[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEXA":3,"homepage-market-summary":30,"stock-historical-NEXA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NEXA","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},"Nexa Resources S.A. Common Shares","NYSE",null,"Common Stock","Nexa Resources SA operate large-scale, mechanized underground and open pit mines, as well as smelters. The company operates through two segments namely Mining and Smelting. Its Mining segment consists of various operating units includes mineral exploration activities and the production of zinc concentrates, copper concentrates and concentrates. The Smelting segment comprises operating units which include facilities recovering and refining zinc metal out of feed materials such as zinc concentrates or secondary feed materials. It generates maximum revenue from the Smelting segment. Geographically It has a presence in Brazil, Peru, the United States of America, Switzerland, Japan, Argentina, South Korea, Colombia, Vietnam, Malaysia and other countries.","5,612",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},12.45,12.57,12.65,12.35,12.47,-0.02,-0.16,367521.859888,5132,12.4856,16.89,5.05,767393.048428522,62.5,2246,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},4.438,537487,196182755.155559,106.47,"2025-04-24",[184,185,195,206,216,226,236,246,256,265,275,286,297,308,317,328,337,347,358,368,379,389,400,410,419,429,438,448,458,469,480,491,502,512,522,532,542,550,558,569,579,587,596,606,615,624,634,642,651,659,668,677,686,695,704,713,723,729,735,742,748,757,765,772,776,782,787,793,800,806,814,821,828,835,840,847,853,860,865,872,878,883,890,896,903,909,918,926,933,939,945,951,957,965,970,977,984,991,998,1005,1013,1022,1027,1034,1039,1047,1055,1061,1069,1074,1079,1085,1089,1094,1098,1103,1107,1114,1119,1126,1131,1140,1146,1153,1159,1168,1176,1182,1190,1197,1205,1211,1219,1226,1234,1241,1247,1255,1261,1266,1274,1282,1290,1296,1304,1312,1319,1326,1333,1340,1345,1350,1357,1363,1367,1372,1378,1386,1393,1400,1407,1414,1420,1424,1428,1433,1439,1446,1453,1460,1467,1471,1476,1480,1486,1491,1495,1500,1506,1509,1514,1518,1523,1528,1533,1540,1547,1553,1558,1564,1572,1578,1587,1593,1601,1607,1611,1618,1626,1634,1642,1649,1657,1664,1672,1677,1682,1688,1694,1702,1708,1715,1720,1727,1733,1740,1747,1754,1761,1767,1773,1779,1785,1791,1797,1802,1808,1817,1823,1828,1835,1843,1848,1854,1859,1866,1871,1877,1883,1891,1896,1900,1905,1910,1914,1921,1927,1932,1938,1944,1949,1955,1958,1963,1969,1974,1979,1982,1987,1992,1997,2002,2007,2012,2017,2022,2026,2030,2034,2040,2045,2050,2055,2058,2062,2067,2072,2075,2081,2088,2092,2097,2101,2106,2110,2116,2120,2124,2127,2130,2134,2137,2141,2144,2150,2155,2160,2166,2170,2176,2179,2184,2187,2191,2195,2199,2203,2207,2211,2215,2218,2222,2226,2229,2233,2236,2240,2244,2247,2250,2253,2258,2263,2267,2270,2274,2280,2284,2287,2290,2293,2297,2301,2305,2310,2314,2317,2320,2323,2325,2328,2331,2335,2340,2346,2350,2353,2358,2363,2369,2374,2378,2381,2384,2387,2390,2395,2398,2403,2407,2411,2416,2422,2429,2434],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",12.27,12.62,12.16,0.23,1.88,343876.585138,5334,12.4765,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",12.05,12.37,12,12.24,0.44,3.73,604970.01231,7914,12.2048,{"date":207,"open":199,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",12.1317,11.69,11.8,-0.39,-3.2,609982.816331,8262,11.8209,{"date":217,"open":218,"high":188,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",12.52,12.14,12.19,-0.19,-1.53,407078.46106,6141,12.275,{"date":227,"open":187,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",12.41,12.09,12.38,0.15,1.23,477194.86548,7421,12.2835,{"date":237,"open":238,"high":239,"low":210,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",12.03,12.4,12.23,-0.21,-1.69,477029.313422,6213,12.1797,{"date":247,"open":248,"high":249,"low":239,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",12.67,12.76,12.44,-0.2,-1.58,451726.997212,5328,12.5418,{"date":257,"open":188,"high":258,"low":250,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",12.775,12.64,-0.14,-1.1,479428.686852,6458,12.5998,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":73,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",12.9,12.9132,12.55,12.78,-3.84,592115.520131,7055,12.7057,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",12.89,13.355,12.83,13.29,0.43,3.34,392487.355571,5384,13.171,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",13.04,13.15,12.72,12.86,-0.15,-1.15,823803.369979,7980,12.8771,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",12.92,13.05,12.51,13.01,0.09,0.7,965632.834395,9487,12.8748,{"date":309,"open":310,"high":311,"low":270,"close":299,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",12.87,13.1,0.84,6.95,1673047.187076,13819,12.9361,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",12.88,12.98,11.9426,12.08,-0.54,-4.28,1307969.358851,10250,12.4816,{"date":329,"open":330,"high":331,"low":301,"close":188,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",12.56,12.79,0.11,0.88,763892.458594,8510,12.6206,{"date":338,"open":339,"high":340,"low":341,"close":301,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",12.8,13.07,12.445,-0.8,-6.01,599365.309233,7278,12.6712,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",13.38,13.62,13.185,13.31,0.17,1.29,518370.142116,6821,13.3939,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",13.54,13.76,13.14,-1.11,-7.79,556757.444429,8954,13.3599,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",14.12,14.78,14.095,14.25,0.13,0.92,920294.694525,9322,14.3953,{"date":380,"open":381,"high":382,"low":383,"close":370,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",14.45,14.6,14.06,0.32,2.32,1099998.621281,10369,14.286,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",13.53,13.92,13.44,13.8,-0.05,-0.36,573686.849161,7323,13.6912,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":96,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",13.5,14.0799,13.3925,13.85,3.82,905482.450375,8702,13.7897,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":89,"percent_change":416,"volume":417,"transactions":214,"vwap":418},"2026-09-02",13.28,13.57,13.11,13.34,1.68,656621.74627,13.3033,{"date":420,"open":421,"high":422,"low":311,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",13.24,13.6,13.12,-0.49,-3.6,872433.148273,9601,13.2431,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":95,"volume":435,"transactions":436,"vwap":437},"2026-08-31",13.2,13.74,13.61,0.26,849997.773803,11320,13.5279,{"date":439,"open":440,"high":441,"low":412,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",13.985,14.199,13.35,-0.55,-3.96,1324900.798742,13921,13.5771,{"date":449,"open":450,"high":451,"low":432,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",14.9,15.33,13.9,-1.68,-10.78,2033286.825931,15480,14.1074,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",15.64,15.95,15.36,15.58,-0.24,-1.52,529315.133765,6951,15.6092,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",14.99,15.85,14.85,15.82,0.6,3.94,842842.871003,8176,15.5413,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",15.48,15.75,14.86,15.22,-0.18,-1.17,1129258.220154,12489,15.1582,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",14.55,15.5256,14.3627,15.4,1.33,9.45,1209562.171998,12307,15.226,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":172,"volume":509,"transactions":510,"vwap":511},"2026-08-20",13.95,14.27,13.73,14.07,-0.1,463870.322138,6941,14.0456,{"date":513,"open":514,"high":484,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",14.18,14.065,14.17,0.68,5.04,675455.164656,9329,14.3512,{"date":523,"open":383,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",14.11,13.42,13.49,-0.89,-6.19,362301.999901,5499,13.6611,{"date":533,"open":534,"high":535,"low":536,"close":534,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",14.38,14.5132,14,0.2,1.41,425606.263522,6401,14.3158,{"date":543,"open":544,"high":545,"low":524,"close":514,"change":292,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",14.33,14.63,-1.05,351518.086467,5374,14.2966,{"date":551,"open":552,"high":553,"low":514,"close":544,"change":464,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",14.24,14.6097,-1.65,439162.66086,6610,14.3211,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",14.87,14.98,14.48,14.57,0.12,0.83,436211.30363,6251,14.631,{"date":570,"open":571,"high":572,"low":573,"close":381,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",14.79,15.3,14.29,-0.41,-2.76,568466.415794,7767,14.6777,{"date":580,"open":581,"high":72,"low":507,"close":484,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",14.08,0.76,5.39,689430.11319,11793,14.7609,{"date":588,"open":545,"high":589,"low":590,"close":591,"change":251,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",15,14.05,14.1,-1.4,699847.963981,9497,14.2699,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",13.48,14.54,14.3,0.25,1.78,746878.515579,12325,14.2595,{"date":607,"open":608,"high":609,"low":610,"close":590,"change":159,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",13.98,14.46,13.875,4.07,1223319.323233,15234,14.1684,{"date":616,"open":617,"high":618,"low":617,"close":402,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",13.09,13.79,0.65,5.06,1151292.506353,11283,13.4117,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",12.49,12.9543,12.305,12.85,0,607742.265315,5873,12.7467,{"date":635,"open":629,"high":636,"low":269,"close":629,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",13.1899,-0.31,-2.36,373190.133134,5554,12.8152,{"date":643,"open":301,"high":644,"low":645,"close":646,"change":175,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",13.18,12.5001,13.16,8.22,602978.411977,6644,13.0128,{"date":652,"open":653,"high":654,"low":209,"close":189,"change":251,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",12.34,12.4587,-1.62,496236.706613,6264,12.0578,{"date":660,"open":330,"high":339,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",12.1101,12.36,-0.53,-4.11,518750.810919,6933,12.3804,{"date":669,"open":670,"high":288,"low":671,"close":277,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",12.93,12.455,0.02,0.16,507546.174286,7345,12.7499,{"date":678,"open":280,"high":679,"low":680,"close":310,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",13.56,12.82,-0.35,-2.65,338746.180383,5651,13.0845,{"date":687,"open":688,"high":689,"low":288,"close":690,"change":574,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",13.27,13.63,13.22,-3.01,356847.319765,6499,13.226,{"date":696,"open":697,"high":698,"low":697,"close":689,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",13,13.69,0.81,6.32,561793.672817,7363,13.4828,{"date":705,"open":706,"high":279,"low":707,"close":680,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",12.58,12.205,0.8,6.66,465525.761008,5161,12.6125,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":112,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",12.13,12.3,11.91,12.02,-1.39,438205.196689,5585,12.0955,{"date":724,"open":187,"high":19,"low":725,"close":220,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":220},"2026-07-17",11.84,-0.38,-3.02,700100,{"date":730,"open":689,"high":731,"low":228,"close":16,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":16},"2026-07-16",13.67,-1.48,-10.53,767500,{"date":736,"open":562,"high":737,"low":738,"close":590,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":590},"2026-07-15",14.5,13.71,-0.47,-3.24,392400,{"date":743,"open":744,"high":382,"low":590,"close":745,"change":88,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-14",14.47,14.52,5.37,434300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",14.34,14.44,13.575,13.78,-1.03,-6.95,718200,{"date":758,"open":759,"high":760,"low":402,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",13.51,15.0050001,14.81,1.35,10.03,989600,{"date":766,"open":412,"high":731,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",13.165,13.46,0.59,4.58,522600,{"date":773,"open":218,"high":310,"low":774,"close":310,"change":20,"percent_change":21,"volume":775,"transactions":9,"vwap":310},"2026-07-08",12.32,533400,{"date":777,"open":778,"high":442,"low":259,"close":277,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":277},"2026-07-07",12.99,-0.32,-2.42,581600,{"date":783,"open":690,"high":352,"low":339,"close":784,"change":353,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-06",13.21,1.3,747900,{"date":788,"open":526,"high":789,"low":790,"close":288,"change":175,"percent_change":791,"volume":792,"transactions":9,"vwap":288},"2026-07-02",14.39,12.66,8.31,1628500,{"date":794,"open":795,"high":716,"low":796,"close":797,"change":251,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-01",12.07,11.58,12.04,-1.63,933600,{"date":801,"open":802,"high":269,"low":803,"close":200,"change":152,"percent_change":804,"volume":805,"transactions":9,"vwap":200},"2026-06-30",12.48,12.138,0.33,697000,{"date":807,"open":808,"high":291,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",12.61,12.11,12.2,-0.65,-5.06,943400,{"date":815,"open":269,"high":816,"low":817,"close":629,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":629},"2026-06-26",12.94,12.15,0.39,3.13,441200,{"date":822,"open":188,"high":823,"low":824,"close":825,"change":564,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-25",12.923,12.025,12.46,0.97,693200,{"date":829,"open":670,"high":830,"low":831,"close":653,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":653},"2026-06-24",13.105,12.1,-1.24,-9.13,1066800,{"date":836,"open":402,"high":394,"low":617,"close":837,"change":838,"percent_change":682,"volume":839,"transactions":9,"vwap":837},"2026-06-23",13.58,-0.37,556700,{"date":841,"open":536,"high":842,"low":843,"close":504,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":504},"2026-06-22",14.26,13.72,-0.29,-2.04,672300,{"date":848,"open":849,"high":850,"low":698,"close":552,"change":508,"percent_change":851,"volume":852,"transactions":9,"vwap":552},"2026-06-18",14.67,14.701,-0.7,1167300,{"date":854,"open":855,"high":856,"low":373,"close":750,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":750},"2026-06-17",14.73,15.14,-0.5,-3.37,638400,{"date":861,"open":737,"high":72,"low":862,"close":863,"change":281,"percent_change":147,"volume":864,"transactions":9,"vwap":863},"2026-06-16",14.41,14.84,648100,{"date":866,"open":867,"high":868,"low":869,"close":862,"change":517,"percent_change":870,"volume":871,"transactions":9,"vwap":862},"2026-06-15",14.51,14.91,14.21,4.95,843000,{"date":873,"open":874,"high":506,"low":874,"close":506,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":506},"2026-06-12",13.08,0.82,6.35,581500,{"date":879,"open":662,"high":880,"low":809,"close":880,"change":708,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-11",12.91,6.61,611800,{"date":884,"open":885,"high":886,"low":238,"close":809,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":809},"2026-06-10",12.17,12.54,-0.64,-5.02,759900,{"date":891,"open":288,"high":892,"low":718,"close":893,"change":434,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-09",13.32,12.75,2.08,976000,{"date":897,"open":349,"high":898,"low":899,"close":626,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":626},"2026-06-08",13.499,12.31,-0.56,-4.29,1497900,{"date":904,"open":867,"high":867,"low":905,"close":300,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":300},"2026-06-05",12.84,-2,-13.29,1541000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",15.5,15.56,14.93,15.05,-0.76,-4.81,749000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":231,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-03",15.83,16.2,15.41,15.81,0.96,1260100,{"date":927,"open":928,"high":929,"low":462,"close":930,"change":663,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-02",16.19,16.25,15.66,-3.27,1256800,{"date":934,"open":935,"high":928,"low":484,"close":928,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":928},"2026-06-01",15.27,1.05,6.94,1458400,{"date":940,"open":450,"high":941,"low":942,"close":856,"change":190,"percent_change":943,"volume":944,"transactions":9,"vwap":856},"2026-05-29",15.53,14.76,1.54,624300,{"date":946,"open":600,"high":947,"low":591,"close":868,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":868},"2026-05-28",15.32,0.4,2.76,888100,{"date":952,"open":953,"high":954,"low":955,"close":867,"change":332,"percent_change":582,"volume":956,"transactions":9,"vwap":867},"2026-05-27",14.02,14.8,13.82,840000,{"date":958,"open":959,"high":960,"low":869,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",14.62,15.13,14.4,-0.07,-0.48,829800,{"date":966,"open":869,"high":545,"low":405,"close":744,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":744},"2026-05-22",0.28,1.97,696000,{"date":971,"open":689,"high":972,"low":360,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-21",14.315,14.19,0.21,1.5,473200,{"date":978,"open":979,"high":382,"low":980,"close":608,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":608},"2026-05-20",14.58,13.93,-0.34,-2.37,611400,{"date":985,"open":600,"high":745,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-19",13.59,14.32,-0.26,-1.78,837700,{"date":992,"open":993,"high":463,"low":994,"close":979,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":979},"2026-05-18",15.17,14.43,-0.27,-1.82,1111800,{"date":999,"open":1000,"high":1001,"low":609,"close":473,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":473},"2026-05-15",15.04,15.19,-0.86,-5.47,1245600,{"date":1006,"open":473,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-14",15.79,14.36,15.71,0.94,6.36,1343700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",13.7,14.96,13.65,14.77,0.95,6.87,1365400,{"date":1023,"open":1024,"high":608,"low":15,"close":955,"change":96,"percent_change":1025,"volume":1026,"transactions":9,"vwap":955},"2026-05-12",12.6,3.83,1746800,{"date":1028,"open":1029,"high":1030,"low":646,"close":352,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":352},"2026-05-11",14.489,15.046,-1.02,-7.12,3113000,{"date":1035,"open":600,"high":959,"low":1036,"close":544,"change":948,"percent_change":1037,"volume":1038,"transactions":9,"vwap":544},"2026-05-08",13.81,2.87,1207500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":980,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":980},"2026-05-07",16.12,16.35,13.75,-2.79,-16.69,2768700,{"date":1048,"open":1049,"high":25,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-06",16.49,16.1,16.72,0.73,4.57,1279900,{"date":1056,"open":1057,"high":1042,"low":1057,"close":1058,"change":46,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-05",15.72,15.99,3.09,899100,{"date":1062,"open":941,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",16.14,15.131,15.51,0.01,0.06,1353200,{"date":1070,"open":1071,"high":912,"low":473,"close":911,"change":818,"percent_change":1072,"volume":1073,"transactions":9,"vwap":911},"2026-05-01",15.09,2.58,1254600,{"date":1075,"open":545,"high":856,"low":961,"close":1076,"change":1019,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-30",15.11,6.71,1004300,{"date":1080,"open":1081,"high":994,"low":504,"close":1082,"change":332,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-29",14.13,14.16,0.78,792600,{"date":1086,"open":979,"high":979,"low":1087,"close":590,"change":739,"percent_change":740,"volume":1088,"transactions":9,"vwap":590},"2026-04-28",13.86,986400,{"date":1090,"open":484,"high":1091,"low":1036,"close":745,"change":303,"percent_change":1092,"volume":1093,"transactions":9,"vwap":745},"2026-04-27",14.935,0.62,1329100,{"date":1095,"open":473,"high":589,"low":524,"close":994,"change":396,"percent_change":1096,"volume":1097,"transactions":9,"vwap":994},"2026-04-24",-2.43,1357300,{"date":1099,"open":855,"high":1100,"low":514,"close":571,"change":1101,"percent_change":323,"volume":1102,"transactions":9,"vwap":571},"2026-04-23",15.148,-0.08,2069700,{"date":1104,"open":1009,"high":1105,"low":942,"close":560,"change":995,"percent_change":989,"volume":1106,"transactions":9,"vwap":560},"2026-04-22",15.94,1396800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":856,"change":1002,"percent_change":1112,"volume":1113,"transactions":9,"vwap":856},"2026-04-21",16,16.09,14.94,-5.38,1651100,{"date":1115,"open":1116,"high":1117,"low":572,"close":1109,"change":630,"percent_change":630,"volume":1118,"transactions":9,"vwap":1109},"2026-04-20",15.89,16.75,2570100,{"date":1120,"open":1121,"high":1122,"low":914,"close":1109,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1109},"2026-04-17",15.63,16.16,1.13,7.6,3108700,{"date":1127,"open":1128,"high":1129,"low":493,"close":560,"change":89,"percent_change":975,"volume":1130,"transactions":9,"vwap":560},"2026-04-16",16.455,16.554,4528100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-15",11.82,14.7,11.645,14.65,2.71,22.7,8960800,{"date":1141,"open":899,"high":1142,"low":1143,"close":1144,"change":292,"percent_change":832,"volume":1145,"transactions":9,"vwap":1144},"2026-04-14",12.341,11.86,11.94,411500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":229,"change":107,"percent_change":1151,"volume":1152,"transactions":9,"vwap":229},"2026-04-13",11.62,12.252,11.57,2.03,879100,{"date":1154,"open":1155,"high":809,"low":1155,"close":1156,"change":974,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-10",11.73,11.85,1.8,600500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-09",11.79,11.96,11.43,11.64,0.37,3.28,613900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":384,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-08",11.5,11.77,11.14,11.27,2.92,361000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1178,"change":672,"percent_change":1181,"volume":747,"transactions":9,"vwap":1178},"2026-04-07",10.95,11.01,10.59,0.18,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":260,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-06",11.07,11.15,10.87,10.93,-1.26,310100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1184,"change":1195,"percent_change":1052,"volume":1196,"transactions":9,"vwap":1184},"2026-04-02",10.47,11.1,10.35,0.08,257300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":948,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-01",10.92,11.185,10.72,10.99,3.78,434100,{"date":1206,"open":1207,"high":1180,"low":1207,"close":1180,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1180},"2026-03-31",10.09,0.71,7.19,348200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":21,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-30",10.34,10.38,9.76,9.88,-1.59,368000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1165,"percent_change":1025,"volume":1225,"transactions":9,"vwap":1224},"2026-03-27",9.73,10.17,9.7,10.04,546500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":211,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-26",9.65,9.98,9.52,9.67,-3.88,371300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":201,"percent_change":1053,"volume":1240,"transactions":9,"vwap":1239},"2026-03-25",10.16,10.21,9.845,10.06,464200,{"date":1242,"open":1243,"high":1231,"low":1244,"close":1245,"change":672,"percent_change":974,"volume":1246,"transactions":9,"vwap":1245},"2026-03-24",9.44,9.215,9.62,435300,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-23",9.21,9.84,9.6,0.41,4.46,598600,{"date":1256,"open":1230,"high":1250,"low":1257,"close":1258,"change":838,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-20",8.97,9.19,-3.87,898300,{"date":1262,"open":1243,"high":1231,"low":1263,"close":1264,"change":73,"percent_change":812,"volume":1265,"transactions":9,"vwap":1264},"2026-03-19",8.86,9.56,821400,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-18",10.91,10.01,10.07,-1.09,-9.77,609700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1195,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-17",11.12,11.225,10.82,11.16,0.72,440400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":374,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-16",11.02,11.34,10.89,11.08,1.19,399700,{"date":1291,"open":1170,"high":1292,"low":1278,"close":1178,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1178},"2026-03-13",11.55,-0.52,-4.53,485500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":251,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-12",11.63,11.694,11.18,11.47,-1.71,405200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":73,"volume":1311,"transactions":9,"vwap":1309},"2026-03-11",11.61,12.01,11.295,11.67,-0.06,602800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1155,"change":102,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1155},"2026-03-10",11.24,11.98,11.21,4.73,691600,{"date":1320,"open":1321,"high":1316,"low":1322,"close":1323,"change":804,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-09",10.52,10.304,11.2,3.04,947200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1186,"change":443,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1186},"2026-03-06",11.04,11.275,10.7,-4.82,535700,{"date":1334,"open":220,"high":1335,"low":1276,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-05",12.195,11.42,-1.07,-8.57,811600,{"date":1341,"open":1342,"high":1343,"low":671,"close":626,"change":21,"percent_change":1188,"volume":1344,"transactions":9,"vwap":626},"2026-03-04",13.17,13.4,795400,{"date":1346,"open":986,"high":350,"low":228,"close":17,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":17},"2026-03-03",-2.01,-13.71,1027500,{"date":1351,"open":1043,"high":1352,"low":442,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-02",14.74,14.66,1.01,7.4,1906800,{"date":1358,"open":291,"high":1359,"low":1360,"close":1017,"change":1361,"percent_change":679,"volume":1362,"transactions":9,"vwap":1017},"2026-02-27",14.2,12.77,1.63,1306700,{"date":1364,"open":238,"high":322,"low":1365,"close":718,"change":260,"percent_change":293,"volume":1366,"transactions":9,"vwap":718},"2026-02-26",11.56,891800,{"date":1368,"open":817,"high":1369,"low":1162,"close":189,"change":537,"percent_change":1370,"volume":1371,"transactions":9,"vwap":189},"2026-02-25",12.39,1.67,561300,{"date":1373,"open":1374,"high":831,"low":1375,"close":1162,"change":601,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1162},"2026-02-24",11.81,11.559,2.13,708900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1381},"2026-02-23",11.36,11.71,11.0039997,0.35,3.08,1083300,{"date":1387,"open":1388,"high":1389,"low":1178,"close":1380,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1380},"2026-02-20",11.51,11.6,-0.13,-1.13,848100,{"date":1394,"open":1395,"high":1365,"low":1396,"close":1397,"change":231,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-19",11.11,10.9,11.49,1.32,793100,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1285,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1285},"2026-02-18",11.54,11.175,0.19,1.7,585300,{"date":1408,"open":209,"high":1409,"low":1410,"close":1185,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1185},"2026-02-17",11.93,10.855,-0.78,-6.54,779100,{"date":1415,"open":1416,"high":885,"low":1417,"close":1409,"change":517,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1409},"2026-02-13",11.25,11,6.04,745900,{"date":1421,"open":1422,"high":1422,"low":1314,"close":1416,"change":1391,"percent_change":833,"volume":1423,"transactions":9,"vwap":1416},"2026-02-12",12.29,569200,{"date":1425,"open":339,"high":300,"low":1426,"close":230,"change":1427,"percent_change":107,"volume":1210,"transactions":9,"vwap":230},"2026-02-11",12.12,0.03,{"date":1429,"open":301,"high":790,"low":774,"close":18,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":18},"2026-02-10",-0.25,-1.98,281200,{"date":1434,"open":249,"high":1435,"low":1436,"close":1024,"change":974,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1024},"2026-02-09",12.845,12.5,1.69,590100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1369,"change":769,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1369},"2026-02-06",12.18,12.63,12.155,5,469800,{"date":1447,"open":1448,"high":330,"low":1449,"close":210,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":210},"2026-02-05",12.28,11.76,-0.98,-7.67,514000,{"date":1454,"open":402,"high":1455,"low":1456,"close":270,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":270},"2026-02-04",13.615,12.422,-0.45,-3.4,537400,{"date":1461,"open":697,"high":1462,"low":299,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-03",13.659,13.23,0.57,4.5,699400,{"date":1468,"open":802,"high":340,"low":774,"close":790,"change":1469,"percent_change":948,"volume":1470,"transactions":9,"vwap":790},"2026-02-02",0.05,540700,{"date":1472,"open":778,"high":1015,"low":228,"close":808,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":808},"2026-01-30",-1.25,-9.02,1187200,{"date":1477,"open":744,"high":1111,"low":1463,"close":1087,"change":988,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1087},"2026-01-29",-1.84,1058900,{"date":1481,"open":1482,"high":493,"low":738,"close":370,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":370},"2026-01-28",14.475,0.07,0.5,880300,{"date":1487,"open":505,"high":737,"low":1488,"close":590,"change":574,"percent_change":1489,"volume":1490,"transactions":9,"vwap":590},"2026-01-27",13.68,-2.84,863200,{"date":1492,"open":608,"high":1493,"low":402,"close":609,"change":1288,"percent_change":1257,"volume":1494,"transactions":9,"vwap":609},"2026-01-26",14.595,1664300,{"date":1496,"open":886,"high":1497,"low":250,"close":688,"change":924,"percent_change":1498,"volume":1499,"transactions":9,"vwap":688},"2026-01-23",13.87,7.8,1021300,{"date":1501,"open":302,"high":1502,"low":200,"close":899,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":899},"2026-01-22",13.13,-0.69,-5.31,926000,{"date":1507,"open":1360,"high":414,"low":893,"close":697,"change":818,"percent_change":1059,"volume":1508,"transactions":9,"vwap":697},"2026-01-21",807600,{"date":1510,"open":1307,"high":248,"low":1511,"close":808,"change":699,"percent_change":1512,"volume":1513,"transactions":9,"vwap":808},"2026-01-20",11.89,6.86,892200,{"date":1515,"open":1516,"high":831,"low":1170,"close":210,"change":260,"percent_change":487,"volume":1517,"transactions":9,"vwap":210},"2026-01-16",11.92,808800,{"date":1519,"open":1298,"high":199,"low":1520,"close":1144,"change":564,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1144},"2026-01-15",11.28,1.02,1077000,{"date":1524,"open":1525,"high":1409,"low":1396,"close":1133,"change":142,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1133},"2026-01-14",10.98,9.85,1298400,{"date":1529,"open":1202,"high":1417,"low":1530,"close":1531,"change":672,"percent_change":1404,"volume":1532,"transactions":9,"vwap":1531},"2026-01-13",10.655,10.76,513500,{"date":1534,"open":1535,"high":1187,"low":1236,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-12",10.19,10.74,0.63,6.23,942100,{"date":1541,"open":1245,"high":1542,"low":1245,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-09",10.15,10.11,0.52,5.42,1024500,{"date":1548,"open":1251,"high":1223,"low":1549,"close":1550,"change":1551,"percent_change":1391,"volume":1552,"transactions":9,"vwap":1550},"2026-01-08",9.475,9.59,-0.11,622700,{"date":1554,"open":1264,"high":1555,"low":1556,"close":1223,"change":630,"percent_change":630,"volume":1557,"transactions":9,"vwap":1223},"2026-01-07",9.707,9.384,613500,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1223,"change":769,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1223},"2026-01-06",9.16,9.82,6.48,1223700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":384,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-05",9.04,9.3,9,9.11,3.64,985500,{"date":1573,"open":1568,"high":1258,"low":1574,"close":1575,"change":1310,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-02",8.716,8.79,-0.68,640400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-31",9.01,9.088,8.78,8.85,-0.23,-2.53,534400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1589,"change":231,"percent_change":416,"volume":1592,"transactions":9,"vwap":1589},"2025-12-30",9.08,9.25,8.825,838000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":739,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-29",9.15,9.188,8.75,8.93,-5,988700,{"date":1602,"open":1560,"high":1603,"low":1568,"close":1604,"change":159,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-26",9.55,9.4,6.21,1179100,{"date":1608,"open":1568,"high":1609,"low":1582,"close":1583,"change":395,"percent_change":900,"volume":1610,"transactions":9,"vwap":1583},"2025-12-24",9.05,281600,{"date":1612,"open":1263,"high":1560,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-23",8.8,8.9,0.1,1.14,815200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1613,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1613},"2025-12-22",8.55,9.048,8.505,0.61,7.45,1298000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":107,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-19",7.99,8.24,7.84,8.19,3.02,586900,{"date":1635,"open":1636,"high":1637,"low":1124,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-18",7.75,7.951,7.95,0.3,3.92,805200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1066,"percent_change":374,"volume":1648,"transactions":9,"vwap":1647},"2025-12-17",7.7,8.0010004,7.63,7.65,837400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":292,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-16",7.77,7.885,7.57,7.64,-1.93,458300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1661,"change":486,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-15",8.02,8.079,7.79,-2.26,673600,{"date":1665,"open":1631,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-12",8.32,7.87,7.97,-0.22,-2.69,696300,{"date":1673,"open":1498,"high":1674,"low":1644,"close":1631,"change":201,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1631},"2025-12-11",8.44,5.68,749400,{"date":1678,"open":1498,"high":1679,"low":1654,"close":1636,"change":1680,"percent_change":73,"volume":1681,"transactions":9,"vwap":1636},"2025-12-10",8.03,-0.04,551900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1661,"change":1165,"percent_change":1687,"volume":1377,"transactions":9,"vwap":1661},"2025-12-09",7.42,7.88,7.28,4.99,{"date":1689,"open":1690,"high":1691,"low":1209,"close":1684,"change":564,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1684},"2025-12-08",7.35,7.5,1.64,332900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":374,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-05",7.15,7.43,7.11,7.3,1.81,385900,{"date":1703,"open":1704,"high":1699,"low":1705,"close":1706,"change":1101,"percent_change":261,"volume":1707,"transactions":9,"vwap":1706},"2025-12-04",7.2,7.13,7.17,450800,{"date":1709,"open":1710,"high":1690,"low":1711,"close":1712,"change":384,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-03",7,6.945,7.25,4.62,254000,{"date":1716,"open":1696,"high":1696,"low":1512,"close":1717,"change":112,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-02",6.93,-2.39,236300,{"date":1721,"open":1722,"high":1723,"low":1710,"close":1724,"change":1615,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-01",7.16,7.295,7.1,1.43,305200,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1710,"change":601,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1710},"2025-11-28",6.75,7.129,3.7,210500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1729,"change":601,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1729},"2025-11-26",6.5,6.83,6.49,3.85,278800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1735,"change":601,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1735},"2025-11-25",6.33,6.635,6.28,4,299000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1680,"percent_change":887,"volume":1753,"transactions":9,"vwap":1752},"2025-11-24",6.24,6.38,6.15,6.25,147100,{"date":1755,"open":1756,"high":1562,"low":1757,"close":1758,"change":251,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-21",6.45,6.159,6.29,-3.08,138400,{"date":1762,"open":1763,"high":1764,"low":876,"close":1737,"change":1310,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1737},"2025-11-20",6.65,6.709,-0.92,226100,{"date":1768,"open":1538,"high":1769,"low":1770,"close":1771,"change":948,"percent_change":1735,"volume":1772,"transactions":9,"vwap":1771},"2025-11-19",6.645,6.16,6.55,282600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1751,"change":1181,"percent_change":1632,"volume":1778,"transactions":9,"vwap":1751},"2025-11-18",5.99,6.195,5.95,133000,{"date":1780,"open":1752,"high":1011,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-17",5.97,-0.28,-4.48,254100,{"date":1786,"open":1751,"high":1787,"low":1788,"close":1752,"change":508,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1752},"2025-11-14",6.329,5.985,-1.57,208900,{"date":1792,"open":1793,"high":1794,"low":1793,"close":876,"change":537,"percent_change":1795,"volume":1796,"transactions":9,"vwap":876},"2025-11-13",6.1,6.47,3.25,427200,{"date":1798,"open":1793,"high":1756,"low":1777,"close":1751,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1751},"2025-11-12",0.54,9.63,896000,{"date":1803,"open":1804,"high":1675,"low":1805,"close":1806,"change":1469,"percent_change":122,"volume":1807,"transactions":9,"vwap":1806},"2025-11-11",5.63,5.47,5.61,195200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-10",5.552,5.96,5.45,5.56,0.31,5.9,306000,{"date":1818,"open":1819,"high":1820,"low":26,"close":1821,"change":1310,"percent_change":1391,"volume":1822,"transactions":9,"vwap":1821},"2025-11-07",5.31,5.34,5.25,112900,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1819,"change":1101,"percent_change":732,"volume":1827,"transactions":9,"vwap":1819},"2025-11-06",5.4,5.18,67100,{"date":1829,"open":1830,"high":1830,"low":1831,"close":583,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":583},"2025-11-05",5.53,5.27,-0.09,-1.64,90000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":251,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-04",5.75,5.87,5.41,5.48,-3.52,115700,{"date":1844,"open":1777,"high":1775,"low":1845,"close":1675,"change":1390,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1675},"2025-11-03",5.44,-2.24,171500,{"date":1849,"open":1850,"high":1815,"low":1850,"close":1851,"change":1852,"percent_change":881,"volume":1853,"transactions":9,"vwap":1851},"2025-10-31",5.51,5.81,0.36,198800,{"date":1855,"open":1805,"high":1806,"low":1839,"close":1812,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1812},"2025-10-30",-0.12,-2.15,47400,{"date":1860,"open":1850,"high":1861,"low":1862,"close":1863,"change":1483,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-29",5.705,5.471,5.57,1.27,51200,{"date":1867,"open":1868,"high":1869,"low":1845,"close":1868,"change":630,"percent_change":630,"volume":1870,"transactions":9,"vwap":1868},"2025-10-28",5.5,5.55,39100,{"date":1872,"open":1873,"high":1675,"low":1874,"close":1868,"change":112,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1868},"2025-10-27",5.66,5.43,-3,183500,{"date":1878,"open":1863,"high":1879,"low":1869,"close":1880,"change":231,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-24",5.8,5.67,2.72,136000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1615,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-23",5.49,5.588,5.475,5.52,1.85,52600,{"date":1892,"open":1825,"high":1893,"low":583,"close":1545,"change":1894,"percent_change":443,"volume":1895,"transactions":9,"vwap":1545},"2025-10-22",5.525,-0.03,157100,{"date":1897,"open":1804,"high":1898,"low":746,"close":1812,"change":486,"percent_change":212,"volume":1899,"transactions":9,"vwap":1812},"2025-10-21",5.73,54400,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1804,"change":1469,"percent_change":122,"volume":1904,"transactions":9,"vwap":1804},"2025-10-20",5.74,5.532,110700,{"date":1906,"open":1907,"high":1898,"low":1869,"close":1908,"change":20,"percent_change":396,"volume":1909,"transactions":9,"vwap":1908},"2025-10-17",5.65,5.58,107000,{"date":1911,"open":1873,"high":1898,"low":1830,"close":1912,"change":20,"percent_change":396,"volume":1913,"transactions":9,"vwap":1912},"2025-10-16",5.6,62600,{"date":1915,"open":1916,"high":1917,"low":1869,"close":1918,"change":508,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-15",5.69,5.833,5.62,-1.75,117300,{"date":1922,"open":1923,"high":1777,"low":1806,"close":1924,"change":564,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-14",5.86,5.72,2.14,174200,{"date":1928,"open":1831,"high":1675,"low":26,"close":1912,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1912},"2025-10-13",0.42,8.11,352400,{"date":1933,"open":1819,"high":1934,"low":1935,"close":1826,"change":292,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1826},"2025-10-10",5.36,5.11,-2.81,120200,{"date":1939,"open":1869,"high":1902,"low":1940,"close":1941,"change":1680,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-09",5.26,5.33,-0.74,112400,{"date":1945,"open":1946,"high":746,"low":1946,"close":746,"change":434,"percent_change":1947,"volume":1948,"transactions":9,"vwap":746},"2025-10-08",5.17,5.09,106200,{"date":1950,"open":1935,"high":1951,"low":1952,"close":1935,"change":152,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1935},"2025-10-07",5.22,5.07,0.79,72000,{"date":1956,"open":1952,"high":1947,"low":1444,"close":1952,"change":152,"percent_change":708,"volume":1957,"transactions":9,"vwap":1952},"2025-10-06",97900,{"date":1959,"open":1960,"high":1961,"low":1687,"close":1960,"change":672,"percent_change":948,"volume":1962,"transactions":9,"vwap":1960},"2025-10-03",5.03,5.1,90800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1965,"change":1066,"percent_change":537,"volume":1968,"transactions":9,"vwap":1965},"2025-10-02",5.01,5.08,4.98,75800,{"date":1970,"open":1444,"high":1971,"low":1972,"close":1444,"change":1066,"percent_change":537,"volume":1973,"transactions":9,"vwap":1444},"2025-10-01",5.15,4.96,36800,{"date":1975,"open":1444,"high":620,"low":1976,"close":1687,"change":1977,"percent_change":251,"volume":1978,"transactions":9,"vwap":1687},"2025-09-30",4.91,-0.01,50900,{"date":1980,"open":26,"high":1935,"low":1972,"close":1444,"change":630,"percent_change":630,"volume":1981,"transactions":9,"vwap":1444},"2025-09-29",22100,{"date":1983,"open":1984,"high":1985,"low":870,"close":1444,"change":630,"percent_change":630,"volume":1986,"transactions":9,"vwap":1444},"2025-09-26",4.97,5.14,106400,{"date":1988,"open":620,"high":1989,"low":1972,"close":1444,"change":1680,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1444},"2025-09-25",5.2,-0.79,50000,{"date":1993,"open":1994,"high":1995,"low":1967,"close":518,"change":1067,"percent_change":117,"volume":1996,"transactions":9,"vwap":518},"2025-09-24",5.02,5.589,118500,{"date":1998,"open":1444,"high":1985,"low":1999,"close":1967,"change":20,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1967},"2025-09-23",4.9,-0.4,32200,{"date":2003,"open":1972,"high":2004,"low":2005,"close":1444,"change":152,"percent_change":699,"volume":2006,"transactions":9,"vwap":1444},"2025-09-22",5.13,4.93,42500,{"date":2008,"open":2009,"high":2004,"low":2009,"close":1972,"change":1067,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1972},"2025-09-19",4.82,1.22,45600,{"date":2013,"open":1952,"high":2014,"low":1999,"close":1999,"change":221,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1999},"2025-09-18",5.368,-3.73,98100,{"date":2018,"open":2019,"high":2019,"low":1994,"close":1947,"change":112,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1947},"2025-09-17",5.32,-3.23,47900,{"date":2023,"open":1960,"high":1831,"low":1965,"close":1940,"change":537,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1940},"2025-09-16",3.95,103200,{"date":2027,"open":1444,"high":583,"low":1444,"close":620,"change":1615,"percent_change":2028,"volume":2029,"transactions":9,"vwap":620},"2025-09-15",2.02,104300,{"date":2031,"open":2032,"high":1989,"low":2032,"close":1972,"change":303,"percent_change":1889,"volume":2033,"transactions":9,"vwap":1972},"2025-09-12",4.83,59600,{"date":2035,"open":2036,"high":1976,"low":2037,"close":2038,"change":152,"percent_change":565,"volume":2039,"transactions":9,"vwap":2038},"2025-09-11",4.89,4.85,4.87,27100,{"date":2041,"open":2042,"high":2036,"low":2043,"close":2032,"change":1427,"percent_change":1092,"volume":2044,"transactions":9,"vwap":2032},"2025-09-10",4.86,4.8,10600,{"date":2046,"open":2047,"high":1976,"low":2043,"close":2043,"change":962,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2043},"2025-09-09",4.827,-1.44,33600,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2038,"change":1427,"percent_change":1092,"volume":2054,"transactions":9,"vwap":2038},"2025-09-08",4.84,4.877,4300,{"date":2056,"open":2042,"high":2005,"low":2043,"close":2052,"change":20,"percent_change":574,"volume":2057,"transactions":9,"vwap":2052},"2025-09-05",35500,{"date":2059,"open":1999,"high":870,"low":2060,"close":2042,"change":1066,"percent_change":974,"volume":2061,"transactions":9,"vwap":2042},"2025-09-04",4.814,18700,{"date":2063,"open":2036,"high":870,"low":2064,"close":2037,"change":1894,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2037},"2025-09-03",4.791,-0.61,13100,{"date":2068,"open":2042,"high":2069,"low":2043,"close":2070,"change":630,"percent_change":630,"volume":2071,"transactions":9,"vwap":2070},"2025-09-02",4.948,4.88,9600,{"date":2073,"open":2037,"high":2070,"low":2037,"close":2070,"change":630,"percent_change":630,"volume":2074,"transactions":9,"vwap":2070},"2025-08-29",15800,{"date":2076,"open":2009,"high":2077,"low":2078,"close":2070,"change":564,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2070},"2025-08-28",4.975,4.808,2.52,20400,{"date":2082,"open":2083,"high":2032,"low":2084,"close":2085,"change":1390,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-27",4.81,4.7,4.76,-2.66,15700,{"date":2089,"open":2037,"high":2090,"low":2037,"close":2036,"change":630,"percent_change":630,"volume":2091,"transactions":9,"vwap":2036},"2025-08-26",4.94,4400,{"date":2093,"open":1687,"high":1687,"low":2094,"close":2036,"change":1101,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2036},"2025-08-25",4.829,-1.61,7600,{"date":2098,"open":2090,"high":1984,"low":2099,"close":1984,"change":1483,"percent_change":1725,"volume":2100,"transactions":9,"vwap":1984},"2025-08-22",4.817,10400,{"date":2102,"open":2009,"high":2103,"low":2083,"close":1999,"change":1469,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1999},"2025-08-21",4.918,1.03,3500,{"date":2107,"open":2005,"high":1984,"low":2037,"close":2037,"change":2108,"percent_change":915,"volume":2109,"transactions":9,"vwap":2037},"2025-08-20",-0.037,23900,{"date":2111,"open":1972,"high":1972,"low":2037,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-19",4.887,-0.083,-1.67,2600,{"date":2117,"open":2038,"high":1984,"low":2078,"close":1984,"change":231,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1984},"2025-08-18",3.11,6500,{"date":2121,"open":2005,"high":2005,"low":2043,"close":2009,"change":1310,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2009},"2025-08-15",-1.23,14100,{"date":2125,"open":2043,"high":1976,"low":2043,"close":2070,"change":152,"percent_change":565,"volume":2126,"transactions":9,"vwap":2070},"2025-08-14",15200,{"date":2128,"open":1976,"high":1444,"low":2052,"close":2052,"change":20,"percent_change":574,"volume":2129,"transactions":9,"vwap":2052},"2025-08-13",6700,{"date":2131,"open":1976,"high":870,"low":2042,"close":2042,"change":1680,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2042},"2025-08-12",-0.82,4200,{"date":2135,"open":2083,"high":870,"low":2083,"close":1999,"change":1427,"percent_change":1092,"volume":2136,"transactions":9,"vwap":1999},"2025-08-11",10000,{"date":2138,"open":2036,"high":1444,"low":2038,"close":2038,"change":1680,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2038},"2025-08-08",-0.81,5900,{"date":2142,"open":2005,"high":1444,"low":2037,"close":1976,"change":1427,"percent_change":1623,"volume":2143,"transactions":9,"vwap":1976},"2025-08-07",9200,{"date":2145,"open":2038,"high":2146,"low":2147,"close":2070,"change":1483,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2070},"2025-08-06",4.92,4.856,1.46,9100,{"date":2151,"open":2152,"high":2038,"low":2153,"close":2083,"change":672,"percent_change":1929,"volume":2154,"transactions":9,"vwap":2083},"2025-08-05",4.75,4.72,27400,{"date":2156,"open":1713,"high":2043,"low":1713,"close":2157,"change":564,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-04",4.79,2.57,14800,{"date":2161,"open":2036,"high":2036,"low":2162,"close":2163,"change":112,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-01",4.608,4.67,-3.51,31500,{"date":2167,"open":2163,"high":2038,"low":2163,"close":2052,"change":1615,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2052},"2025-07-31",2.11,16100,{"date":2171,"open":1972,"high":1967,"low":2172,"close":2173,"change":988,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-30",4.68,4.74,-5.2,41600,{"date":2177,"open":1972,"high":1444,"low":1972,"close":1444,"change":672,"percent_change":948,"volume":2178,"transactions":9,"vwap":1444},"2025-07-29",10500,{"date":2180,"open":2090,"high":2181,"low":1999,"close":1967,"change":1894,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1967},"2025-07-28",5.0050001,-0.6,16800,{"date":2185,"open":2146,"high":26,"low":2146,"close":1965,"change":630,"percent_change":630,"volume":2186,"transactions":9,"vwap":1965},"2025-07-25",34500,{"date":2188,"open":620,"high":620,"low":2189,"close":1965,"change":1066,"percent_change":537,"volume":2190,"transactions":9,"vwap":1965},"2025-07-24",4.957,22900,{"date":2192,"open":2157,"high":518,"low":2157,"close":1444,"change":673,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1444},"2025-07-23",3.31,14200,{"date":2196,"open":2146,"high":518,"low":2032,"close":2052,"change":1551,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2052},"2025-07-22",-2.22,29000,{"date":2200,"open":2009,"high":1444,"low":1317,"close":870,"change":1181,"percent_change":2201,"volume":2202,"transactions":9,"vwap":870},"2025-07-21",3.77,35600,{"date":2204,"open":2038,"high":2038,"low":1317,"close":2205,"change":1310,"percent_change":832,"volume":2206,"transactions":9,"vwap":2205},"2025-07-18",4.77,21400,{"date":2208,"open":2070,"high":2036,"low":2085,"close":2032,"change":1894,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2032},"2025-07-17",-0.62,14900,{"date":2212,"open":1947,"high":1961,"low":2173,"close":2042,"change":112,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2042},"2025-07-16",-3.38,61100,{"date":2216,"open":1976,"high":1960,"low":2042,"close":1960,"change":1427,"percent_change":475,"volume":2217,"transactions":9,"vwap":1960},"2025-07-15",21800,{"date":2219,"open":2005,"high":2220,"low":2009,"close":1444,"change":630,"percent_change":630,"volume":2221,"transactions":9,"vwap":1444},"2025-07-14",5.21,113000,{"date":2223,"open":1972,"high":2224,"low":1972,"close":1444,"change":20,"percent_change":2000,"volume":2225,"transactions":9,"vwap":1444},"2025-07-11",5.067,20800,{"date":2227,"open":1687,"high":620,"low":2038,"close":1994,"change":1615,"percent_change":1151,"volume":2228,"transactions":9,"vwap":1994},"2025-07-10",53400,{"date":2230,"open":870,"high":2231,"low":2232,"close":2146,"change":1680,"percent_change":2139,"volume":2210,"transactions":9,"vwap":2146},"2025-07-09",4.985,4.869,{"date":2234,"open":620,"high":620,"low":1999,"close":1972,"change":1680,"percent_change":342,"volume":2235,"transactions":9,"vwap":1972},"2025-07-08",123400,{"date":2237,"open":2038,"high":1994,"low":2038,"close":1444,"change":1067,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1444},"2025-07-07",1.21,52800,{"date":2241,"open":518,"high":518,"low":2242,"close":2090,"change":1680,"percent_change":342,"volume":2243,"transactions":9,"vwap":2090},"2025-07-03",4.922,2300,{"date":2245,"open":1965,"high":1952,"low":2189,"close":1967,"change":20,"percent_change":2000,"volume":2246,"transactions":9,"vwap":1967},"2025-07-02",40000,{"date":2248,"open":870,"high":1960,"low":2090,"close":1444,"change":152,"percent_change":699,"volume":2249,"transactions":9,"vwap":1444},"2025-07-01",18300,{"date":2251,"open":2090,"high":1687,"low":2005,"close":1972,"change":672,"percent_change":948,"volume":2252,"transactions":9,"vwap":1972},"2025-06-30",22200,{"date":2254,"open":2205,"high":2255,"low":2205,"close":2090,"change":673,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2090},"2025-06-27",5.065,3.35,62800,{"date":2259,"open":2085,"high":2032,"low":2260,"close":2261,"change":1067,"percent_change":1864,"volume":2262,"transactions":9,"vwap":2261},"2025-06-26",4.69,4.78,32400,{"date":2264,"open":2157,"high":2060,"low":2163,"close":2153,"change":962,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2153},"2025-06-25",-1.46,14000,{"date":2268,"open":2205,"high":2038,"low":178,"close":2157,"change":1066,"percent_change":974,"volume":2269,"transactions":9,"vwap":2157},"2025-06-24",51700,{"date":2271,"open":2272,"high":1972,"low":2272,"close":2261,"change":564,"percent_change":1072,"volume":2273,"transactions":9,"vwap":2261},"2025-06-23",4.66,70300,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2272,"change":251,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2272},"2025-06-20",4.895,4.64,-4.12,81800,{"date":2281,"open":2005,"high":1444,"low":2037,"close":2042,"change":962,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2042},"2025-06-18",-1.42,9800,{"date":2285,"open":870,"high":870,"low":2052,"close":2005,"change":1894,"percent_change":2182,"volume":2286,"transactions":9,"vwap":2005},"2025-06-17",15000,{"date":2288,"open":870,"high":1966,"low":2005,"close":1972,"change":1427,"percent_change":1623,"volume":2289,"transactions":9,"vwap":1972},"2025-06-16",39200,{"date":2291,"open":1976,"high":1444,"low":2038,"close":2005,"change":20,"percent_change":2000,"volume":2292,"transactions":9,"vwap":2005},"2025-06-13",43600,{"date":2294,"open":2295,"high":870,"low":2052,"close":870,"change":152,"percent_change":699,"volume":2296,"transactions":9,"vwap":870},"2025-06-12",4.916,8200,{"date":2298,"open":1444,"high":1444,"low":2037,"close":1976,"change":395,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1976},"2025-06-11",-1.01,13700,{"date":2302,"open":2036,"high":2303,"low":2036,"close":1972,"change":1427,"percent_change":1623,"volume":2304,"transactions":9,"vwap":1972},"2025-06-10",4.995,19000,{"date":2306,"open":2038,"high":2307,"low":2038,"close":2005,"change":1615,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2005},"2025-06-09",5.025,2.07,52300,{"date":2311,"open":870,"high":870,"low":2312,"close":2032,"change":1101,"percent_change":798,"volume":2313,"transactions":9,"vwap":2032},"2025-06-06",4.756,23100,{"date":2315,"open":1967,"high":1966,"low":2038,"close":1976,"change":630,"percent_change":630,"volume":2316,"transactions":9,"vwap":1976},"2025-06-05",25500,{"date":2318,"open":1994,"high":1961,"low":1999,"close":1976,"change":1680,"percent_change":2139,"volume":2319,"transactions":9,"vwap":1976},"2025-06-04",16500,{"date":2321,"open":1984,"high":1994,"low":870,"close":870,"change":962,"percent_change":719,"volume":2322,"transactions":9,"vwap":870},"2025-06-03",11900,{"date":2324,"open":1966,"high":1971,"low":2090,"close":1994,"change":1427,"percent_change":475,"volume":2175,"transactions":9,"vwap":1994},"2025-06-02",{"date":2326,"open":1999,"high":1947,"low":1999,"close":1687,"change":152,"percent_change":699,"volume":2327,"transactions":9,"vwap":1687},"2025-05-30",30700,{"date":2329,"open":1444,"high":1989,"low":1976,"close":870,"change":1680,"percent_change":342,"volume":2330,"transactions":9,"vwap":870},"2025-05-29",42000,{"date":2332,"open":1967,"high":2333,"low":870,"close":1687,"change":1067,"percent_change":2010,"volume":2334,"transactions":9,"vwap":1687},"2025-05-28",5.097,51600,{"date":2336,"open":1984,"high":2337,"low":2005,"close":2005,"change":1832,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2005},"2025-05-27",5.118,-1.79,42400,{"date":2341,"open":2342,"high":2343,"low":1967,"close":1994,"change":779,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1994},"2025-05-23",5.29,5.434,-5.99,191400,{"date":2347,"open":1888,"high":1888,"low":1831,"close":1820,"change":260,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1820},"2025-05-22",-2.55,1100,{"date":2351,"open":1934,"high":1885,"low":1934,"close":1840,"change":1427,"percent_change":159,"volume":2352,"transactions":9,"vwap":1840},"2025-05-21",7700,{"date":2354,"open":2355,"high":1868,"low":1821,"close":1812,"change":89,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1812},"2025-05-20",5.28,4.21,30500,{"date":2359,"open":1826,"high":2360,"low":2004,"close":2361,"change":1427,"percent_change":38,"volume":2362,"transactions":9,"vwap":2361},"2025-05-19",5.3,5.23,2900,{"date":2364,"open":2220,"high":2365,"low":2366,"close":1989,"change":508,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1989},"2025-05-16",5.273,5.16,-1.89,5700,{"date":2370,"open":1820,"high":1820,"low":2371,"close":2360,"change":1680,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2360},"2025-05-15",5.235,-0.75,2400,{"date":2375,"open":2360,"high":1812,"low":2360,"close":1820,"change":672,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1820},"2025-05-14",0.38,8800,{"date":2379,"open":1951,"high":2380,"low":1951,"close":2019,"change":152,"percent_change":582,"volume":2159,"transactions":9,"vwap":2019},"2025-05-13",5.38,{"date":2382,"open":1940,"high":1874,"low":1989,"close":2355,"change":374,"percent_change":2079,"volume":2383,"transactions":9,"vwap":2355},"2025-05-12",14500,{"date":2385,"open":1831,"high":1831,"low":1971,"close":1971,"change":260,"percent_change":682,"volume":2386,"transactions":9,"vwap":1971},"2025-05-09",4600,{"date":2388,"open":2355,"high":2360,"low":2389,"close":2342,"change":82,"percent_change":1881,"volume":2319,"transactions":9,"vwap":2342},"2025-05-08",5.162,{"date":2391,"open":2392,"high":2392,"low":1971,"close":1971,"change":221,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1971},"2025-05-07",5.397,-3.56,16700,{"date":2396,"open":2360,"high":1825,"low":2360,"close":1820,"change":1977,"percent_change":221,"volume":2397,"transactions":9,"vwap":1820},"2025-05-06",3900,{"date":2399,"open":1873,"high":1873,"low":1820,"close":2400,"change":637,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-05-05",5.35,-5.48,12200,{"date":2404,"open":1851,"high":2405,"low":1873,"close":1873,"change":1832,"percent_change":1789,"volume":2406,"transactions":9,"vwap":1873},"2025-05-02",5.891,5800,{"date":2408,"open":1923,"high":1923,"low":1924,"close":1837,"change":1832,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1837},"2025-05-01",-1.54,4100,{"date":2412,"open":1806,"high":2413,"low":1806,"close":2414,"change":1427,"percent_change":1544,"volume":2415,"transactions":9,"vwap":2414},"2025-04-30",5.956,5.84,7200,{"date":2417,"open":2418,"high":2419,"low":1851,"close":1851,"change":221,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1851},"2025-04-29",5.92,6.041,-3.17,8600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1469,"percent_change":312,"volume":2428,"transactions":9,"vwap":2427},"2025-04-28",6.03,6.098,5.78,6,3800,{"date":2430,"open":2431,"high":1793,"low":1815,"close":1777,"change":1101,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1777},"2025-04-25",6.08,-1.33,6300,{"date":182,"open":1793,"high":1793,"low":2427,"close":2424,"change":962,"percent_change":293,"volume":2435,"transactions":9,"vwap":2424},3000]