.58,9.6,-0.68,-6.9,7398800,{"date":906,"open":907,"high":908,"low":561,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-02",9.89,9.94,9.85,0.08,0.82,4585300,{"date":914,"open":915,"high":916,"low":917,"close":307,"change":445,"percent_change":918,"volume":919,"transactions":9,"vwap":307},"2026-06-01",9.62,9.88,9.31,-2.01,4667700,{"date":921,"open":502,"high":922,"low":923,"close":924,"change":230,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-29",10.03,9.51,9.97,2.36,4776700,{"date":928,"open":929,"high":916,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-28",9.13,9.04,9.74,0.42,4.51,6749500,{"date":936,"open":848,"high":552,"low":226,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",9.32,-0.28,-2.92,4544500,{"date":942,"open":552,"high":943,"low":848,"close":901,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":901},"2026-05-26",9.61,0.37,4.01,5637100,{"date":948,"open":842,"high":689,"low":949,"close":950,"change":241,"percent_change":707,"volume":951,"transactions":9,"vwap":950},"2026-05-22",8.98,9.23,6872900,{"date":953,"open":895,"high":299,"low":954,"close":689,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":689},"2026-05-21",9.03,-0.03,-0.32,5265800,{"date":959,"open":960,"high":961,"low":835,"close":962,"change":152,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-20",9.21,9.4,9.36,3.88,6235100,{"date":966,"open":967,"high":917,"low":968,"close":778,"change":503,"percent_change":969,"volume":970,"transactions":9,"vwap":778},"2026-05-19",9.22,8.88,-5.06,7942100,{"date":972,"open":286,"high":257,"low":962,"close":973,"change":956,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-18",9.49,-3.26,5422800,{"date":977,"open":268,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",10.19,9.63,9.81,-0.98,-9.08,9946400,{"date":985,"open":453,"high":453,"low":536,"close":986,"change":764,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-14",10.79,-4.34,5718700,{"date":990,"open":991,"high":383,"low":490,"close":992,"change":483,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-13",11.45,11.28,-1.57,8434000,{"date":996,"open":997,"high":998,"low":999,"close":421,"change":465,"percent_change":1000,"volume":1001,"transactions":9,"vwap":421},"2026-05-12",10.83,11.51,10.56,1.24,10891000,{"date":1003,"open":341,"high":433,"low":1004,"close":433,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":433},"2026-05-11",10.4,1.29,12.86,12125700,{"date":1009,"open":1010,"high":1011,"low":980,"close":922,"change":721,"percent_change":1012,"volume":1013,"transactions":9,"vwap":922},"2026-05-08",10.38,10.57,-1.18,10915500,{"date":1015,"open":289,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",11.43,10.06,10.15,0.84,9.02,20953400,{"date":1023,"open":206,"high":1024,"low":218,"close":917,"change":787,"percent_change":1025,"volume":1026,"transactions":9,"vwap":917},"2026-05-06",9.37,8.38,12001700,{"date":1028,"open":967,"high":1029,"low":1030,"close":861,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":861},"2026-05-05",9.27,8.49,-0.5,-5.5,8491200,{"date":1035,"open":930,"high":848,"low":239,"close":1036,"change":300,"percent_change":801,"volume":1037,"transactions":9,"vwap":1036},"2026-05-04",9.09,6581900,{"date":1039,"open":249,"high":1040,"low":228,"close":237,"change":955,"percent_change":1041,"volume":1042,"transactions":9,"vwap":237},"2026-05-01",9.41,-0.33,5028100,{"date":1044,"open":1040,"high":915,"low":206,"close":950,"change":456,"percent_change":1045,"volume":1046,"transactions":9,"vwap":950},"2026-04-30",3.71,6658100,{"date":1048,"open":1049,"high":1049,"low":1050,"close":835,"change":956,"percent_change":1051,"volume":1052,"transactions":9,"vwap":835},"2026-04-29",9.12,8.84,-3.47,5939500,{"date":1054,"open":1055,"high":1056,"low":854,"close":967,"change":1031,"percent_change":1057,"volume":1058,"transactions":9,"vwap":967},"2026-04-28",9.44,9.55,-5.14,6101100,{"date":1060,"open":900,"high":1061,"low":319,"close":320,"change":1062,"percent_change":38,"volume":1063,"transactions":9,"vwap":320},"2026-04-27",9.75,0.07,4480300,{"date":1065,"open":853,"high":1066,"low":848,"close":501,"change":603,"percent_change":1067,"volume":1068,"transactions":9,"vwap":501},"2026-04-24",9.67,2.22,5394300,{"date":1070,"open":552,"high":979,"low":1036,"close":1055,"change":938,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1055},"2026-04-23",-2.88,7261600,{"date":1074,"open":502,"high":1075,"low":309,"close":320,"change":387,"percent_change":1076,"volume":1077,"transactions":9,"vwap":320},"2026-04-22",9.83,3.62,5403100,{"date":1079,"open":1080,"high":978,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-21",9.91,9.35,9.38,-0.71,-7.04,9646500,{"date":1087,"open":1088,"high":331,"low":1089,"close":1090,"change":660,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-20",10.01,9.79,10.09,-0.88,8856300,{"date":1094,"open":248,"high":394,"low":500,"close":331,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":331},"2026-04-17",0.46,4.73,7978800,{"date":1099,"open":1100,"high":1101,"low":317,"close":320,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":320},"2026-04-16",10.02,10.08,-0.14,-1.42,5847300,{"date":1106,"open":1107,"high":279,"low":317,"close":267,"change":721,"percent_change":801,"volume":1108,"transactions":9,"vwap":267},"2026-04-15",9.95,5712000,{"date":1110,"open":1107,"high":268,"low":1089,"close":1111,"change":944,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-14",9.98,3.85,7425200,{"date":1115,"open":1116,"high":502,"low":842,"close":943,"change":537,"percent_change":1117,"volume":1118,"transactions":9,"vwap":943},"2026-04-13",9.25,2.02,5319600,{"date":1120,"open":320,"high":1121,"low":238,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-10",9.78,9.42,-0.17,-1.77,7055000,{"date":1127,"open":1089,"high":1128,"low":309,"close":551,"change":445,"percent_change":1129,"volume":1130,"transactions":9,"vwap":551},"2026-04-09",10,-2.04,7048000,{"date":1132,"open":1133,"high":1134,"low":900,"close":1089,"change":603,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1089},"2026-04-08",10.48,10.55,2.19,9390600,{"date":1138,"open":973,"high":501,"low":842,"close":900,"change":354,"percent_change":603,"volume":1139,"transactions":9,"vwap":900},"2026-04-07",7680000,{"date":1141,"open":552,"high":1066,"low":238,"close":853,"change":365,"percent_change":1142,"volume":1143,"transactions":9,"vwap":853},"2026-04-06",0.1,7040900,{"date":1145,"open":786,"high":1146,"low":843,"close":1056,"change":415,"percent_change":510,"volume":1147,"transactions":9,"vwap":1056},"2026-04-02",9.69,8151700,{"date":1149,"open":501,"high":1150,"low":1082,"close":901,"change":805,"percent_change":1151,"volume":1152,"transactions":9,"vwap":901},"2026-04-01",9.99,3.11,10266100,{"date":1154,"open":239,"high":961,"low":218,"close":917,"change":1155,"percent_change":735,"volume":1156,"transactions":9,"vwap":917},"2026-03-31",0.69,12232200,{"date":1158,"open":954,"high":240,"low":1030,"close":1159,"change":938,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-30",8.62,-3.15,8354100,{"date":1163,"open":772,"high":929,"low":589,"close":835,"change":387,"percent_change":1164,"volume":1165,"transactions":9,"vwap":835},"2026-03-27",3.97,7197800,{"date":1167,"open":216,"high":1168,"low":185,"close":19,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":19},"2026-03-26",9.1,-0.62,-6.75,8670300,{"date":1173,"open":1174,"high":551,"low":1175,"close":895,"change":603,"percent_change":1176,"volume":1177,"transactions":9,"vwap":895},"2026-03-25",9.47,9.06,2.34,10417700,{"date":1179,"open":185,"high":228,"low":1180,"close":239,"change":122,"percent_change":1181,"volume":1182,"transactions":9,"vwap":239},"2026-03-24",8.41,2.87,9998000,{"date":1184,"open":1185,"high":1186,"low":883,"close":777,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":777},"2026-03-23",8.3,8.94,0.48,5.83,15395700,{"date":1191,"open":1192,"high":1192,"low":666,"close":726,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":726},"2026-03-20",8.8,-0.45,-5.18,27920900,{"date":1197,"open":591,"high":770,"low":883,"close":186,"change":270,"percent_change":1198,"volume":1199,"transactions":9,"vwap":186},"2026-03-19",-8.24,17271200,{"date":1201,"open":1128,"high":1128,"low":1055,"close":1174,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1174},"2026-03-18",-0.77,-7.52,13810000,{"date":1206,"open":1207,"high":1208,"low":248,"close":405,"change":1209,"percent_change":805,"volume":1210,"transactions":9,"vwap":405},"2026-03-17",10.25,10.67,0.03,8262000,{"date":1212,"open":1090,"high":1134,"low":1150,"close":279,"change":730,"percent_change":1213,"volume":1214,"transactions":9,"vwap":279},"2026-03-16",2.41,15209100,{"date":1216,"open":413,"high":1217,"low":1107,"close":924,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":924},"2026-03-13",10.81,-0.81,-7.51,10470100,{"date":1222,"open":1223,"high":375,"low":1208,"close":414,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":414},"2026-03-12",11.06,-0.38,-3.41,6593200,{"date":1228,"open":1229,"high":1230,"low":414,"close":372,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":372},"2026-03-11",11.25,11.31,-0.39,-3.38,6877400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":805,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-10",11.79,11.96,11.54,11.55,2.58,8307400,{"date":1243,"open":997,"high":1244,"low":1010,"close":1245,"change":910,"percent_change":787,"volume":1246,"transactions":9,"vwap":1245},"2026-03-09",11.38,11.26,7548700,{"date":1248,"open":1249,"high":351,"low":1250,"close":1251,"change":1041,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-06",11.27,10.91,11.18,-2.87,9062400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":998,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":998},"2026-03-05",12.11,12.17,11.22,-0.91,-7.33,13703400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-04",12.25,12.61,12.05,12.42,0.53,4.46,6481900,{"date":1272,"open":1273,"high":1274,"low":433,"close":1275,"change":250,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-03",12.21,12.35,11.89,-9.51,11974700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-02",13.71,13.79,12.56,13.14,-0.76,-5.47,18796900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":572,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-27",13.61,14,13.21,13.9,-0.93,17379500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1298},"2026-02-26",13.05,14.03,12.89,0.79,5.97,12461800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":20,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-25",13.59,13.78,13.22,13.24,0.3,11328900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":780,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-24",12.6,13.32,12.44,13.2,1.69,8920600,{"date":1320,"open":1321,"high":1291,"low":1322,"close":1321,"change":366,"percent_change":553,"volume":1323,"transactions":9,"vwap":1321},"2026-02-23",12.98,12.73,13858100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1299,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1299},"2026-02-20",12.23,12.97,12.08,0.76,6.27,15198300,{"date":1333,"open":1334,"high":1257,"low":421,"close":1335,"change":21,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-19",11.53,12.13,4.03,9121100,{"date":1339,"open":1340,"high":1341,"low":1230,"close":1342,"change":932,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-18",11.61,11.78,11.66,3.74,9165500,{"date":1346,"open":362,"high":1347,"low":472,"close":1348,"change":1349,"percent_change":987,"volume":1350,"transactions":9,"vwap":1348},"2026-02-17",11.4,11.24,-0.51,11762700,{"date":1352,"open":1230,"high":1236,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-13",11.19,11.75,0.75,6.82,7052300,{"date":1359,"open":1256,"high":1360,"low":1361,"close":490,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":490},"2026-02-12",12.34,10.94,-1.37,-11.08,15429700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":230,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-11",12.72,12.75,11.83,12.37,1.89,12409000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":830,"percent_change":764,"volume":1379,"transactions":9,"vwap":1378},"2026-02-10",12.09,12.41,11.99,12.14,8244400,{"date":1381,"open":1382,"high":1273,"low":991,"close":1383,"change":1019,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-09",11.67,12.2,7.39,9176800,{"date":1387,"open":424,"high":1244,"low":1208,"close":350,"change":1388,"percent_change":843,"volume":1389,"transactions":9,"vwap":350},"2026-02-06",0.92,9361700,{"date":1391,"open":1392,"high":1393,"low":1004,"close":452,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":452},"2026-02-05",10.9,11.5,-1.44,-12.12,13721200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-04",11.91,12.06,11.04,11.88,0.27,2.33,21999800,{"date":1407,"open":1341,"high":1408,"low":1409,"close":1340,"change":1410,"percent_change":815,"volume":1411,"transactions":9,"vwap":1340},"2026-02-03",11.8,11.02,0.83,16788100,{"date":1413,"open":1414,"high":453,"low":1415,"close":414,"change":1416,"percent_change":1362,"volume":1417,"transactions":9,"vwap":414},"2026-02-02",10.75,10.45,-0.15,14669200,{"date":1419,"open":1244,"high":1420,"low":432,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-30",12.32,10.93,-2.23,-16.95,21650700,{"date":1426,"open":1427,"high":1427,"low":1265,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-29",14.07,13.16,-0.69,-4.98,20487400,{"date":1433,"open":1434,"high":1427,"low":1435,"close":1436,"change":20,"percent_change":805,"volume":1437,"transactions":9,"vwap":1436},"2026-01-28",13.98,13.23,13.85,18350700,{"date":1439,"open":1281,"high":1440,"low":1283,"close":1441,"change":1102,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-27",14.13,13.81,-1,17386500,{"date":1445,"open":1446,"high":25,"low":1447,"close":1448,"change":1123,"percent_change":801,"volume":1449,"transactions":9,"vwap":1448},"2026-01-26",15.09,13.91,13.95,27407000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":751,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-23",13.84,14.19,13.46,14.12,3.82,17126800,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":82,"percent_change":1421,"volume":1463,"transactions":9,"vwap":1462},"2026-01-22",12.33,13.63,13.6,16973700,{"date":1465,"open":1282,"high":1313,"low":1275,"close":1466,"change":269,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-21",12.26,-0.65,20501200,{"date":1470,"open":1378,"high":1471,"low":1472,"close":1360,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1360},"2026-01-20",12.55,11.71,0.62,5.29,23108500,{"date":1477,"open":1478,"high":1479,"low":1011,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-16",11.44,11.72,0.15,1.3,18680700,{"date":1484,"open":1485,"high":1486,"low":340,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-15",10.96,11.7,11.57,0.36,3.21,11901100,{"date":1492,"open":1238,"high":1486,"low":1493,"close":1494,"change":793,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-14",10.92,11.21,0.45,15292100,{"date":1498,"open":1499,"high":1486,"low":353,"close":372,"change":112,"percent_change":660,"volume":1500,"transactions":9,"vwap":372},"2026-01-13",11.42,14945100,{"date":1502,"open":1245,"high":351,"low":455,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-12",11.17,0.55,5.18,13672500,{"date":1508,"open":247,"high":444,"low":908,"close":473,"change":1019,"percent_change":861,"volume":1509,"transactions":9,"vwap":473},"2026-01-09",18295000,{"date":1511,"open":1512,"high":907,"low":1513,"close":1121,"change":528,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1121},"2026-01-08",9.68,9.46,-2.98,9987200,{"date":1517,"open":248,"high":287,"low":1024,"close":1101,"change":510,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1101},"2026-01-07",-4.91,15331600,{"date":1521,"open":922,"high":1522,"low":1121,"close":1522,"change":1410,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-06",10.6,8.5,15429900,{"date":1526,"open":689,"high":1527,"low":1116,"close":307,"change":1355,"percent_change":749,"volume":1528,"transactions":9,"vwap":307},"2026-01-05",10.46,20344000,{"date":1530,"open":320,"high":1080,"low":859,"close":1020,"change":1224,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1020},"2026-01-02",-4.04,16852000,{"date":1534,"open":943,"high":499,"low":962,"close":961,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":961},"2025-12-31",-0.4,-4.08,14104800,{"date":1539,"open":980,"high":330,"low":299,"close":1540,"change":230,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-30",9.8,2.4,15872000,{"date":1544,"open":552,"high":909,"low":1545,"close":1546,"change":1349,"percent_change":969,"volume":1547,"transactions":9,"vwap":1546},"2025-12-29",9.28,9.57,18116400,{"date":1549,"open":1101,"high":1550,"low":320,"close":1101,"change":805,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1101},"2025-12-26",10.28,2.96,13915900,{"date":1554,"open":1555,"high":267,"low":299,"close":1089,"change":572,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1089},"2025-12-24",9.84,-1.31,6296100,{"date":1559,"open":1128,"high":1090,"low":894,"close":499,"change":1209,"percent_change":1309,"volume":1560,"transactions":9,"vwap":499},"2025-12-23",14031800,{"date":1562,"open":1100,"high":403,"low":1121,"close":907,"change":944,"percent_change":1563,"volume":1564,"transactions":9,"vwap":907},"2025-12-22",3.89,14696900,{"date":1566,"open":1567,"high":1128,"low":1116,"close":894,"change":1309,"percent_change":1568,"volume":1569,"transactions":9,"vwap":894},"2025-12-19",9.29,3.25,20356900,{"date":1571,"open":1024,"high":501,"low":960,"close":967,"change":1102,"percent_change":1572,"volume":1573,"transactions":9,"vwap":967},"2025-12-18",-1.5,13869500,{"date":1575,"open":1546,"high":1075,"low":895,"close":962,"change":20,"percent_change":1576,"volume":1577,"transactions":9,"vwap":962},"2025-12-17",0.43,15985200,{"date":1579,"open":249,"high":1546,"low":570,"close":937,"change":537,"percent_change":1580,"volume":1581,"transactions":9,"vwap":937},"2025-12-16",2.08,13398200,{"date":1583,"open":848,"high":1040,"low":1584,"close":929,"change":1480,"percent_change":1585,"volume":1586,"transactions":9,"vwap":929},"2025-12-15",8.92,1.67,10773700,{"date":1588,"open":317,"high":317,"low":1589,"close":949,"change":219,"percent_change":1590,"volume":1591,"transactions":9,"vwap":949},"2025-12-12",8.77,-4.57,16722300,{"date":1593,"open":1594,"high":1595,"low":1175,"close":1040,"change":147,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1040},"2025-12-11",9.15,9.76,4.21,21812200,{"date":1599,"open":786,"high":836,"low":826,"close":954,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":954},"2025-12-10",0.17,1.92,15720300,{"date":1604,"open":197,"high":929,"low":1030,"close":569,"change":147,"percent_change":1605,"volume":1606,"transactions":9,"vwap":569},"2025-12-09",4.48,17247000,{"date":1608,"open":208,"high":843,"low":1185,"close":589,"change":634,"percent_change":1609,"volume":1610,"transactions":9,"vwap":589},"2025-12-08",-2.19,10012200,{"date":1612,"open":835,"high":929,"low":15,"close":827,"change":188,"percent_change":189,"volume":1613,"transactions":9,"vwap":827},"2025-12-05",13887200,{"date":1615,"open":1616,"high":1050,"low":1617,"close":186,"change":189,"percent_change":1618,"volume":1619,"transactions":9,"vwap":186},"2025-12-04",8.65,8.43,-2.58,12076700,{"date":1621,"open":917,"high":961,"low":1622,"close":1584,"change":956,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1584},"2025-12-03",8.89,-3.46,13596500,{"date":1626,"open":1055,"high":1627,"low":829,"close":842,"change":198,"percent_change":1628,"volume":1629,"transactions":9,"vwap":842},"2025-12-02",9.48,-1.7,32919900,{"date":1631,"open":1107,"high":1088,"low":229,"close":961,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":961},"2025-12-01",-0.53,-5.34,33811500,{"date":1636,"open":778,"high":922,"low":569,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-28",9.93,1.31,15.2,13782900,{"date":1642,"open":659,"high":186,"low":632,"close":1159,"change":1643,"percent_change":525,"volume":1644,"transactions":9,"vwap":1159},"2025-11-26",0.81,12342300,{"date":1646,"open":687,"high":1647,"low":610,"close":1648,"change":1649,"percent_change":849,"volume":1650,"transactions":9,"vwap":1648},"2025-11-25",7.97,7.81,0.16,12564500,{"date":1652,"open":1653,"high":719,"low":1654,"close":687,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":687},"2025-11-24",7.25,7.14,0.44,6.1,8586300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":465,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-21",7.01,7.26,6.91,7.21,1.98,11410200,{"date":1667,"open":602,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-20",7.85,7.06,7.07,-0.57,-7.46,11092300,{"date":1675,"open":593,"high":1647,"low":642,"close":1676,"change":793,"percent_change":137,"volume":1677,"transactions":9,"vwap":1676},"2025-11-19",7.64,7534200,{"date":1679,"open":582,"high":736,"low":711,"close":1680,"change":1062,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-18",7.59,0.93,7533000,{"date":1684,"open":815,"high":1685,"low":1384,"close":613,"change":634,"percent_change":210,"volume":1686,"transactions":9,"vwap":613},"2025-11-17",7.8,8667800,{"date":1688,"open":642,"high":820,"low":1689,"close":810,"change":198,"percent_change":1690,"volume":1691,"transactions":9,"vwap":810},"2025-11-14",7.24,-2.03,9271900,{"date":1693,"open":875,"high":688,"low":624,"close":750,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":750},"2025-11-13",-0.29,-3.55,9171800,{"date":1698,"open":756,"high":762,"low":641,"close":883,"change":152,"percent_change":1605,"volume":1699,"transactions":9,"vwap":883},"2025-11-12",11263000,{"date":1701,"open":756,"high":650,"low":1702,"close":1648,"change":830,"percent_change":1284,"volume":1703,"transactions":9,"vwap":1648},"2025-11-11",7.61,8450300,{"date":1705,"open":1706,"high":726,"low":613,"close":750,"change":1707,"percent_change":917,"volume":1708,"transactions":9,"vwap":750},"2025-11-10",7.57,0.67,12952000,{"date":1710,"open":1711,"high":1712,"low":26,"close":1713,"change":721,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-07",6.7,7.37,7.2,-1.64,11746500,{"date":1717,"open":876,"high":613,"low":1713,"close":1718,"change":107,"percent_change":1410,"volume":1719,"transactions":9,"vwap":1718},"2025-11-06",7.32,10021600,{"date":1721,"open":1702,"high":600,"low":1654,"close":1661,"change":738,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1661},"2025-11-05",-3.2,15091400,{"date":1725,"open":737,"high":820,"low":712,"close":642,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":642},"2025-11-04",-0.66,-8.09,11735300,{"date":1730,"open":726,"high":791,"low":821,"close":883,"change":1731,"percent_change":764,"volume":1732,"transactions":9,"vwap":883},"2025-11-03",-0.04,8542800,{"date":1734,"open":1185,"high":591,"low":1647,"close":688,"change":572,"percent_change":1735,"volume":1736,"transactions":9,"vwap":688},"2025-10-31",-1.56,9449800,{"date":1738,"open":1739,"high":1740,"low":821,"close":591,"change":122,"percent_change":81,"volume":1741,"transactions":9,"vwap":591},"2025-10-30",8.06,8.42,9997600,{"date":1743,"open":749,"high":779,"low":590,"close":729,"change":354,"percent_change":122,"volume":1744,"transactions":9,"vwap":729},"2025-10-29",13377000,{"date":1746,"open":815,"high":743,"low":1702,"close":1739,"change":730,"percent_change":457,"volume":1747,"transactions":9,"vwap":1739},"2025-10-28",16175000,{"date":1749,"open":593,"high":1647,"low":876,"close":641,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":641},"2025-10-27",-0.27,-3.34,14054000,{"date":1754,"open":669,"high":875,"low":669,"close":792,"change":1209,"percent_change":944,"volume":1755,"transactions":9,"vwap":792},"2025-10-24",11199200,{"date":1757,"open":744,"high":727,"low":590,"close":1739,"change":1209,"percent_change":944,"volume":1758,"transactions":9,"vwap":1739},"2025-10-23",9175400,{"date":1760,"open":600,"high":688,"low":621,"close":728,"change":830,"percent_change":1761,"volume":1762,"transactions":9,"vwap":728},"2025-10-22",-0.74,12083500,{"date":1764,"open":1185,"high":771,"low":735,"close":792,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":792},"2025-10-21",-1.24,-13.29,12065700,{"date":1769,"open":309,"high":319,"low":1584,"close":689,"change":1403,"percent_change":1770,"volume":1771,"transactions":9,"vwap":689},"2025-10-20",2.98,13102900,{"date":1773,"open":1774,"high":1107,"low":843,"close":1175,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1175},"2025-10-17",9.73,-1.09,-10.74,15548700,{"date":1779,"open":1146,"high":525,"low":299,"close":1018,"change":137,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1018},"2025-10-16",6.95,20105000,{"date":1783,"open":1584,"high":299,"low":216,"close":973,"change":1300,"percent_change":570,"volume":1784,"transactions":9,"vwap":973},"2025-10-15",18282800,{"date":1786,"open":860,"high":205,"low":735,"close":769,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":769},"2025-10-14",0.2,2.35,18972900,{"date":1791,"open":763,"high":829,"low":763,"close":1523,"change":1019,"percent_change":374,"volume":1792,"transactions":9,"vwap":1523},"2025-10-13",14998400,{"date":1794,"open":600,"high":1795,"low":582,"close":611,"change":1062,"percent_change":1388,"volume":1796,"transactions":9,"vwap":611},"2025-10-10",8.11,17046400,{"date":1798,"open":861,"high":1159,"low":1799,"close":1680,"change":902,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1680},"2025-10-09",7.44,-8.22,24351500,{"date":1803,"open":821,"high":1185,"low":1804,"close":1805,"change":1268,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-08",7.47,8.27,6.85,35809300,{"date":1809,"open":756,"high":728,"low":621,"close":600,"change":269,"percent_change":1810,"volume":1811,"transactions":9,"vwap":600},"2025-10-07",-1.02,25270400,{"date":1813,"open":737,"high":1814,"low":1648,"close":641,"change":652,"percent_change":1815,"volume":1816,"transactions":9,"vwap":641},"2025-10-06",8.22,1.56,21463600,{"date":1818,"open":600,"high":750,"low":582,"close":815,"change":1062,"percent_change":1388,"volume":1819,"transactions":9,"vwap":815},"2025-10-03",16844300,{"date":1821,"open":669,"high":650,"low":1718,"close":1822,"change":721,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-02",7.63,-1.55,20271800,{"date":1826,"open":650,"high":1827,"low":736,"close":643,"change":660,"percent_change":1828,"volume":1829,"transactions":9,"vwap":643},"2025-10-01",8.36,-1.15,21996400,{"date":1831,"open":642,"high":743,"low":599,"close":737,"change":269,"percent_change":1832,"volume":1833,"transactions":9,"vwap":737},"2025-09-30",-1.01,16454700,{"date":1835,"open":735,"high":865,"low":877,"close":820,"change":652,"percent_change":1836,"volume":1837,"transactions":9,"vwap":820},"2025-09-29",1.54,15265600,{"date":1839,"open":736,"high":588,"low":687,"close":1685,"change":1600,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1685},"2025-09-26",2.23,14292100,{"date":1843,"open":1702,"high":611,"low":1844,"close":1822,"change":230,"percent_change":1151,"volume":1845,"transactions":9,"vwap":1822},"2025-09-25",7.38,15383100,{"date":1847,"open":602,"high":622,"low":1712,"close":711,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":711},"2025-09-24",-0.26,-3.39,11141400,{"date":1852,"open":800,"high":798,"low":611,"close":611,"change":198,"percent_change":1853,"volume":1854,"transactions":9,"vwap":611},"2025-09-23",-2.05,15909300,{"date":1856,"open":1857,"high":737,"low":1660,"close":641,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":641},"2025-09-22",7.05,1.06,15.68,23707600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":229,"volume":1868,"transactions":9,"vwap":1866},"2025-09-19",6.18,6.77,6.16,6.76,0.58,27449000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1863,"change":956,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1863},"2025-09-18",6.46,6.47,6.09,-4.92,14439600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-17",6.07,6.63,6.02,6.5,0.28,4.5,19184700,{"date":1886,"open":1887,"high":1887,"low":1878,"close":1888,"change":1848,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-16",6.48,6.22,-4.01,14603100,{"date":1892,"open":1893,"high":1894,"low":1878,"close":1887,"change":152,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1887},"2025-09-15",6.13,6.49,5.71,13194600,{"date":1898,"open":1899,"high":1900,"low":1893,"close":1893,"change":1901,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1893},"2025-09-12",6.24,6.45,0,15832900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1893,"change":122,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1893},"2025-09-11",5.79,6.15,5.75,4.25,14028600,{"date":1911,"open":1912,"high":855,"low":1913,"close":1914,"change":112,"percent_change":1123,"volume":1915,"transactions":9,"vwap":1914},"2025-09-10",5.91,5.81,5.88,10026500,{"date":1917,"open":1918,"high":855,"low":1913,"close":1919,"change":721,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-09",6.01,5.89,-2,10569100,{"date":1923,"open":1924,"high":1330,"low":1925,"close":1918,"change":354,"percent_change":456,"volume":1926,"transactions":9,"vwap":1918},"2025-09-08",6.14,5.9,13542000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1416,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-05",6.33,6.34,5.85,5.99,-2.44,13572800,{"date":1936,"open":1937,"high":1938,"low":1893,"close":1924,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1924},"2025-09-04",6.3,6.43,-0.31,-4.81,11643100,{"date":1943,"open":291,"high":752,"low":1944,"close":1900,"change":415,"percent_change":1202,"volume":1945,"transactions":9,"vwap":1900},"2025-09-03",6.29,13711200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1881,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1881},"2025-09-02",6.51,6.57,6.19,0.26,4.17,17533100,{"date":1955,"open":1912,"high":1944,"low":1919,"close":1899,"change":152,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1899},"2025-08-29",5.94,11685700,{"date":1959,"open":1918,"high":1878,"low":1960,"close":1919,"change":415,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1919},"2025-08-28",5.84,-0.84,9961200,{"date":1964,"open":1965,"high":1956,"low":1966,"close":1956,"change":1142,"percent_change":680,"volume":1967,"transactions":9,"vwap":1956},"2025-08-27",5.78,5.63,6728200,{"date":1969,"open":1970,"high":1956,"low":1907,"close":1960,"change":366,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1960},"2025-08-26",5.8,1.57,6283400,{"date":1974,"open":1975,"high":1913,"low":1976,"close":1907,"change":1901,"percent_change":1901,"volume":1977,"transactions":9,"vwap":1907},"2025-08-25",5.76,5.67,6529100,{"date":1979,"open":1980,"high":1925,"low":1981,"close":1907,"change":652,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1907},"2025-08-22",5.59,5.52,2.13,12417800,{"date":1985,"open":1986,"high":1907,"low":1986,"close":1966,"change":780,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1966},"2025-08-21",5.4,4.07,7967100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1142,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-20",5.34,5.47,5.3,5.41,1.88,8496200,{"date":1998,"open":1999,"high":1895,"low":1474,"close":2000,"change":1848,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-19",5.57,5.31,-4.67,8628400,{"date":2004,"open":2005,"high":1976,"low":2006,"close":1999,"change":354,"percent_change":1488,"volume":2007,"transactions":9,"vwap":1999},"2025-08-18",5.6,5.42,7913700,{"date":2009,"open":1980,"high":2010,"low":2011,"close":2012,"change":1901,"percent_change":1901,"volume":2013,"transactions":9,"vwap":2012},"2025-08-15",5.86,5.48,5.55,15488000,{"date":2015,"open":2016,"high":1960,"low":2016,"close":2012,"change":107,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2012},"2025-08-14",5.37,1.09,12631300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1848,"percent_change":322,"volume":2025,"transactions":9,"vwap":2024},"2025-08-13",5.21,5.74,5.07,5.49,18049200,{"date":2027,"open":2028,"high":1975,"low":2029,"close":1907,"change":603,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1907},"2025-08-12",5.61,5.51,3.79,11806700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":652,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-11",5.25,5.56,5.19,5.54,2.21,9574500,{"date":2041,"open":2042,"high":2012,"low":2043,"close":2006,"change":354,"percent_change":944,"volume":2044,"transactions":9,"vwap":2006},"2025-08-08",5.45,5.33,10492900,{"date":2046,"open":1994,"high":2047,"low":2048,"close":1986,"change":1480,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1986},"2025-08-07",5.46,5.26,2.86,12104000,{"date":2052,"open":2053,"high":2054,"low":1505,"close":2034,"change":112,"percent_change":634,"volume":2055,"transactions":9,"vwap":2034},"2025-08-06",5.24,5.28,6666400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2048,"change":793,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2048},"2025-08-05",5.16,5.32,5.08,0.96,9109000,{"date":2064,"open":2065,"high":2053,"low":2065,"close":2021,"change":122,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2021},"2025-08-04",5.02,5.04,4280100,{"date":2069,"open":1505,"high":2070,"low":2071,"close":2072,"change":300,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-01",5.2,4.91,4.96,-2.17,8304900,{"date":2076,"open":2048,"high":2077,"low":2066,"close":2023,"change":198,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2023},"2025-07-31",5.27,-3.06,8164100,{"date":2081,"open":2082,"high":2083,"low":1505,"close":2084,"change":1694,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-30",5.43,5.53,5.23,-5.25,7891800,{"date":2088,"open":2012,"high":1999,"low":2082,"close":1981,"change":188,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1981},"2025-07-29",-0.36,5947100,{"date":2092,"open":1976,"high":1976,"low":2082,"close":2037,"change":634,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2037},"2025-07-28",-3.32,7154900,{"date":2096,"open":2097,"high":2098,"low":2012,"close":2099,"change":1209,"percent_change":1268,"volume":2100,"transactions":9,"vwap":2099},"2025-07-25",5.69,5.82,5.73,8735700,{"date":2102,"open":2103,"high":2098,"low":2028,"close":2103,"change":660,"percent_change":1823,"volume":2104,"transactions":9,"vwap":2103},"2025-07-24",5.7,6778000,{"date":2106,"open":2107,"high":1913,"low":2005,"close":1905,"change":652,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1905},"2025-07-23",5.65,2.12,9548400,{"date":2111,"open":1981,"high":1895,"low":2112,"close":1976,"change":355,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1976},"2025-07-22",5.44,3.28,8739200,{"date":2116,"open":2117,"high":1895,"low":2011,"close":2024,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2024},"2025-07-21",5.5,0.11,2.04,8936700,{"date":2122,"open":1895,"high":1895,"low":1991,"close":2123,"change":634,"percent_change":1225,"volume":2124,"transactions":9,"vwap":2123},"2025-07-18",5.38,7114800,{"date":2126,"open":2035,"high":2005,"low":2011,"close":1999,"change":415,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1999},"2025-07-17",-0.89,6096300,{"date":2130,"open":1965,"high":1905,"low":2083,"close":2131,"change":721,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-16",5.62,-2.09,7574100,{"date":2135,"open":1905,"high":1905,"low":2028,"close":2022,"change":1901,"percent_change":1901,"volume":2136,"transactions":9,"vwap":2022},"2025-07-15",9347800,{"date":2138,"open":2139,"high":2140,"low":2099,"close":2022,"change":241,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2022},"2025-07-14",5.95,6.04,-1.71,13436100,{"date":2144,"open":2145,"high":2146,"low":2024,"close":1960,"change":127,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1960},"2025-07-11",5.58,5.87,7.35,15367000,{"date":2150,"open":2151,"high":2047,"low":2054,"close":2112,"change":1480,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2112},"2025-07-10",5.36,2.84,10684600,{"date":2155,"open":2071,"high":2112,"low":2156,"close":1474,"change":1495,"percent_change":848,"volume":2157,"transactions":9,"vwap":1474},"2025-07-09",4.87,18749500,{"date":2159,"open":2034,"high":1993,"low":2160,"close":2161,"change":1535,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-08",4.75,4.84,-7.63,13011800,{"date":2165,"open":2166,"high":2034,"low":2167,"close":2053,"change":1649,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2053},"2025-07-07",4.98,4.86,3.15,11851200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2060,"change":1901,"percent_change":1901,"volume":2175,"transactions":9,"vwap":2060},"2025-07-03",5.06,5.12,4.99,7054900,{"date":2177,"open":2178,"high":2179,"low":2167,"close":2060,"change":1209,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2060},"2025-07-02",5.09,5.13,0.59,15352800,{"date":2183,"open":2065,"high":2036,"low":2184,"close":2185,"change":2186,"percent_change":781,"volume":2187,"transactions":9,"vwap":2185},"2025-07-01",4.97,5.05,0.13,9167700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1142,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-30",4.85,4.93,4.81,4.92,2.07,11000400,{"date":2197,"open":2198,"high":2161,"low":2199,"close":2200,"change":241,"percent_change":1690,"volume":2201,"transactions":9,"vwap":2200},"2025-06-27",4.76,4.66,4.82,10435800,{"date":2203,"open":2200,"high":2204,"low":1096,"close":2193,"change":652,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2193},"2025-06-26",4.95,2.5,15560600,{"date":2208,"open":1096,"high":2209,"low":2210,"close":2211,"change":366,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-25",4.83,4.68,4.8,1.91,10051600,{"date":2215,"open":96,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-06-24",4.79,4.53,4.71,-0.07,-1.46,13229600,{"date":2223,"open":2224,"high":2200,"low":96,"close":2225,"change":366,"percent_change":1601,"volume":2226,"transactions":9,"vwap":2225},"2025-06-23",4.67,4.78,13195700,{"date":2228,"open":2192,"high":2167,"low":2229,"close":2230,"change":878,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-06-20",4.61,4.69,-4.29,15470200,{"date":2234,"open":2191,"high":2023,"low":2167,"close":2235,"change":415,"percent_change":1832,"volume":2236,"transactions":9,"vwap":2235},"2025-06-18",4.9,16632300,{"date":2238,"open":2204,"high":2066,"low":2160,"close":2204,"change":1480,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2204},"2025-06-17",3.12,18428000,{"date":2242,"open":2225,"high":2243,"low":2160,"close":2211,"change":112,"percent_change":878,"volume":2244,"transactions":9,"vwap":2211},"2025-06-16",4.89,13275900,{"date":2246,"open":2156,"high":2193,"low":2225,"close":2192,"change":365,"percent_change":603,"volume":2247,"transactions":9,"vwap":2192},"2025-06-13",13860400,{"date":2249,"open":2250,"high":2023,"low":2216,"close":2211,"change":198,"percent_change":333,"volume":2251,"transactions":9,"vwap":2211},"2025-06-12",5.01,16383700,{"date":2253,"open":2254,"high":2255,"low":2156,"close":2072,"change":955,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2072},"2025-06-11",5,5.11,-0.6,21487300,{"date":2259,"open":2260,"high":2023,"low":2235,"close":2174,"change":1901,"percent_change":1901,"volume":2261,"transactions":9,"vwap":2174},"2025-06-10",4.94,21077600,{"date":2263,"open":2264,"high":2255,"low":2264,"close":2174,"change":884,"percent_change":453,"volume":2265,"transactions":9,"vwap":2174},"2025-06-09",4.62,25237500,{"date":2267,"open":1883,"high":2264,"low":2268,"close":2269,"change":830,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-06-06",4.31,4.49,-1.32,23488100,{"date":2273,"open":2274,"high":2225,"low":1269,"close":2275,"change":142,"percent_change":1706,"volume":2276,"transactions":9,"vwap":2275},"2025-06-05",4.57,4.55,34762200,{"date":2278,"open":2279,"high":811,"low":945,"close":2280,"change":1480,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-04",4.08,4.23,3.68,19849000,{"date":2284,"open":2285,"high":2286,"low":1112,"close":2279,"change":2118,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2279},"2025-06-03",3.94,4.09,2.77,17905700,{"date":2290,"open":436,"high":2291,"low":2292,"close":1164,"change":1488,"percent_change":924,"volume":2293,"transactions":9,"vwap":1164},"2025-06-02",4.1,3.73,25180900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":806,"change":793,"percent_change":2299,"volume":2300,"transactions":9,"vwap":806},"2025-05-30",3.53,3.63,3.5,1.4,13732500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2219,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-29",3.66,3.72,3.55,3.56,-1.93,12072600,{"date":2310,"open":2297,"high":2311,"low":2296,"close":2297,"change":1901,"percent_change":1901,"volume":2312,"transactions":9,"vwap":2297},"2025-05-28",3.67,13310300,{"date":2314,"open":2315,"high":2281,"low":2296,"close":2297,"change":354,"percent_change":1504,"volume":2316,"transactions":9,"vwap":2297},"2025-05-27",3.57,12712800,{"date":2318,"open":2306,"high":2319,"low":2298,"close":806,"change":366,"percent_change":2320,"volume":2321,"transactions":9,"vwap":806},"2025-05-23",3.64,2.56,14737000,{"date":2323,"open":2296,"high":2324,"low":88,"close":2325,"change":2219,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-22",3.58,3.52,-1.95,14317100,{"date":2329,"open":2296,"high":2303,"low":2296,"close":2330,"change":910,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-21",3.59,2.28,16992400,{"date":2334,"open":2335,"high":2325,"low":2336,"close":2337,"change":355,"percent_change":1994,"volume":2338,"transactions":9,"vwap":2337},"2025-05-20",3.34,3.27,3.51,11647500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":910,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-19",3.31,3.36,3.23,3.33,2.46,7606400,{"date":2348,"open":2343,"high":2113,"low":176,"close":1568,"change":660,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1568},"2025-05-16",-2.69,14651400,{"date":2352,"open":2336,"high":2353,"low":2354,"close":2335,"change":652,"percent_change":2292,"volume":2355,"transactions":9,"vwap":2335},"2025-05-15",3.35,3.19,13990300,{"date":2357,"open":1568,"high":2113,"low":2358,"close":2359,"change":1102,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-14",3.18,3.22,-4.17,15384700,{"date":2363,"open":545,"high":2330,"low":2364,"close":2342,"change":365,"percent_change":1309,"volume":2365,"transactions":9,"vwap":2342},"2025-05-13",3.24,16043800,{"date":2367,"open":2298,"high":2337,"low":2335,"close":2353,"change":209,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2353},"2025-05-12",-6.16,15303800,{"date":2371,"open":2372,"high":2330,"low":2353,"close":2315,"change":603,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2315},"2025-05-09",3.43,6.25,12341700,{"date":2376,"open":2377,"high":2298,"low":2342,"close":2342,"change":241,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2342},"2025-05-08",3.49,-2.89,10899800,{"date":2381,"open":2306,"high":2330,"low":545,"close":2382,"change":634,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-07",3.46,-5.21,14599300,{"date":2386,"open":2305,"high":2311,"low":2387,"close":2388,"change":1787,"percent_change":1970,"volume":2389,"transactions":9,"vwap":2388},"2025-05-06",3.47,3.65,14490100,{"date":2391,"open":2325,"high":2305,"low":2392,"close":2393,"change":354,"percent_change":1867,"volume":2394,"transactions":9,"vwap":2393},"2025-05-05",3.4,3.45,11055600,{"date":2396,"open":2298,"high":2397,"low":2353,"close":2372,"change":112,"percent_change":1694,"volume":2398,"transactions":9,"vwap":2372},"2025-05-02",3.54,13908400,{"date":2400,"open":2305,"high":2315,"low":2401,"close":2402,"change":445,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-01",3.41,3.44,-5.49,11644000,{"date":2406,"open":2324,"high":2319,"low":2298,"close":2319,"change":188,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2319},"2025-04-30",-0.55,11051800,{"date":2410,"open":1076,"high":2292,"low":2330,"close":2303,"change":955,"percent_change":1218,"volume":2411,"transactions":9,"vwap":2303},"2025-04-29",8577000,{"date":2413,"open":1076,"high":2414,"low":2315,"close":2414,"change":793,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-04-28",3.69,1.37,10451200,{"date":2418,"open":806,"high":2304,"low":2306,"close":2319,"change":1102,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2319},"2025-04-25",-3.7,8634500,{"date":2422,"open":2414,"high":2423,"low":1076,"close":2424,"change":1142,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-04-24",3.81,3.78,2.72,9696200,{"date":2428,"open":2387,"high":260,"low":2393,"close":2281,"change":1480,"percent_change":1908,"volume":2429,"transactions":9,"vwap":2281},"2025-04-23",13899200,{"date":180,"open":436,"high":2424,"low":2337,"close":2296,"change":189,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2296},-6.12,12810200]