[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAKO":3,"homepage-market-summary":29,"stock-historical-MAKO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MAKO","2026-10-06",{"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},"Mako Mining Corp Common Stock","Nasdaq",null,"Common Stock","Mako Mining Corp is a gold mining, development, and exploration firm. The companies primary asset is the San Albino mine, an open-pit mine located in Nicaragua. In addition to its mining operation, the company continues to explore its other concessions in Nicaragua and Guyana.","30",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.09,9.18,8.99,9.08,0.01,0.11,89798.737207,1987,9.106,11.1,4.96,121615.35932936255,67.3,3688,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},3.04,92565,33786155.19167,180.56,"2025-04-24",[183,184,194,205,215,226,235,244,255,265,275,286,296,305,314,324,334,343,353,364,373,378,385,396,405,415,425,436,446,455,464,472,478,486,494,504,511,521,528,534,544,553,563,573,582,592,601,610,621,631,642,651,659,668,675,685,695,703,708,714,719,725,731,737,743,750,757,764,771,776,784,789,794,799,806,813,819,825,833,841,847,854,860,867,873,879,885,891,899,905,913,921,928,934,940,947,951,956,961,966,972,977,983,988,993,999,1005,1011,1018,1022,1027,1031,1037,1043,1047,1052,1056,1062,1066,1073,1077,1082,1086,1090,1095,1099,1105,1112,1118,1125,1132,1138,1145,1153,1159,1166,1172,1179,1183,1189,1194,1201,1209,1214,1218,1222,1225,1229,1233,1238,1243,1247,1252,1257,1261,1265,1269,1274,1277,1283,1287,1294,1298,1302,1306,1311,1314,1318,1324,1327,1331,1335,1339,1344,1348,1351,1355,1359,1364,1368,1372,1377,1382,1386,1391,1394,1400,1405,1411,1418,1423,1429,1436,1440,1446,1450,1455,1459,1464,1468,1471,1475,1479,1482,1486,1491,1496,1502,1507,1512,1518,1522,1527,1534,1541,1548,1556,1562,1567,1573,1577,1584,1589,1593,1599,1605,1610,1615,1620,1625,1630,1636,1641,1644,1649,1652,1658,1662,1667,1671,1675,1680,1685,1689,1695,1698,1703,1708,1713,1717,1723,1725,1729,1733,1736,1741,1745,1748,1751,1756,1761,1764,1767,1772,1777,1782,1786,1792,1796,1803,1808,1814,1818,1823,1830,1834,1840,1845,1851,1857,1862,1865,1871,1876,1882,1886,1891,1896,1901,1904,1909,1914,1919,1922,1928,1932,1936,1941,1945,1950,1953,1957,1962,1965,1969,1974,1977,1980,1984,1988,1993,1999,2005,2010,2013,2017,2021,2024,2026,2028,2031,2036,2039,2043,2046,2050,2054,2058,2061,2064,2067,2071,2074,2077,2080,2084,2089,2092,2095,2098,2103,2107,2111,2116,2120,2123,2127,2131,2135,2138,2143,2148,2154,2160,2164,2169,2172,2177,2180,2186,2189,2191,2194,2197,2201],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",9.25,9.252,9.03,-0.18,-1.94,138895.595745,2080,9.1195,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",9.45,9.51,9.21,9.26,-0.04,-0.43,123685.03315,1463,9.3111,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",9.56,9.27,9.3,-0.09,-0.96,152616.967275,2028,9.3501,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",9.59,9.69,9.38,9.39,-0.15,-1.57,95726.5083,1241,9.4529,{"date":227,"open":228,"high":229,"low":209,"close":230,"change":20,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",9.46,9.6,9.54,1.17,129028.866636,2119,9.5047,{"date":236,"open":237,"high":237,"low":220,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",9.81,9.43,-0.55,-5.51,235823.027148,2510,9.5668,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",10.01,10.28,9.945,9.98,-0.06,-0.6,72301.76798,1139,10.0836,{"date":256,"open":257,"high":258,"low":237,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",9.95,10.08,10.04,-0.03,-0.3,124016.743084,1765,9.9697,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",10.22,9.9,10.07,-0.33,-3.17,150680.187523,1763,10.0023,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",10.2,10.43,10.14,10.4,0.25,2.46,124441.342491,2248,10.3144,{"date":287,"open":288,"high":289,"low":269,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",10.62,10.64,10.15,-0.39,-3.7,177073.983351,2461,10.1901,{"date":297,"open":298,"high":299,"low":277,"close":300,"change":151,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",10.6,10.635,10.54,0.38,714860.787836,4208,10.5196,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":45,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",10.41,10.5,10.24,4.79,168810.006067,2576,10.4254,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":222,"volume":321,"transactions":322,"vwap":323},"2026-09-16",10.39,10.628,9.848,10.02,-0.16,275512.839718,4649,10.0156,{"date":325,"open":326,"high":277,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",9.84,9.65,10.18,0.12,1.19,271073.092553,3852,9.8801,{"date":335,"open":336,"high":337,"low":229,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":257},"2026-09-14",9.78,10.13,10.06,-0.02,-0.2,222330.483188,3012,{"date":344,"open":345,"high":346,"low":347,"close":258,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",10.05,10.27,9.85,0.26,2.65,174327.862244,2733,10.0394,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",9.99,10.0999,9.75,9.82,-0.44,-4.29,157384.866391,3212,9.8918,{"date":365,"open":366,"high":278,"low":367,"close":368,"change":329,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",10.3,10.225,10.26,1.18,97068.374254,2453,10.3182,{"date":374,"open":328,"high":366,"low":345,"close":279,"change":200,"percent_change":291,"volume":375,"transactions":376,"vwap":377},"2026-09-08",100377.702981,1788,10.2004,{"date":379,"open":267,"high":380,"low":246,"close":328,"change":111,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",10.25,-1.64,100796.242207,2127,10.1675,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",10.23,10.42,10,10.35,0.465,4.7,157921.649163,1992,10.2703,{"date":397,"open":398,"high":345,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",9.73,9.885,0.315,3.29,160644.335783,2260,9.8461,{"date":406,"open":357,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",9.96,9.49,9.57,-0.49,-4.87,168712.054016,2626,9.6113,{"date":416,"open":417,"high":418,"low":419,"close":338,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",10.12,10.2908,9.8489,-0.13,-1.28,149581.427345,2145,10.0048,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",10.93,10.95,10.03,10.19,-0.73,-6.68,260582.281543,3733,10.3007,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",10.94,10.9895,10.75,10.92,0,80084.359328,1682,10.8722,{"date":447,"open":448,"high":449,"low":450,"close":441,"change":221,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",10.9,11.01,10.77,-1.36,133128.713353,2351,10.905,{"date":456,"open":457,"high":24,"low":458,"close":459,"change":460,"percent_change":330,"volume":461,"transactions":462,"vwap":463},"2026-08-25",10.8,10.73,11.07,0.13,247001.862234,4013,10.9668,{"date":465,"open":466,"high":438,"low":247,"close":438,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",10.44,0.4,3.8,267721.843161,4880,10.7107,{"date":473,"open":288,"high":474,"low":366,"close":300,"change":151,"percent_change":301,"volume":475,"transactions":476,"vwap":477},"2026-08-21",10.69,186053.989448,2567,10.4262,{"date":479,"open":480,"high":288,"low":290,"close":308,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",10.38,0.1,0.96,273950.152088,3588,10.3359,{"date":487,"open":279,"high":298,"low":488,"close":280,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",9.93,0.68,7,338297.120849,4106,10.3423,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",9.44,9.905,9.72,-0.12,-1.22,97490.871313,1754,9.7181,{"date":505,"open":337,"high":337,"low":409,"close":326,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",-0.28,-2.77,177455.610678,3214,9.8521,{"date":512,"open":513,"high":514,"low":515,"close":417,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",9.67,10.17,9.35,0.37,3.79,209400.449044,2879,10.009,{"date":522,"open":338,"high":338,"low":197,"close":357,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",-0.24,-2.4,193113.979424,2853,9.8202,{"date":529,"open":338,"high":247,"low":229,"close":355,"change":481,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",1.01,312541.51951,6034,9.8311,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":106,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",9.58,9.92,9.52,9.89,2.49,199955.600647,3565,9.8038,{"date":545,"open":546,"high":547,"low":548,"close":327,"change":20,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",9.5,9.71,9.2665,1.15,220062.825163,3026,9.515,{"date":554,"open":555,"high":556,"low":557,"close":230,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",8.98,9.595,8.935,0.88,10.16,462462.356819,6138,9.3394,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":136,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",8.2,8.68,7.88,8.66,5.61,256240.859938,3823,8.5292,{"date":574,"open":575,"high":576,"low":575,"close":565,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",7.76,8.21,0.72,9.63,192835.21342,3543,8.0592,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":348,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",7.35,7.58,7.31,7.48,3.6,129151.510392,2009,7.4975,{"date":593,"open":594,"high":595,"low":490,"close":596,"change":329,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",7.19,7.325,7.22,1.69,117479.286867,1520,7.2006,{"date":602,"open":603,"high":603,"low":490,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",7.29,7.1,-0.34,-4.57,94117.716783,1569,7.1002,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",7.37,7.49,7.17,7.44,0.31,4.35,118483.1339,1325,7.3453,{"date":622,"open":584,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",7.6,6.98,7.13,-0.14,-1.93,150444.141016,1781,7.2072,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",7.08,7.32,6.9,7.27,0.07,0.97,84839.674759,1061,7.1671,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":329,"percent_change":597,"volume":648,"transactions":649,"vwap":650},"2026-07-27",7.26,7.286,7.03,7.2,73956.571591,1211,7.1488,{"date":652,"open":653,"high":584,"low":654,"close":633,"change":250,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",7.18,7.05,-0.84,55929.358273,1110,7.1688,{"date":660,"open":653,"high":661,"low":662,"close":663,"change":221,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",7.248,6.95,7.14,-2.06,74492.242793,1144,7.1083,{"date":669,"open":670,"high":585,"low":633,"close":603,"change":88,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",7.09,3.11,75398.1209,1457,7.3403,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":81,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",7.01,7.12,6.955,7.07,2.02,92359.4849,1722,7.0659,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":231,"volume":692,"transactions":693,"vwap":694},"2026-07-20",6.83,6.9799,6.77,6.93,0.08,122033.8579,1623,6.8816,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":210,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",6.94,7.02,6.58,6.85,-1.3,151000,{"date":704,"open":705,"high":603,"low":697,"close":697,"change":261,"percent_change":706,"volume":707,"transactions":9,"vwap":697},"2026-07-16",7.24,-4.14,246500,{"date":709,"open":710,"high":711,"low":678,"close":705,"change":420,"percent_change":712,"volume":713,"transactions":9,"vwap":705},"2026-07-15",7.45,7.57,-1.76,98200,{"date":715,"open":587,"high":716,"low":584,"close":612,"change":460,"percent_change":717,"volume":718,"transactions":9,"vwap":612},"2026-07-14",7.67,1.8,112000,{"date":720,"open":721,"high":721,"low":653,"close":705,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":705},"2026-07-13",7.71,-0.47,-6.1,231500,{"date":726,"open":721,"high":575,"low":727,"close":721,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":721},"2026-07-10",7.59,-0.05,-0.64,55700,{"date":732,"open":711,"high":733,"low":711,"close":575,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":575},"2026-07-09",7.82,0.29,3.88,114100,{"date":738,"open":710,"high":711,"low":614,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",7.47,-0.26,-3.36,264700,{"date":744,"open":745,"high":746,"low":711,"close":747,"change":189,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-07",7.84,7.94,7.73,-2.28,128500,{"date":751,"open":721,"high":752,"low":753,"close":754,"change":348,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-06",7.97,7.62,7.91,3.4,94400,{"date":758,"open":759,"high":760,"low":711,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-02",7.65,7.86,0.16,2.14,98100,{"date":765,"open":766,"high":767,"low":768,"close":613,"change":769,"percent_change":282,"volume":770,"transactions":9,"vwap":613},"2026-07-01",7.25,7.79,7.16,0.18,51300,{"date":772,"open":644,"high":773,"low":653,"close":586,"change":728,"percent_change":774,"volume":775,"transactions":9,"vwap":586},"2026-06-30",7.43,-0.68,96000,{"date":777,"open":778,"high":779,"low":604,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",7.3,7.41,7.36,-0.11,-1.47,105800,{"date":785,"open":778,"high":753,"low":786,"close":739,"change":761,"percent_change":787,"volume":788,"transactions":9,"vwap":739},"2026-06-26",7.28,2.19,84600,{"date":790,"open":739,"high":585,"low":596,"close":586,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":586},"2026-06-25",0.03,0.41,141600,{"date":795,"open":796,"high":711,"low":604,"close":786,"change":201,"percent_change":797,"volume":798,"transactions":9,"vwap":786},"2026-06-24",7.56,-5.58,429100,{"date":800,"open":760,"high":801,"low":802,"close":721,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":721},"2026-06-23",7.89,7.64,-0.41,-5.05,125500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":19,"percent_change":329,"volume":812,"transactions":9,"vwap":811},"2026-06-22",7.83,8.17,7.81,8.12,121100,{"date":814,"open":815,"high":576,"low":746,"close":816,"change":339,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-18",8.13,8.11,-0.25,169100,{"date":820,"open":821,"high":822,"low":816,"close":815,"change":740,"percent_change":823,"volume":824,"transactions":9,"vwap":815},"2026-06-17",8.35,8.6,-3.1,159700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":59,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-16",8.03,8.47,7.96,8.39,5.67,155000,{"date":834,"open":835,"high":836,"low":837,"close":746,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":746},"2026-06-15",7.92,8.24,7.9,0.35,4.61,129000,{"date":842,"open":780,"high":843,"low":844,"close":727,"change":281,"percent_change":845,"volume":846,"transactions":9,"vwap":727},"2026-06-12",7.61,7.15,3.41,188500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":95,"percent_change":739,"volume":853,"transactions":9,"vwap":852},"2026-06-11",6.84,7.39,6.79,7.34,320700,{"date":855,"open":624,"high":594,"low":856,"close":687,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":687},"2026-06-10",6.8,-0.38,-5.27,319300,{"date":861,"open":796,"high":759,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-09",6.88,7.21,-0.19,-2.57,289600,{"date":868,"open":869,"high":843,"low":636,"close":870,"change":871,"percent_change":489,"volume":872,"transactions":9,"vwap":870},"2026-06-08",7.54,7.4,0.05,168900,{"date":874,"open":576,"high":576,"low":875,"close":584,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":584},"2026-06-05",7.33,-0.87,-10.58,407200,{"date":880,"open":809,"high":881,"low":882,"close":883,"change":19,"percent_change":329,"volume":884,"transactions":9,"vwap":883},"2026-06-04",8.5,8.16,8.22,47300,{"date":886,"open":887,"high":888,"low":882,"close":576,"change":605,"percent_change":889,"volume":890,"transactions":9,"vwap":576},"2026-06-03",8.52,8.69,-3.98,136600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":871,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-02",8.43,8.64,8.3,8.55,0.59,83000,{"date":900,"open":901,"high":901,"low":902,"close":881,"change":340,"percent_change":903,"volume":904,"transactions":9,"vwap":881},"2026-06-01",8.72,8.15,-2.3,178900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":329,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-29",8.73,8.89,8.34,8.7,1.4,150800,{"date":914,"open":915,"high":907,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-28",8.25,8.1,8.58,0.23,2.75,145600,{"date":922,"open":881,"high":923,"low":924,"close":821,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":821},"2026-05-27",8.61,8.31,-0.27,-3.13,134500,{"date":929,"open":930,"high":894,"low":930,"close":931,"change":95,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-26",8.14,8.62,6.29,214700,{"date":935,"open":896,"high":896,"low":936,"close":816,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":816},"2026-05-22",7.85,-0.54,-6.24,185800,{"date":941,"open":942,"high":910,"low":943,"close":944,"change":45,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-21",8.23,8.07,8.65,5.88,223400,{"date":948,"open":754,"high":821,"low":745,"close":809,"change":918,"percent_change":949,"volume":950,"transactions":9,"vwap":809},"2026-05-20",2.9,190900,{"date":952,"open":893,"high":893,"low":837,"close":746,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":746},"2026-05-19",-0.58,-6.81,239000,{"date":957,"open":923,"high":17,"low":958,"close":887,"change":616,"percent_change":959,"volume":960,"transactions":9,"vwap":887},"2026-05-18",8.38,3.78,288100,{"date":962,"open":837,"high":923,"low":716,"close":576,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":576},"2026-05-15",0.28,3.53,356100,{"date":967,"open":930,"high":930,"low":968,"close":969,"change":605,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-14",7.87,7.93,-4.11,99700,{"date":973,"open":915,"high":821,"low":916,"close":974,"change":871,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-13",8.27,0.61,134700,{"date":978,"open":974,"high":979,"low":980,"close":883,"change":981,"percent_change":211,"volume":982,"transactions":9,"vwap":883},"2026-05-12",8.33,8,-0.08,77200,{"date":984,"open":902,"high":985,"low":916,"close":895,"change":769,"percent_change":986,"volume":987,"transactions":9,"vwap":895},"2026-05-11",8.37,2.22,120300,{"date":989,"open":936,"high":990,"low":745,"close":811,"change":80,"percent_change":991,"volume":992,"transactions":9,"vwap":811},"2026-05-08",8.18,4.37,139600,{"date":994,"open":995,"high":895,"low":575,"close":996,"change":320,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-07",8.06,7.78,-2.02,102500,{"date":1000,"open":575,"high":1001,"low":747,"close":746,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":746},"2026-05-06",8.02,0.43,5.73,171100,{"date":1006,"open":796,"high":1007,"low":1008,"close":1008,"change":200,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-05",7.7,7.51,-0.53,69900,{"date":1012,"open":1008,"high":1013,"low":615,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",7.77,7.55,0.06,0.8,127100,{"date":1019,"open":586,"high":1020,"low":586,"close":613,"change":791,"percent_change":467,"volume":1021,"transactions":9,"vwap":613},"2026-05-01",7.72,154900,{"date":1023,"open":875,"high":587,"low":786,"close":1024,"change":348,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-30",7.46,3.61,95100,{"date":1028,"open":869,"high":869,"low":768,"close":647,"change":605,"percent_change":1029,"volume":1030,"transactions":9,"vwap":647},"2026-04-29",-4.51,203800,{"date":1032,"open":996,"high":1033,"low":739,"close":869,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":869},"2026-04-28",7.8,-0.46,-5.75,194700,{"date":1038,"open":716,"high":980,"low":1039,"close":980,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":980},"2026-04-27",7.63,0.27,3.49,218400,{"date":1044,"open":716,"high":837,"low":796,"close":747,"change":1015,"percent_change":1045,"volume":1046,"transactions":9,"vwap":747},"2026-04-24",0.78,136100,{"date":1048,"open":1001,"high":1001,"low":1049,"close":716,"change":728,"percent_change":1050,"volume":1051,"transactions":9,"vwap":716},"2026-04-23",7.42,-0.65,250500,{"date":1053,"open":760,"high":811,"low":727,"close":1020,"change":791,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1020},"2026-04-22",0.39,324300,{"date":1057,"open":902,"high":902,"low":1058,"close":1059,"change":937,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-21",7.68,7.69,-6.56,210500,{"date":1063,"open":909,"high":909,"low":827,"close":942,"change":260,"percent_change":1064,"volume":1065,"transactions":9,"vwap":942},"2026-04-20",-0.36,152200,{"date":1067,"open":836,"high":1068,"low":816,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",8.41,8.26,0.19,2.35,288700,{"date":1074,"open":816,"high":576,"low":754,"close":943,"change":1070,"percent_change":1075,"volume":1076,"transactions":9,"vwap":943},"2026-04-16",2.41,286300,{"date":1078,"open":759,"high":1079,"low":1024,"close":567,"change":918,"percent_change":1080,"volume":1081,"transactions":9,"vwap":567},"2026-04-15",7.95,3.01,448100,{"date":1083,"open":586,"high":733,"low":778,"close":759,"change":158,"percent_change":1084,"volume":1085,"transactions":9,"vwap":759},"2026-04-14",7.75,407500,{"date":1087,"open":851,"high":647,"low":1088,"close":604,"change":1070,"percent_change":919,"volume":1089,"transactions":9,"vwap":604},"2026-04-13",6.71,128400,{"date":1091,"open":1092,"high":646,"low":856,"close":1093,"change":1015,"percent_change":558,"volume":1094,"transactions":9,"vwap":1093},"2026-04-10",6.81,6.91,101400,{"date":1096,"open":699,"high":698,"low":699,"close":700,"change":963,"percent_change":1097,"volume":1098,"transactions":9,"vwap":700},"2026-04-09",4.26,168800,{"date":1100,"open":1093,"high":1093,"low":1101,"close":1102,"change":20,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-08",6.42,6.57,1.7,113000,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":691,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-07",6.47,6.16,6.46,1.25,118200,{"date":1113,"open":1114,"high":1088,"low":1115,"close":1116,"change":260,"percent_change":722,"volume":1117,"transactions":9,"vwap":1116},"2026-04-06",6.65,6.15,6.38,227700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":19,"percent_change":761,"volume":1124,"transactions":9,"vwap":1123},"2026-04-02",6.08,6.45,6.05,6.41,320300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":19,"percent_change":761,"volume":1131,"transactions":9,"vwap":1130},"2026-04-01",6.49,6.68,6.36,6.4,85300,{"date":1133,"open":1134,"high":1135,"low":1120,"close":1136,"change":467,"percent_change":1128,"volume":1137,"transactions":9,"vwap":1136},"2026-03-31",6.1,6.44,6.39,150100,{"date":1139,"open":1115,"high":1140,"low":1141,"close":1142,"change":340,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-30",6.27,5.59,5.99,-3.23,246700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":281,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-27",6.2,6.3,5.92,6.19,4.21,104200,{"date":1154,"open":1148,"high":1148,"low":1149,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-26",5.94,-0.32,-5.11,94700,{"date":1160,"open":1115,"high":1161,"low":1162,"close":1163,"change":734,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-25",6.54,6.13,6.26,4.86,102200,{"date":1167,"open":1003,"high":1168,"low":1169,"close":1170,"change":481,"percent_change":1103,"volume":1171,"transactions":9,"vwap":1170},"2026-03-24",5.98,5.71,5.97,40000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1174,"change":20,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1174},"2026-03-23",5.87,5.96,5.76,1.91,57700,{"date":1180,"open":1122,"high":1122,"low":1169,"close":1176,"change":925,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1176},"2026-03-20",-4.48,44800,{"date":1184,"open":1163,"high":1163,"low":1185,"close":1186,"change":261,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-19",5.7,6.03,-4.74,129500,{"date":1190,"open":1088,"high":1088,"low":1148,"close":1191,"change":857,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-18",6.33,-5.66,61600,{"date":1195,"open":1196,"high":635,"low":1197,"close":1088,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1088},"2026-03-17",6.87,6.7,-0.07,-1.03,57400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":981,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-16",6.86,6.92,6.56,6.78,-1.17,60600,{"date":1210,"open":670,"high":844,"low":1211,"close":1203,"change":605,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1203},"2026-03-13",6.82,-4.72,73100,{"date":1215,"open":1024,"high":1024,"low":647,"close":647,"change":506,"percent_change":1216,"volume":1217,"transactions":9,"vwap":647},"2026-03-12",-3.74,28700,{"date":1219,"open":773,"high":587,"low":850,"close":587,"change":781,"percent_change":1220,"volume":1221,"transactions":9,"vwap":587},"2026-03-11",-1.45,16600,{"date":1223,"open":753,"high":1013,"low":1014,"close":727,"change":791,"percent_change":467,"volume":1224,"transactions":9,"vwap":727},"2026-03-10",29800,{"date":1226,"open":753,"high":753,"low":636,"close":796,"change":1227,"percent_change":420,"volume":1228,"transactions":9,"vwap":796},"2026-03-09",-0.01,54700,{"date":1230,"open":863,"high":1007,"low":863,"close":711,"change":1231,"percent_change":348,"volume":1232,"transactions":9,"vwap":711},"2026-03-06",0.02,67400,{"date":1234,"open":733,"high":745,"low":584,"close":1014,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1014},"2026-03-05",-0.45,-5.62,47700,{"date":1239,"open":995,"high":1240,"low":752,"close":980,"change":151,"percent_change":1241,"volume":1242,"transactions":9,"vwap":980},"2026-03-04",8.19,0.5,16200,{"date":1244,"open":809,"high":809,"low":1020,"close":829,"change":1245,"percent_change":1246,"volume":756,"transactions":9,"vwap":829},"2026-03-03",-0.42,-5.01,{"date":1248,"open":1249,"high":1249,"low":576,"close":958,"change":981,"percent_change":1250,"volume":1251,"transactions":9,"vwap":958},"2026-03-02",8.78,-0.95,86500,{"date":1253,"open":895,"high":881,"low":895,"close":1254,"change":1255,"percent_change":1256,"volume":713,"transactions":9,"vwap":1254},"2026-02-27",8.46,0.32,3.93,{"date":1258,"open":936,"high":990,"low":936,"close":930,"change":918,"percent_change":1259,"volume":1260,"transactions":9,"vwap":930},"2026-02-26",2.91,54600,{"date":1262,"open":1033,"high":827,"low":1013,"close":754,"change":460,"percent_change":1263,"volume":1264,"transactions":9,"vwap":754},"2026-02-25",1.67,115200,{"date":1266,"open":780,"high":1033,"low":603,"close":996,"change":1054,"percent_change":1267,"volume":1268,"transactions":9,"vwap":996},"2026-02-24",5.28,126000,{"date":1270,"open":875,"high":1024,"low":778,"close":850,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":850},"2026-02-23",0.2,2.78,36700,{"date":1275,"open":636,"high":586,"low":844,"close":594,"change":442,"percent_change":442,"volume":1276,"transactions":9,"vwap":594},"2026-02-20",28400,{"date":1278,"open":1279,"high":596,"low":654,"close":594,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":594},"2026-02-19",7.11,0.09,1.27,33400,{"date":1284,"open":604,"high":614,"low":698,"close":604,"change":791,"percent_change":1285,"volume":1286,"transactions":9,"vwap":604},"2026-02-18",0.42,24400,{"date":1288,"open":1289,"high":1290,"low":677,"close":680,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":680},"2026-02-17",7.04,7.38,-0.37,-4.97,55200,{"date":1295,"open":625,"high":615,"low":625,"close":615,"change":734,"percent_change":1296,"volume":1297,"transactions":9,"vwap":615},"2026-02-13",4.06,29700,{"date":1299,"open":1008,"high":623,"low":844,"close":844,"change":1064,"percent_change":1300,"volume":1301,"transactions":9,"vwap":844},"2026-02-12",-4.79,49300,{"date":1303,"open":801,"high":837,"low":870,"close":1008,"change":250,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1008},"2026-02-11",-0.79,51600,{"date":1307,"open":1308,"high":585,"low":870,"close":711,"change":637,"percent_change":1309,"volume":1310,"transactions":9,"vwap":711},"2026-02-10",7.5,0.93,46300,{"date":1312,"open":634,"high":1308,"low":634,"close":1308,"change":918,"percent_change":1313,"volume":1098,"transactions":9,"vwap":1308},"2026-02-09",3.16,{"date":1315,"open":698,"high":636,"low":698,"close":636,"change":301,"percent_change":1316,"volume":1317,"transactions":9,"vwap":636},"2026-02-06",5.52,25800,{"date":1319,"open":1320,"high":1320,"low":862,"close":1321,"change":1235,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-05",7.23,6.89,-6.13,57200,{"date":1325,"open":1049,"high":773,"low":647,"close":852,"change":260,"percent_change":803,"volume":1326,"transactions":9,"vwap":852},"2026-02-04",45400,{"date":1328,"open":1290,"high":587,"low":786,"close":612,"change":106,"percent_change":1329,"volume":1330,"transactions":9,"vwap":612},"2026-02-03",3.37,74400,{"date":1332,"open":844,"high":612,"low":490,"close":625,"change":200,"percent_change":1333,"volume":1334,"transactions":9,"vwap":625},"2026-02-02",-0.56,155200,{"date":1336,"open":1290,"high":710,"low":635,"close":614,"change":1235,"percent_change":1337,"volume":1338,"transactions":9,"vwap":614},"2026-01-30",-5.91,170800,{"date":1340,"open":980,"high":1341,"low":1308,"close":753,"change":506,"percent_change":1342,"volume":1343,"transactions":9,"vwap":753},"2026-01-29",8.09,-3.54,163200,{"date":1345,"open":837,"high":754,"low":753,"close":837,"change":963,"percent_change":1346,"volume":1347,"transactions":9,"vwap":837},"2026-01-28",3.67,109000,{"date":1349,"open":753,"high":753,"low":779,"close":753,"change":151,"percent_change":101,"volume":1350,"transactions":9,"vwap":753},"2026-01-27",114400,{"date":1352,"open":1308,"high":837,"low":612,"close":585,"change":918,"percent_change":1353,"volume":1354,"transactions":9,"vwap":585},"2026-01-26",3.13,172800,{"date":1356,"open":852,"high":780,"low":705,"close":584,"change":1280,"percent_change":1357,"volume":1358,"transactions":9,"vwap":584},"2026-01-23",1.24,94000,{"date":1360,"open":654,"high":603,"low":490,"close":644,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":644},"2026-01-22",0.17,2.4,62500,{"date":1365,"open":768,"high":768,"low":1204,"close":670,"change":106,"percent_change":1366,"volume":1367,"transactions":9,"vwap":670},"2026-01-21",3.5,141500,{"date":1369,"open":1370,"high":697,"low":1370,"close":700,"change":59,"percent_change":646,"volume":1371,"transactions":9,"vwap":700},"2026-01-20",6.51,119900,{"date":1373,"open":1107,"high":1107,"low":1374,"close":1130,"change":200,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1130},"2026-01-16",6.25,-0.62,88700,{"date":1378,"open":1379,"high":1161,"low":1379,"close":1135,"change":1198,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1135},"2026-01-15",6.32,-1.08,32200,{"date":1383,"open":1129,"high":1384,"low":1129,"close":1370,"change":1070,"percent_change":1080,"volume":1385,"transactions":9,"vwap":1370},"2026-01-14",6.62,25300,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1379,"change":1227,"percent_change":320,"volume":1390,"transactions":9,"vwap":1379},"2026-01-13",6.31,6.55,41700,{"date":1392,"open":1379,"high":1161,"low":1388,"close":1191,"change":1231,"percent_change":1255,"volume":1393,"transactions":9,"vwap":1191},"2026-01-12",56800,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1388,"change":769,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1388},"2026-01-09",6.18,6.37,2.94,12300,{"date":1401,"open":1402,"high":1162,"low":1170,"close":1162,"change":151,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1162},"2026-01-08",6.02,0.66,36500,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":221,"percent_change":524,"volume":1410,"transactions":9,"vwap":1409},"2026-01-07",6.23,6.01,6.09,45600,{"date":1412,"open":1413,"high":1140,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-06",6.07,6.24,0.36,6.12,236600,{"date":1419,"open":1420,"high":1134,"low":945,"close":945,"change":691,"percent_change":1421,"volume":1422,"transactions":9,"vwap":945},"2026-01-05",5.95,1.38,107200,{"date":1424,"open":1425,"high":1155,"low":1426,"close":1427,"change":442,"percent_change":442,"volume":1428,"transactions":9,"vwap":1427},"2026-01-02",5.9,5.78,5.8,153200,{"date":1430,"open":1427,"high":1431,"low":1432,"close":1427,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1427},"2025-12-31",5.84,5.77,-0.1,-1.69,26200,{"date":1437,"open":1427,"high":1420,"low":1427,"close":1425,"change":481,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1425},"2025-12-30",1.72,51500,{"date":1441,"open":1442,"high":945,"low":1442,"close":1427,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1427},"2025-12-29",5.65,-0.29,-4.76,71600,{"date":1447,"open":1149,"high":1134,"low":1185,"close":1409,"change":769,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1409},"2025-12-26",3.05,55900,{"date":1451,"open":1168,"high":1168,"low":1452,"close":1453,"change":1198,"percent_change":1207,"volume":1454,"transactions":9,"vwap":1453},"2025-12-24",5.81,5.91,33900,{"date":1456,"open":1408,"high":1402,"low":1175,"close":1168,"change":1198,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1168},"2025-12-23",-1.16,37800,{"date":1460,"open":1120,"high":1134,"low":1461,"close":1122,"change":481,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1122},"2025-12-22",6.04,1.68,46800,{"date":1465,"open":1466,"high":1420,"low":1452,"close":1420,"change":81,"percent_change":1075,"volume":1467,"transactions":9,"vwap":1420},"2025-12-19",5.82,51900,{"date":1469,"open":945,"high":945,"low":1432,"close":1452,"change":981,"percent_change":451,"volume":1470,"transactions":9,"vwap":1452},"2025-12-18",16900,{"date":1472,"open":1402,"high":1402,"low":1431,"close":1473,"change":442,"percent_change":442,"volume":1474,"transactions":9,"vwap":1473},"2025-12-17",5.89,24700,{"date":1476,"open":1425,"high":1425,"low":1477,"close":1473,"change":260,"percent_change":72,"volume":1478,"transactions":9,"vwap":1473},"2025-12-16",5.83,25100,{"date":1480,"open":1168,"high":1168,"low":1431,"close":1149,"change":728,"percent_change":655,"volume":1481,"transactions":9,"vwap":1149},"2025-12-15",11900,{"date":1483,"open":1413,"high":1120,"low":1427,"close":1170,"change":200,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1170},"2025-12-12",-0.67,19200,{"date":1487,"open":1488,"high":1186,"low":1427,"close":1408,"change":963,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1408},"2025-12-11",5.85,4.89,70100,{"date":1492,"open":1493,"high":1003,"low":1494,"close":1003,"change":1015,"percent_change":141,"volume":1495,"transactions":9,"vwap":1003},"2025-12-10",5.72,5.62,15500,{"date":1497,"open":1498,"high":1003,"low":1499,"close":831,"change":329,"percent_change":1500,"volume":1501,"transactions":9,"vwap":831},"2025-12-09",5.64,5.57,2.16,51200,{"date":1503,"open":1176,"high":1176,"low":1504,"close":1504,"change":1198,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-08",5.55,-1.25,51800,{"date":1508,"open":1509,"high":1493,"low":1510,"close":1494,"change":1015,"percent_change":1511,"volume":1317,"transactions":9,"vwap":1494},"2025-12-05",5.63,5.58,1.08,{"date":1513,"open":1504,"high":1498,"low":1514,"close":1515,"change":728,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-04",5.5,5.56,-0.89,44400,{"date":1519,"open":1185,"high":1185,"low":1510,"close":569,"change":918,"percent_change":1520,"volume":1521,"transactions":9,"vwap":569},"2025-12-03",4.28,41100,{"date":1523,"open":1267,"high":1510,"low":1267,"close":1524,"change":420,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-02",5.38,-2.36,18700,{"date":1528,"open":1529,"high":569,"low":1530,"close":1531,"change":81,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-01",5.49,5.48,5.51,2.61,131500,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":761,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-11-28",5.35,5.44,5.37,3.07,9000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1543,"change":1280,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1543},"2025-11-26",5.21,5.27,5.17,1.76,30200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":637,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-25",5.13,5.14,5.08,5.12,1.39,56200,{"date":1557,"open":1552,"high":1558,"low":1559,"close":1560,"change":339,"percent_change":291,"volume":1561,"transactions":9,"vwap":1560},"2025-11-24",5.15,5.01,5.05,39700,{"date":1563,"open":1559,"high":1564,"low":25,"close":1565,"change":151,"percent_change":1016,"volume":1566,"transactions":9,"vwap":1565},"2025-11-21",5.2,5.07,42600,{"date":1568,"open":1569,"high":1537,"low":1570,"close":1571,"change":506,"percent_change":858,"volume":1572,"transactions":9,"vwap":1571},"2025-11-20",5.42,5.02,5.03,88900,{"date":1574,"open":1543,"high":1514,"low":1543,"close":1575,"change":1227,"percent_change":864,"volume":1576,"transactions":9,"vwap":1575},"2025-11-19",5.31,10400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":339,"percent_change":1291,"volume":1583,"transactions":9,"vwap":1582},"2025-11-18",5.3,5.36,5.24,5.32,12600,{"date":1585,"open":1569,"high":1530,"low":1586,"close":1586,"change":981,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-17",5.34,-1.48,9800,{"date":1590,"open":1591,"high":1529,"low":1579,"close":1569,"change":200,"percent_change":431,"volume":1592,"transactions":9,"vwap":1569},"2025-11-14",5.39,20300,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":340,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-13",5.69,5.46,-3.53,20900,{"date":1600,"open":1499,"high":1595,"low":1499,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-12",5.66,0.21,3.85,8800,{"date":1606,"open":1591,"high":1607,"low":1591,"close":1607,"change":691,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-11",5.45,1.49,10900,{"date":1611,"open":1544,"high":1612,"low":1564,"close":1538,"change":1271,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1538},"2025-11-10",5.47,3.87,23900,{"date":1616,"open":1550,"high":1617,"low":1618,"close":1545,"change":460,"percent_change":1619,"volume":1604,"transactions":9,"vwap":1545},"2025-11-07",5.18,5.04,2.58,{"date":1621,"open":1622,"high":1622,"low":1618,"close":1618,"change":1198,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1618},"2025-11-06",5.16,-1.37,7700,{"date":1626,"open":1553,"high":1558,"low":1618,"close":1627,"change":1280,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-05",5.11,1.79,25400,{"date":1631,"open":1632,"high":1579,"low":1570,"close":1570,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1570},"2025-11-04",5.29,-0.31,-5.82,56300,{"date":1637,"open":1524,"high":1514,"low":1575,"close":1638,"change":200,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-03",5.33,-0.74,30300,{"date":1642,"open":1536,"high":1591,"low":1579,"close":1538,"change":1227,"percent_change":864,"volume":1643,"transactions":9,"vwap":1538},"2025-10-31",16700,{"date":1645,"open":1538,"high":1646,"low":1538,"close":1524,"change":791,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1524},"2025-10-30",5.4,0.56,7100,{"date":1650,"open":1646,"high":1514,"low":1586,"close":1536,"change":19,"percent_change":1070,"volume":1651,"transactions":9,"vwap":1536},"2025-10-29",34100,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1586,"change":871,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1586},"2025-10-28",5.19,5.43,0.95,65200,{"date":1659,"open":1607,"high":1607,"low":1564,"close":1632,"change":111,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1632},"2025-10-27",-3.11,58600,{"date":1663,"open":1664,"high":1664,"low":1596,"close":1596,"change":250,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1596},"2025-10-24",5.68,-1.09,7200,{"date":1668,"open":1612,"high":1510,"low":1537,"close":1316,"change":871,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1316},"2025-10-23",0.91,21600,{"date":1672,"open":1575,"high":1612,"low":1565,"close":1612,"change":20,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1612},"2025-10-22",2.05,41400,{"date":1676,"open":1677,"high":1493,"low":1580,"close":1580,"change":410,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1580},"2025-10-21",5.6,-8.38,104900,{"date":1681,"open":1003,"high":1473,"low":1682,"close":1488,"change":1361,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1488},"2025-10-20",5.53,2.99,72600,{"date":1686,"open":1488,"high":1488,"low":1498,"close":1664,"change":499,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1664},"2025-10-17",-2.07,63100,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1427,"change":817,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1427},"2025-10-16",6,5.75,-4.13,176600,{"date":1696,"open":1396,"high":1414,"low":1122,"close":1122,"change":210,"percent_change":782,"volume":1697,"transactions":9,"vwap":1122},"2025-10-15",20500,{"date":1699,"open":1122,"high":1147,"low":1466,"close":1700,"change":1433,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-14",6.14,-1.6,31200,{"date":1704,"open":1175,"high":1388,"low":1705,"close":1414,"change":301,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1414},"2025-10-13",5.79,6.48,25600,{"date":1709,"open":945,"high":1710,"low":1452,"close":1711,"change":442,"percent_change":442,"volume":1712,"transactions":9,"vwap":1711},"2025-10-10",6.06,5.86,69400,{"date":1714,"open":1170,"high":1134,"low":1711,"close":1711,"change":506,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1711},"2025-10-09",-4.56,146300,{"date":1718,"open":1719,"high":1374,"low":1168,"close":1700,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1700},"2025-10-08",6.11,0.15,2.5,34500,{"date":1724,"open":1425,"high":1122,"low":1452,"close":1142,"change":481,"percent_change":1103,"volume":1224,"transactions":9,"vwap":1142},"2025-10-07",{"date":1726,"open":1432,"high":1155,"low":1432,"close":1473,"change":20,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1473},"2025-10-06",1.9,34400,{"date":1730,"open":1691,"high":1691,"low":1176,"close":1426,"change":1433,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1426},"2025-10-03",-1.7,28900,{"date":1734,"open":1155,"high":1155,"low":1677,"close":945,"change":19,"percent_change":1361,"volume":1735,"transactions":9,"vwap":945},"2025-10-02",26600,{"date":1737,"open":1488,"high":1738,"low":1493,"close":1174,"change":151,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1174},"2025-10-01",5.93,0.69,59900,{"date":1742,"open":1509,"high":1174,"low":569,"close":1477,"change":37,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1477},"2025-09-30",11.05,285600,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":442,"percent_change":442,"volume":442,"transactions":9,"vwap":1747},"2025-09-29",5.25,{"date":1749,"open":1558,"high":1747,"low":1551,"close":1747,"change":1720,"percent_change":1398,"volume":1750,"transactions":9,"vwap":1747},"2025-09-26",38200,{"date":1752,"open":1558,"high":1558,"low":1571,"close":1753,"change":151,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-09-25",5.1,0.79,24000,{"date":1757,"open":1617,"high":1617,"low":1758,"close":1759,"change":1433,"percent_change":190,"volume":1760,"transactions":9,"vwap":1759},"2025-09-24",4.92,5.06,95300,{"date":1762,"open":1564,"high":1575,"low":1553,"close":1622,"change":260,"percent_change":953,"volume":1763,"transactions":9,"vwap":1622},"2025-09-23",27200,{"date":1765,"open":1618,"high":1564,"low":1559,"close":1654,"change":1720,"percent_change":146,"volume":1766,"transactions":9,"vwap":1654},"2025-09-22",87600,{"date":1768,"open":1769,"high":1618,"low":1769,"close":1618,"change":20,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1618},"2025-09-19",4.94,2.23,28800,{"date":1773,"open":1489,"high":1774,"low":1775,"close":1774,"change":19,"percent_change":1271,"volume":1776,"transactions":9,"vwap":1774},"2025-09-18",4.93,4.85,5800,{"date":1778,"open":1779,"high":1769,"low":1780,"close":1758,"change":791,"percent_change":975,"volume":1781,"transactions":9,"vwap":1758},"2025-09-17",4.91,4.87,6700,{"date":1783,"open":1784,"high":1769,"low":1775,"close":1489,"change":1227,"percent_change":340,"volume":1785,"transactions":9,"vwap":1489},"2025-09-16",4.9,22100,{"date":1787,"open":1788,"high":1784,"low":1789,"close":1784,"change":329,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1784},"2025-09-15",4.83,4.8,2.51,73700,{"date":1793,"open":1788,"high":1489,"low":1794,"close":1794,"change":1015,"percent_change":1281,"volume":1795,"transactions":9,"vwap":1794},"2025-09-12",4.78,72900,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1227,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-11",4.73,4.66,4.72,-0.21,24300,{"date":1804,"open":1805,"high":1798,"low":1805,"close":1798,"change":1280,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1798},"2025-09-10",4.68,1.94,32600,{"date":1809,"open":1810,"high":1810,"low":839,"close":1811,"change":499,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-09",4.75,4.64,-2.52,39400,{"date":1815,"open":1816,"high":1789,"low":1816,"close":1817,"change":1227,"percent_change":1801,"volume":1310,"transactions":9,"vwap":1817},"2025-09-08",4.55,4.76,{"date":1819,"open":392,"high":310,"low":1820,"close":1821,"change":329,"percent_change":1619,"volume":1822,"transactions":9,"vwap":1821},"2025-09-05",4.67,4.77,23200,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":420,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-09-04",4.99,4.57,4.65,-2.72,57500,{"date":1831,"open":310,"high":1788,"low":1832,"close":1794,"change":637,"percent_change":1608,"volume":1833,"transactions":9,"vwap":1794},"2025-09-03",4.69,69000,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":769,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-02",4.5,4.71,3.97,54000,{"date":1841,"open":991,"high":1816,"low":617,"close":1842,"change":81,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-08-29",4.53,3.19,74100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1847,"change":339,"percent_change":1235,"volume":1850,"transactions":9,"vwap":1847},"2025-08-28",4.39,4.4,4.36,25700,{"date":1852,"open":1853,"high":1853,"low":617,"close":1854,"change":1433,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-08-27",4.63,4.41,-2.22,31900,{"date":1858,"open":1849,"high":1859,"low":1849,"close":1859,"change":761,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-08-26",4.51,3.68,11400,{"date":1863,"open":617,"high":1847,"low":1520,"close":617,"change":250,"percent_change":451,"volume":1864,"transactions":9,"vwap":617},"2025-08-25",78000,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1854,"change":20,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1854},"2025-08-22",4.34,4.44,2.56,54800,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1280,"percent_change":762,"volume":1875,"transactions":9,"vwap":1874},"2025-08-21",4.18,4.3,14900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1151,"change":1227,"percent_change":523,"volume":1881,"transactions":9,"vwap":1151},"2025-08-20",4.22,4.24,4.19,4800,{"date":1883,"open":1826,"high":1826,"low":1873,"close":1878,"change":420,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1878},"2025-08-19",-2.99,39900,{"date":1887,"open":1827,"high":1827,"low":1888,"close":617,"change":728,"percent_change":1889,"volume":1890,"transactions":9,"vwap":617},"2025-08-18",4.31,-1.14,79500,{"date":1892,"open":1848,"high":1893,"low":617,"close":1848,"change":691,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1848},"2025-08-15",4.42,1.85,13400,{"date":1897,"open":1867,"high":1898,"low":1874,"close":1899,"change":151,"percent_change":1309,"volume":1900,"transactions":9,"vwap":1899},"2025-08-14",4.45,4.32,20000,{"date":1902,"open":1888,"high":617,"low":1097,"close":1520,"change":19,"percent_change":918,"volume":1903,"transactions":9,"vwap":1520},"2025-08-13",12200,{"date":1905,"open":1906,"high":1874,"low":1879,"close":1907,"change":151,"percent_change":1656,"volume":1908,"transactions":9,"vwap":1907},"2025-08-12",4.29,4.27,20100,{"date":1910,"open":1911,"high":1888,"low":1911,"close":1912,"change":781,"percent_change":1913,"volume":1640,"transactions":9,"vwap":1912},"2025-08-11",4.09,4.23,-2.53,{"date":1915,"open":1847,"high":1916,"low":1899,"close":1867,"change":981,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1867},"2025-08-08",4.46,-1.81,21900,{"date":1920,"open":1873,"high":1893,"low":1873,"close":1893,"change":1040,"percent_change":1370,"volume":1921,"transactions":9,"vwap":1893},"2025-08-07",25200,{"date":1923,"open":1924,"high":1925,"low":959,"close":1926,"change":1927,"percent_change":767,"volume":1404,"transactions":9,"vwap":1926},"2025-08-06",3.83,4.16,4.15,0.3,{"date":1929,"open":1930,"high":1603,"low":1930,"close":1603,"change":769,"percent_change":1784,"volume":1931,"transactions":9,"vwap":1603},"2025-08-05",3.77,14400,{"date":1933,"open":1924,"high":1603,"low":1346,"close":1346,"change":260,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1346},"2025-08-04",-0.81,4100,{"date":1937,"open":1938,"high":1930,"low":1939,"close":1939,"change":151,"percent_change":1940,"volume":1604,"transactions":9,"vwap":1939},"2025-08-01",3.75,3.7,1.09,{"date":1942,"open":1346,"high":1860,"low":1943,"close":1944,"change":442,"percent_change":442,"volume":1495,"transactions":9,"vwap":1944},"2025-07-31",3.62,3.66,{"date":1946,"open":1947,"high":1947,"low":1944,"close":1944,"change":111,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1944},"2025-07-30",3.76,-4.44,32500,{"date":1951,"open":1256,"high":1256,"low":468,"close":1924,"change":339,"percent_change":1952,"volume":1224,"transactions":9,"vwap":1924},"2025-07-29",-0.52,{"date":1954,"open":1955,"high":1603,"low":1955,"close":1603,"change":20,"percent_change":1398,"volume":1956,"transactions":9,"vwap":1603},"2025-07-28",3.74,8900,{"date":1958,"open":959,"high":959,"low":1959,"close":1955,"change":250,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1955},"2025-07-25",3.73,-1.58,20200,{"date":1963,"open":468,"high":468,"low":959,"close":468,"change":1227,"percent_change":740,"volume":1964,"transactions":9,"vwap":468},"2025-07-24",7000,{"date":1966,"open":517,"high":1924,"low":1938,"close":1967,"change":728,"percent_change":701,"volume":1968,"transactions":9,"vwap":1967},"2025-07-23",3.81,22400,{"date":1970,"open":1967,"high":1971,"low":517,"close":1971,"change":1015,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-22",3.86,1.58,12100,{"date":1975,"open":1924,"high":1924,"low":517,"close":468,"change":791,"percent_change":1016,"volume":1976,"transactions":9,"vwap":468},"2025-07-21",32900,{"date":1978,"open":517,"high":517,"low":1947,"close":1930,"change":260,"percent_change":1304,"volume":1979,"transactions":9,"vwap":1930},"2025-07-18",2500,{"date":1981,"open":1947,"high":468,"low":1959,"close":468,"change":200,"percent_change":1982,"volume":1983,"transactions":9,"vwap":468},"2025-07-17",-1.04,29000,{"date":1985,"open":1967,"high":1986,"low":959,"close":1986,"change":442,"percent_change":442,"volume":1987,"transactions":9,"vwap":1986},"2025-07-16",3.84,13100,{"date":1989,"open":1990,"high":1990,"low":1947,"close":1986,"change":340,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1986},"2025-07-15",3.99,-4.95,41800,{"date":1994,"open":1995,"high":1296,"low":1996,"close":1997,"change":460,"percent_change":1998,"volume":1864,"transactions":9,"vwap":1997},"2025-07-14",4,3.9,4.04,3.32,{"date":2000,"open":959,"high":2001,"low":959,"close":2002,"change":460,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-11",3.92,3.91,3.44,23800,{"date":2006,"open":2007,"high":517,"low":2007,"close":959,"change":151,"percent_change":2008,"volume":2009,"transactions":9,"vwap":959},"2025-07-10",3.71,1.07,28300,{"date":2011,"open":1959,"high":1938,"low":1959,"close":1955,"change":1227,"percent_change":925,"volume":2012,"transactions":9,"vwap":1955},"2025-07-09",2200,{"date":2014,"open":1924,"high":1924,"low":1939,"close":1938,"change":1198,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1938},"2025-07-08",-1.83,6100,{"date":2018,"open":2019,"high":1924,"low":1943,"close":2019,"change":19,"percent_change":348,"volume":2020,"transactions":9,"vwap":2019},"2025-07-07",3.82,15600,{"date":2022,"open":1924,"high":1924,"low":517,"close":1967,"change":19,"percent_change":348,"volume":2023,"transactions":9,"vwap":1967},"2025-07-03",3100,{"date":2025,"open":2019,"high":1924,"low":468,"close":468,"change":151,"percent_change":141,"volume":1956,"transactions":9,"vwap":468},"2025-07-02",{"date":2027,"open":1947,"high":1947,"low":1947,"close":1947,"change":442,"percent_change":442,"volume":442,"transactions":9,"vwap":1947},"2025-07-01",{"date":2029,"open":1955,"high":517,"low":1955,"close":1947,"change":637,"percent_change":1727,"volume":2030,"transactions":9,"vwap":1947},"2025-06-30",21400,{"date":2032,"open":1967,"high":1967,"low":2033,"close":2033,"change":499,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-06-27",3.69,-3.15,3800,{"date":2037,"open":1603,"high":1603,"low":468,"close":1967,"change":339,"percent_change":1952,"volume":2038,"transactions":9,"vwap":1967},"2025-06-26",13900,{"date":2040,"open":1938,"high":1924,"low":1938,"close":1924,"change":691,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1924},"2025-06-25",2.13,24100,{"date":2044,"open":1938,"high":1930,"low":1938,"close":1938,"change":728,"percent_change":2045,"volume":1861,"transactions":9,"vwap":1938},"2025-06-24",-1.32,{"date":2047,"open":1967,"high":2048,"low":468,"close":468,"change":791,"percent_change":1016,"volume":2049,"transactions":9,"vwap":468},"2025-06-23",3.89,47900,{"date":2051,"open":468,"high":1986,"low":1930,"close":1930,"change":981,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1930},"2025-06-20",-2.08,12900,{"date":2055,"open":735,"high":735,"low":1986,"close":1603,"change":260,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1603},"2025-06-18",-0.77,137200,{"date":2059,"open":2002,"high":2002,"low":1603,"close":735,"change":1227,"percent_change":740,"volume":2060,"transactions":9,"vwap":735},"2025-06-17",13200,{"date":2062,"open":1995,"high":1995,"low":1603,"close":2048,"change":1227,"percent_change":740,"volume":2063,"transactions":9,"vwap":2048},"2025-06-16",21000,{"date":2065,"open":1971,"high":2002,"low":1603,"close":1996,"change":791,"percent_change":1045,"volume":2066,"transactions":9,"vwap":1996},"2025-06-13",35800,{"date":2068,"open":959,"high":1613,"low":959,"close":1613,"change":1280,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1613},"2025-06-12",2.38,6300,{"date":2072,"open":1930,"high":959,"low":1947,"close":959,"change":1227,"percent_change":740,"volume":2073,"transactions":9,"vwap":959},"2025-06-11",30500,{"date":2075,"open":1938,"high":517,"low":2007,"close":517,"change":442,"percent_change":442,"volume":2076,"transactions":9,"vwap":517},"2025-06-10",49800,{"date":2078,"open":468,"high":1967,"low":517,"close":517,"change":1231,"percent_change":101,"volume":2079,"transactions":9,"vwap":517},"2025-06-09",2700,{"date":2081,"open":1924,"high":1924,"low":1947,"close":1930,"change":728,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1930},"2025-06-06",-1.31,8000,{"date":2085,"open":2086,"high":2086,"low":2019,"close":2019,"change":260,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2019},"2025-06-05",4.1,-0.78,31500,{"date":2090,"open":468,"high":735,"low":517,"close":1603,"change":637,"percent_change":1894,"volume":2091,"transactions":9,"vwap":1603},"2025-06-04",29400,{"date":2093,"open":1947,"high":517,"low":1959,"close":959,"change":1231,"percent_change":101,"volume":2094,"transactions":9,"vwap":959},"2025-06-03",58200,{"date":2096,"open":1025,"high":517,"low":2097,"close":1947,"change":1602,"percent_change":1149,"volume":1228,"transactions":9,"vwap":1947},"2025-06-02",3.58,{"date":2099,"open":964,"high":2100,"low":964,"close":2100,"change":1231,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-30",3.55,0.57,4200,{"date":2104,"open":2105,"high":964,"low":2105,"close":964,"change":791,"percent_change":2106,"volume":1540,"transactions":9,"vwap":964},"2025-05-29",3.51,0.86,{"date":2108,"open":2105,"high":2105,"low":2109,"close":1366,"change":442,"percent_change":442,"volume":2110,"transactions":9,"vwap":1366},"2025-05-28",3.48,9500,{"date":2112,"open":2113,"high":1366,"low":2113,"close":1366,"change":260,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1366},"2025-05-27",3.46,-0.85,19600,{"date":2117,"open":1366,"high":2118,"low":2109,"close":964,"change":791,"percent_change":2106,"volume":2119,"transactions":9,"vwap":964},"2025-05-23",3.57,15000,{"date":2121,"open":2109,"high":1366,"low":2003,"close":1366,"change":19,"percent_change":734,"volume":2122,"transactions":9,"vwap":1366},"2025-05-22",9200,{"date":2124,"open":2125,"high":2105,"low":2125,"close":1041,"change":1361,"percent_change":1553,"volume":2126,"transactions":9,"vwap":1041},"2025-05-21",3.39,28000,{"date":2128,"open":177,"high":2129,"low":177,"close":1998,"change":791,"percent_change":1669,"volume":2130,"transactions":9,"vwap":1998},"2025-05-20",3.36,12500,{"date":2132,"open":1313,"high":401,"low":2133,"close":401,"change":1720,"percent_change":1794,"volume":2134,"transactions":9,"vwap":401},"2025-05-19",3.14,6000,{"date":2136,"open":671,"high":2133,"low":2137,"close":2133,"change":1227,"percent_change":1156,"volume":2023,"transactions":9,"vwap":2133},"2025-05-16",3.09,{"date":2139,"open":671,"high":2140,"low":2137,"close":2141,"change":442,"percent_change":442,"volume":2142,"transactions":9,"vwap":2141},"2025-05-15",3.17,3.15,11100,{"date":2144,"open":1843,"high":2145,"low":1353,"close":2141,"change":981,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2141},"2025-05-14",3.23,-2.48,18400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2145,"change":442,"percent_change":442,"volume":2153,"transactions":9,"vwap":2145},"2025-05-13",3.21,3.25,3.2,8300,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2145,"change":2158,"percent_change":2159,"volume":1495,"transactions":9,"vwap":2145},"2025-05-12",3.28,3.22,-0.22,-6.38,{"date":2161,"open":845,"high":2113,"low":845,"close":2162,"change":791,"percent_change":558,"volume":2163,"transactions":9,"vwap":2162},"2025-05-09",3.45,11300,{"date":2165,"open":2113,"high":2105,"low":755,"close":2166,"change":981,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-05-08",3.42,-2.29,8400,{"date":2170,"open":1366,"high":2100,"low":1366,"close":1366,"change":442,"percent_change":442,"volume":2171,"transactions":9,"vwap":1366},"2025-05-07",13800,{"date":2173,"open":2174,"high":1366,"low":2174,"close":1366,"change":1070,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1366},"2025-05-06",3.31,5.74,74900,{"date":2178,"open":2151,"high":1998,"low":2151,"close":2174,"change":637,"percent_change":1500,"volume":2179,"transactions":9,"vwap":2174},"2025-05-05",19800,{"date":2181,"open":2182,"high":2183,"low":2145,"close":2182,"change":1231,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-05-02",3.24,3.26,0.62,5400,{"date":2187,"open":2151,"high":2151,"low":2152,"close":2157,"change":339,"percent_change":1375,"volume":2188,"transactions":9,"vwap":2157},"2025-05-01",3200,{"date":2190,"open":2182,"high":2182,"low":2182,"close":2182,"change":442,"percent_change":442,"volume":442,"transactions":9,"vwap":2182},"2025-04-30",{"date":2192,"open":2145,"high":2183,"low":2157,"close":2182,"change":339,"percent_change":2193,"volume":1956,"transactions":9,"vwap":2182},"2025-04-29",-0.61,{"date":2195,"open":2152,"high":2183,"low":2152,"close":2183,"change":871,"percent_change":2196,"volume":2102,"transactions":9,"vwap":2183},"2025-04-28",1.56,{"date":2198,"open":2157,"high":2157,"low":2150,"close":2150,"change":260,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2150},"2025-04-25",-0.93,2300,{"date":181,"open":2145,"high":2151,"low":2145,"close":2182,"change":19,"percent_change":616,"volume":1776,"transactions":9,"vwap":2182}]