[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSM":3,"homepage-market-summary":30,"stock-historical-FSM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FSM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Fortuna Mining Corp.","NYSE",null,"Common Stock","Fortuna Mining Corp is a Canadian-based precious metals mining company with mines in the Latin America and West Africa regions producing gold and silver. It operate mines in Argentina, Burkina Faso, Cote d'voire, Mexico, and Peru. The company's segment consists of Mansfield, Sango, Bateas, Corporate. The company generates the majority of its revenue from Sango segment which operates the Seguela gold mine. Geographically, the company generates the majority of its revenue from Cote d' Ivoire location.","1,633",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},11.25,11.35,11.39,11.076,11.17,0.08,0.72,3770817.78975,19104,11.2017,13.85,7.69,7440728.70712384,57.8,4966,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},5.23,10259652,3744772876.78096,82.63,"2025-04-22",[182,183,193,204,214,224,234,245,256,267,278,288,297,308,318,329,339,349,359,369,380,390,399,409,417,426,435,444,453,463,471,481,490,500,511,522,531,539,549,560,571,581,592,601,611,622,632,643,653,659,668,677,685,694,704,711,717,722,728,734,740,747,754,760,766,771,778,785,790,793,798,806,812,818,827,835,841,849,856,861,866,871,876,883,888,894,902,909,916,924,931,936,942,948,955,959,965,972,980,986,991,997,1004,1011,1019,1025,1032,1035,1040,1044,1050,1057,1066,1074,1080,1087,1092,1097,1101,1107,1112,1119,1124,1130,1136,1142,1147,1152,1158,1164,1168,1177,1182,1186,1191,1197,1203,1210,1217,1222,1226,1233,1239,1245,1249,1253,1259,1265,1270,1277,1283,1290,1298,1304,1312,1318,1326,1332,1336,1341,1347,1354,1359,1364,1370,1376,1381,1387,1391,1395,1401,1405,1412,1417,1424,1430,1436,1440,1446,1452,1456,1461,1465,1469,1474,1480,1484,1488,1491,1496,1500,1504,1509,1513,1518,1522,1526,1531,1534,1540,1544,1548,1551,1555,1559,1565,1570,1573,1577,1581,1587,1593,1597,1601,1605,1610,1616,1623,1626,1632,1636,1642,1646,1653,1659,1663,1671,1678,1684,1691,1695,1698,1702,1707,1712,1717,1721,1725,1729,1735,1742,1747,1751,1756,1761,1765,1770,1776,1781,1786,1790,1793,1797,1800,1804,1808,1812,1816,1819,1822,1826,1830,1834,1839,1842,1847,1852,1856,1860,1867,1873,1879,1886,1890,1895,1901,1908,1915,1922,1927,1933,1941,1947,1954,1961,1966,1974,1980,1988,1994,2000,2006,2013,2019,2026,2033,2040,2045,2052,2057,2063,2069,2075,2080,2084,2090,2095,2100,2104,2110,2116,2120,2127,2132,2137,2140,2144,2148,2153,2157,2160,2164,2167,2170,2175,2180,2185,2188,2191,2195,2199,2203,2208,2213,2216,2219,2223,2230,2237,2245,2252,2258,2263,2268,2274,2279,2287,2294,2299,2306,2311,2315,2322,2328,2334,2338,2345,2348,2353,2357,2362,2366,2369,2374,2377],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",11.21,11.325,11.06,-0.07,-0.62,5732445.348958,21279,11.1815,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.43,11.47,11.22,11.24,-0.11,-0.97,20370251.696304,17687,11.2428,{"date":205,"open":206,"high":207,"low":208,"close":16,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",11.27,11.375,11.12,0.14,1.25,3560647.896528,20069,11.2677,{"date":215,"open":216,"high":217,"low":218,"close":185,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",11.07,11.4,10.93,-0.48,-4.11,4157975.981693,22626,11.2415,{"date":225,"open":226,"high":227,"low":217,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",11.54,11.75,11.69,0.19,1.65,4059134.115443,17955,11.6636,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",11.55,11.565,11.315,11.5,-0.16,-1.37,6708399.661709,20455,11.4283,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",11.83,11.92,11.58,11.66,-0.55,-4.5,3965894.665236,19983,11.6527,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",11.74,12.295,11.7,12.21,0.45,3.83,3889606.264901,18731,12.0661,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",12.04,12.05,11.6599,11.76,-0.19,-1.59,3351891.753236,18545,11.7585,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":122,"volume":285,"transactions":286,"vwap":287},"2026-09-18",12.02,12.0798,11.745,11.95,0.03,5821904.696228,16935,11.9219,{"date":289,"open":290,"high":291,"low":258,"close":248,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",11.93,11.98,0.43,3.74,2825173.879022,21893,11.9016,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",11.85,11.89,11.2714,11.49,-0.15,-1.29,4675581.617291,22224,11.5533,{"date":309,"open":310,"high":228,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",11.65,11.44,11.64,0.01,0.09,3102044.94371,17306,11.571,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",11.52,11.725,11.42,11.63,-0.36,-3,3242800.898146,28151,11.5895,{"date":330,"open":331,"high":332,"low":248,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",12.26,12.4,11.99,-0.06,-0.5,3207423.841808,20789,12.0618,{"date":340,"open":341,"high":342,"low":343,"close":270,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",11.88,12.18,11.81,-0.28,-2.27,3059466.38513,19653,12.0601,{"date":350,"open":351,"high":352,"low":342,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",12.45,12.575,12.33,0.17,1.4,3038335.595625,18231,12.3516,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":303,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",12.28,12.43,12.145,12.16,-1.22,2946208.299266,17522,12.2764,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",12.29,12.51,12.15,12.31,-0.35,-2.76,4819097.475503,20698,12.3773,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":127,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",12.73,12.8502,12.38,12.66,3.26,4385018.561456,21478,12.5494,{"date":391,"open":392,"high":393,"low":269,"close":331,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",12.08,12.39,0.51,4.34,4725224.278143,20139,12.2163,{"date":400,"open":401,"high":402,"low":403,"close":227,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",11.67,12.175,11.56,-0.33,-2.73,6432985.968109,25957,11.891,{"date":410,"open":331,"high":331,"low":411,"close":392,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",11.865,-0.18,-1.47,5282796.860107,20775,12.0471,{"date":418,"open":419,"high":420,"low":421,"close":331,"change":251,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",12.84,12.94,12.085,-4.29,6845226.435437,30184,12.3801,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":127,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",12.32,12.885,12.81,3.22,6338147.02469,26126,12.7268,{"date":436,"open":261,"high":437,"low":373,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",12.495,12.41,-0.04,-0.32,5046731.14725,21543,12.402,{"date":445,"open":247,"high":446,"low":447,"close":351,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",12.49,11.82,0.26,2.13,5459645.263987,21449,12.3206,{"date":454,"open":342,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",12.355,11.94,12.19,0.12,0.99,5480089.180014,23632,12.1144,{"date":464,"open":371,"high":371,"low":465,"close":466,"change":354,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",11.835,12.07,1.43,7279934.102579,30949,12.0158,{"date":472,"open":311,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",11.97,11.41,11.9,0.27,2.32,6200605.886582,32171,11.8364,{"date":482,"open":483,"high":484,"low":485,"close":323,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":320},"2026-08-19",11.14,11.72,11.11,1.18,11.29,7204787.482532,32546,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":440,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",10.57,10.71,10.43,10.45,-2.97,5380443.80201,25513,10.5374,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",10.78,10.895,10.635,10.77,0.1,0.94,7528696.601452,24436,10.8006,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",10.63,10.87,10.615,10.67,0.18,1.72,4644353.162968,30145,10.7048,{"date":523,"open":524,"high":525,"low":494,"close":526,"change":375,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",10.64,10.75,10.49,-3.23,4629994.810402,22217,10.5052,{"date":532,"open":533,"high":19,"low":534,"close":535,"change":313,"percent_change":314,"volume":536,"transactions":537,"vwap":538},"2026-08-12",11.16,10.825,10.84,4273933.807079,39043,10.9416,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":506,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",10.68,10.88,10.58,10.83,0.93,4447648.89284,27755,10.7633,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",10.22,10.81,10.19,10.73,0.34,3.27,6070814.645888,40202,10.6348,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",10.23,10.42,10.11,10.39,0.83,8.68,7168283.145053,37902,10.2621,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":439,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",9.35,9.8,9.27,9.56,-0.42,6875417.14571,38609,9.6045,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",9.48,9.735,9.415,9.6,0.55,6.08,8726456.625559,39754,9.6108,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":147,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",8.82,9.14,9.05,4.38,6001097.83371,30387,9.029,{"date":602,"open":603,"high":567,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",8.42,8.355,8.67,0.24,2.85,2933532.143321,18944,8.5975,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",8.55,8.62,8.2801,8.43,-0.34,-3.88,3728914.749408,22241,8.4412,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":127,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",8.58,8.79,8.3975,8.77,4.78,5036902.848416,20286,8.6201,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",8.3,8.59,8.125,8.37,-0.05,-0.59,8445351.231141,28999,8.3079,{"date":644,"open":645,"high":646,"low":647,"close":603,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",8.45,8.4999,8.255,-0.14,-1.64,4403659.258387,18323,8.4049,{"date":654,"open":635,"high":567,"low":637,"close":655,"change":313,"percent_change":458,"volume":656,"transactions":657,"vwap":658},"2026-07-27",8.56,5723768.073238,19304,8.5397,{"date":660,"open":661,"high":662,"low":616,"close":613,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",8.5,8.74,0.13,1.54,8380545.103478,21033,8.6142,{"date":669,"open":670,"high":671,"low":672,"close":603,"change":273,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",8.285,8.47,8.23,-2.21,6062139.006098,19443,8.3864,{"date":678,"open":679,"high":680,"low":655,"close":681,"change":209,"percent_change":230,"volume":682,"transactions":683,"vwap":684},"2026-07-22",8.69,8.83,8.61,5797494.582374,19702,8.6772,{"date":686,"open":634,"high":687,"low":688,"close":671,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",8.48,8.155,0.44,5.48,4022432.168205,16472,8.3877,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":274,"volume":701,"transactions":702,"vwap":703},"2026-07-20",8.1,8.174,8,8.03,-0.13,3650702.14785,15330,8.0589,{"date":705,"open":706,"high":707,"low":699,"close":708,"change":188,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-17",8.13,8.27,8.16,-0.85,4813400,{"date":712,"open":713,"high":634,"low":696,"close":672,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":672},"2026-07-16",8.25,-0.25,-2.95,5658900,{"date":718,"open":719,"high":681,"low":713,"close":687,"change":720,"percent_change":375,"volume":721,"transactions":9,"vwap":687},"2026-07-15",8.51,-0.03,4942700,{"date":723,"open":724,"high":725,"low":671,"close":719,"change":209,"percent_change":726,"volume":727,"transactions":9,"vwap":719},"2026-07-14",8.72,8.75,1.67,4303600,{"date":729,"open":637,"high":730,"low":731,"close":637,"change":303,"percent_change":732,"volume":733,"transactions":9,"vwap":637},"2026-07-13",8.46,8.26,-1.76,4535800,{"date":735,"open":719,"high":736,"low":616,"close":737,"change":638,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-10",8.64,8.52,-0.58,4066600,{"date":741,"open":742,"high":624,"low":743,"close":744,"change":689,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",8.38,8.24,8.57,5.41,4973100,{"date":748,"open":743,"high":749,"low":750,"close":706,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":706},"2026-07-08",8.35,7.92,-0.29,-3.44,5118700,{"date":755,"open":756,"high":725,"low":757,"close":603,"change":758,"percent_change":325,"volume":759,"transactions":9,"vwap":603},"2026-07-07",8.6,8.34,-0.26,6258200,{"date":761,"open":762,"high":763,"low":624,"close":567,"change":439,"percent_change":764,"volume":765,"transactions":9,"vwap":567},"2026-07-06",8.88,8.96,-0.46,3015200,{"date":767,"open":725,"high":680,"low":671,"close":724,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":724},"2026-07-02",0.37,4.43,4955700,{"date":772,"open":773,"high":725,"low":774,"close":749,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":749},"2026-07-01",8.39,8.32,-0.1,-1.18,3287600,{"date":779,"open":780,"high":781,"low":782,"close":645,"change":20,"percent_change":783,"volume":784,"transactions":9,"vwap":645},"2026-06-30",8.44,8.53,8.29,0.96,3680700,{"date":786,"open":780,"high":780,"low":787,"close":637,"change":648,"percent_change":788,"volume":789,"transactions":9,"vwap":637},"2026-06-29",8.21,-1.65,3151600,{"date":791,"open":645,"high":724,"low":780,"close":719,"change":506,"percent_change":60,"volume":792,"transactions":9,"vwap":719},"2026-06-26",3495500,{"date":794,"open":624,"high":795,"low":713,"close":796,"change":20,"percent_change":783,"volume":797,"transactions":9,"vwap":796},"2026-06-25",8.66,8.41,5379100,{"date":799,"open":800,"high":719,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",8.22,8.18,8.33,-0.27,-3.14,4775200,{"date":807,"open":756,"high":808,"low":781,"close":756,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":756},"2026-06-23",8.85,-0.45,-4.97,3900900,{"date":813,"open":596,"high":814,"low":815,"close":596,"change":816,"percent_change":345,"volume":817,"transactions":9,"vwap":596},"2026-06-22",9.17,8.98,-0.21,3648200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-18",9.33,9.67,9.07,9.26,-0.17,-1.8,8711900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":758,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-17",9.69,10,9.42,9.43,-2.68,5911700,{"date":836,"open":586,"high":837,"low":838,"close":829,"change":606,"percent_change":839,"volume":840,"transactions":9,"vwap":829},"2026-06-16",9.81,9.38,2.54,4927700,{"date":842,"open":576,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",9.7,9.37,9.45,0.52,5.82,5446000,{"date":850,"open":851,"high":852,"low":614,"close":853,"change":142,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-12",8.7,9.02,8.93,3.72,6746300,{"date":857,"open":858,"high":614,"low":696,"close":681,"change":846,"percent_change":859,"volume":860,"transactions":9,"vwap":681},"2026-06-11",8.12,6.43,8667600,{"date":862,"open":707,"high":719,"low":863,"close":863,"change":335,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-10",8.09,-5.82,4843400,{"date":867,"open":868,"high":868,"low":707,"close":635,"change":412,"percent_change":869,"volume":870,"transactions":9,"vwap":635},"2026-06-09",8.89,-2.05,5506400,{"date":872,"open":873,"high":680,"low":567,"close":627,"change":20,"percent_change":874,"volume":875,"transactions":9,"vwap":627},"2026-06-08",8.76,0.92,4562800,{"date":877,"open":878,"high":879,"low":736,"close":679,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":679},"2026-06-05",9.13,9.2,-0.76,-8.04,6736300,{"date":884,"open":586,"high":885,"low":886,"close":845,"change":284,"percent_change":142,"volume":887,"transactions":9,"vwap":845},"2026-06-04",9.74,9.41,3735700,{"date":889,"open":586,"high":890,"low":886,"close":831,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":831},"2026-06-03",9.68,-0.4,-4.07,3015600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":334,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-02",9.94,10.06,9.72,9.82,-0.61,3559700,{"date":903,"open":885,"high":904,"low":905,"close":906,"change":412,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-01",10.04,9.57,9.88,-1.79,9045900,{"date":910,"open":911,"high":912,"low":913,"close":897,"change":122,"percent_change":914,"volume":915,"transactions":9,"vwap":897},"2026-05-29",9.76,10.15,9.75,2.55,5618100,{"date":917,"open":918,"high":919,"low":920,"close":837,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":837},"2026-05-28",9.4,9.99,9.3,0.29,3.05,6133100,{"date":925,"open":926,"high":898,"low":927,"close":928,"change":758,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-27",9.5,9.46,9.52,-2.66,3675200,{"date":932,"open":586,"high":899,"low":928,"close":933,"change":292,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-26",9.78,4.6,3929400,{"date":937,"open":938,"high":927,"low":939,"close":573,"change":188,"percent_change":940,"volume":941,"transactions":9,"vwap":573},"2026-05-22",9.36,9.23,-0.74,2914000,{"date":943,"open":944,"high":945,"low":946,"close":831,"change":112,"percent_change":199,"volume":947,"transactions":9,"vwap":831},"2026-05-21",9.18,9.63,9.15,4200300,{"date":949,"open":950,"high":951,"low":878,"close":832,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":832},"2026-05-20",9.31,9.44,0.3,3.29,3911500,{"date":956,"open":950,"high":950,"low":822,"close":878,"change":324,"percent_change":957,"volume":958,"transactions":9,"vwap":878},"2026-05-19",-3.79,5634800,{"date":960,"open":885,"high":961,"low":951,"close":962,"change":334,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-18",9.95,9.49,-0.63,4782000,{"date":966,"open":574,"high":967,"low":886,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-15",9.86,9.55,-0.78,-7.55,12636000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":324,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-14",10.62,10.65,10.21,10.33,-3.37,5200700,{"date":981,"open":516,"high":505,"low":982,"close":983,"change":700,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-13",10.38,10.69,-1.2,4305800,{"date":987,"open":554,"high":514,"low":988,"close":989,"change":334,"percent_change":251,"volume":990,"transactions":9,"vwap":989},"2026-05-12",10.1,10.82,5613900,{"date":992,"open":993,"high":994,"low":493,"close":542,"change":458,"percent_change":995,"volume":996,"transactions":9,"vwap":542},"2026-05-11",10.85,11.23,1.12,8926700,{"date":998,"open":975,"high":999,"low":1000,"close":1001,"change":952,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-08",10.97,10.46,10.76,2.87,5995200,{"date":1005,"open":1006,"high":1007,"low":562,"close":1000,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1000},"2026-05-07",10.32,11.19,0.62,6.3,13075300,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-06",9.66,10.01,9.84,0.6,6.49,5327000,{"date":1020,"open":831,"high":845,"low":944,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-05",9.24,0.02,0.22,2710000,{"date":1026,"open":1027,"high":583,"low":1028,"close":1029,"change":758,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-04",9.39,9.16,9.22,-2.74,4302500,{"date":1033,"open":586,"high":885,"low":927,"close":583,"change":824,"percent_change":732,"volume":1034,"transactions":9,"vwap":583},"2026-05-01",2968700,{"date":1036,"open":885,"high":899,"low":832,"close":1037,"change":142,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-30",9.65,3.43,4510700,{"date":1041,"open":845,"high":926,"low":939,"close":820,"change":803,"percent_change":1042,"volume":1043,"transactions":9,"vwap":820},"2026-04-29",-2.81,4962500,{"date":1045,"open":574,"high":1046,"low":583,"close":586,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":586},"2026-04-28",9.89,-0.47,-4.67,5470400,{"date":1051,"open":1052,"high":551,"low":830,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-27",10.13,10.07,-0.2,-1.95,3465700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-24",10.24,10.35,10.02,10.27,0.15,1.48,4832300,{"date":1067,"open":1068,"high":977,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-23",10.14,9.83,10.12,-0.23,-2.22,5365700,{"date":1075,"open":1076,"high":1077,"low":551,"close":1060,"change":476,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1060},"2026-04-22",10.37,10.54,2.68,4694600,{"date":1081,"open":1082,"high":974,"low":897,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-21",10.5,10.08,-0.57,-5.35,5742400,{"date":1088,"open":516,"high":544,"low":1089,"close":975,"change":816,"percent_change":1090,"volume":1091,"transactions":9,"vwap":975},"2026-04-20",10.56,-1.93,4941700,{"date":1093,"open":544,"high":15,"low":552,"close":1094,"change":292,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-17",10.86,4.12,5652600,{"date":1098,"open":1089,"high":524,"low":1099,"close":494,"change":112,"percent_change":775,"volume":1100,"transactions":9,"vwap":494},"2026-04-16",10.41,3594100,{"date":1102,"open":524,"high":505,"low":1099,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-15",10.44,-0.31,-2.88,6039600,{"date":1108,"open":541,"high":989,"low":1089,"close":525,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":525},"2026-04-14",0.31,2.97,6084900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1103,"change":439,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1103},"2026-04-13",10.3,10.52,10.26,-0.38,4247000,{"date":1120,"open":1089,"high":974,"low":982,"close":1121,"change":1122,"percent_change":147,"volume":1123,"transactions":9,"vwap":1121},"2026-04-10",10.48,0.04,3967800,{"date":1125,"open":513,"high":502,"low":1126,"close":1103,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1103},"2026-04-09",10.31,-0.12,-1.14,5672900,{"date":1131,"open":1132,"high":1133,"low":1076,"close":1089,"change":517,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1089},"2026-04-08",11.1,11.15,1.73,7048000,{"date":1137,"open":1116,"high":494,"low":1138,"close":982,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":982},"2026-04-07",9.97,0.11,1.07,6321100,{"date":1143,"open":1144,"high":1099,"low":1068,"close":1062,"change":1145,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1062},"2026-04-06",10.29,0,9690600,{"date":1148,"open":1149,"high":494,"low":928,"close":1062,"change":240,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1062},"2026-04-02",9.61,-1.53,7487300,{"date":1153,"open":553,"high":1154,"low":830,"close":494,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":494},"2026-04-01",10.66,0.5,5.04,12375100,{"date":1159,"open":890,"high":961,"low":586,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-31",9.93,0.57,6.09,8081600,{"date":1165,"open":913,"high":837,"low":1021,"close":938,"change":303,"percent_change":1166,"volume":1167,"transactions":9,"vwap":938},"2026-03-30",-1.58,8924800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-27",9.1,9.62,9.09,9.51,0.36,3.93,12879600,{"date":1178,"open":946,"high":926,"low":1172,"close":946,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":946},"2026-03-26",-0.37,-3.89,14476900,{"date":1183,"open":843,"high":1184,"low":573,"close":928,"change":1109,"percent_change":88,"volume":1185,"transactions":9,"vwap":928},"2026-03-25",9.77,9353800,{"date":1187,"open":762,"high":1188,"low":627,"close":1189,"change":663,"percent_change":467,"volume":1190,"transactions":9,"vwap":1189},"2026-03-24",9.29,9.21,5716300,{"date":1192,"open":781,"high":1193,"low":737,"close":1194,"change":394,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-23",9.25,9.08,5.95,9024200,{"date":1198,"open":1199,"high":596,"low":773,"close":744,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":744},"2026-03-20",9.04,-0.43,-4.78,12369900,{"date":1204,"open":1205,"high":1206,"low":614,"close":1205,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-03-19",9,9.03,-0.64,-6.64,8817000,{"date":1211,"open":1212,"high":1061,"low":968,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-18",9.96,9.64,-0.66,-6.41,6478800,{"date":1218,"open":1060,"high":1219,"low":1220,"close":1114,"change":1145,"percent_change":1145,"volume":1221,"transactions":9,"vwap":1114},"2026-03-17",10.51,10.17,4924700,{"date":1223,"open":1062,"high":1089,"low":1224,"close":1114,"change":313,"percent_change":506,"volume":1225,"transactions":9,"vwap":1114},"2026-03-16",10.03,6234400,{"date":1227,"open":1228,"high":1229,"low":551,"close":1144,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1144},"2026-03-13",10.91,11,-0.75,-6.79,7196300,{"date":1234,"open":487,"high":487,"low":989,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-12",11.04,-0.3,-2.65,5428000,{"date":1240,"open":16,"high":196,"low":1241,"close":1242,"change":891,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-11",10.99,11.34,-3.41,3951800,{"date":1246,"open":333,"high":280,"low":310,"close":258,"change":1139,"percent_change":1247,"volume":1248,"transactions":9,"vwap":258},"2026-03-10",0.95,6553800,{"date":1250,"open":1251,"high":310,"low":502,"close":323,"change":1139,"percent_change":1247,"volume":1252,"transactions":9,"vwap":323},"2026-03-09",11.2,5837900,{"date":1254,"open":1255,"high":260,"low":208,"close":320,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":320},"2026-03-06",11.45,-0.22,-1.87,6050700,{"date":1260,"open":1261,"high":466,"low":1262,"close":258,"change":1207,"percent_change":1263,"volume":1264,"transactions":9,"vwap":258},"2026-03-05",12.06,11.37,-5.17,9773800,{"date":1266,"open":1267,"high":1267,"low":373,"close":384,"change":458,"percent_change":1268,"volume":1269,"transactions":9,"vwap":384},"2026-03-04",12.64,0.98,3850600,{"date":1271,"open":385,"high":1272,"low":1273,"close":331,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":331},"2026-03-03",12.75,11.91,-1.3,-9.59,7691800,{"date":1278,"open":25,"high":25,"low":1279,"close":1280,"change":775,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-02",13.13,13.56,-0.73,6480100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1122,"percent_change":921,"volume":1289,"transactions":9,"vwap":1288},"2026-02-27",13.81,13.82,13.36,13.66,5456800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":127,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-26",13.01,13.65,12.99,13.62,3.03,5184200,{"date":1299,"open":1285,"high":1300,"low":1301,"close":1302,"change":324,"percent_change":1237,"volume":1303,"transactions":9,"vwap":1302},"2026-02-25",13.84,13.17,13.22,5684700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":606,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-24",12.97,13.7,12.8,13.58,1.8,8055300,{"date":1313,"open":1314,"high":1315,"low":371,"close":1316,"change":1140,"percent_change":724,"volume":1317,"transactions":9,"vwap":1316},"2026-02-23",12.42,13.41,13.34,15067000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1321},"2026-02-20",10.92,12.27,10.9,1.37,12.57,15791000,{"date":1327,"open":494,"high":1328,"low":1076,"close":1322,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1322},"2026-02-19",11.28,0.46,4.41,10067800,{"date":1333,"open":1082,"high":524,"low":1006,"close":1103,"change":314,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1103},"2026-02-18",0.87,8256300,{"date":1337,"open":1121,"high":513,"low":1014,"close":1060,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1060},"2026-02-17",-0.7,-6.33,6899600,{"date":1342,"open":543,"high":1343,"low":1082,"close":1344,"change":137,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-13",11.09,11.05,6.35,5882200,{"date":1348,"open":1349,"high":217,"low":1350,"close":565,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":565},"2026-02-12",11.33,10.34,-1.02,-8.94,9099000,{"date":1355,"open":239,"high":226,"low":1356,"close":474,"change":142,"percent_change":1357,"volume":1358,"transactions":9,"vwap":474},"2026-02-11",10.95,2.89,5286200,{"date":1360,"open":1322,"high":197,"low":542,"close":1343,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1343},"2026-02-10",0.07,0.64,5551200,{"date":1365,"open":516,"high":1366,"low":526,"close":1367,"change":1362,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-09",11.03,11.02,6.17,5173300,{"date":1371,"open":1372,"high":494,"low":830,"close":982,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":982},"2026-02-06",10.05,0.63,6.46,6475300,{"date":1377,"open":1070,"high":1076,"low":829,"close":913,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":913},"2026-02-05",-0.82,-7.76,11725700,{"date":1382,"open":1383,"high":493,"low":1384,"close":492,"change":1109,"percent_change":1385,"volume":1386,"transactions":9,"vwap":492},"2026-02-04",10.6,10.09,3.02,14198400,{"date":1388,"open":565,"high":1077,"low":1015,"close":1116,"change":1329,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1116},"2026-02-03",4.69,9793100,{"date":1392,"open":1037,"high":912,"low":586,"close":574,"change":1022,"percent_change":1393,"volume":1394,"transactions":9,"vwap":574},"2026-02-02",0.2,8318400,{"date":1396,"open":1397,"high":514,"low":1013,"close":933,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":933},"2026-01-30",10.25,-1.71,-14.88,12594400,{"date":1402,"open":392,"high":392,"low":1367,"close":302,"change":1117,"percent_change":1403,"volume":1404,"transactions":9,"vwap":302},"2026-01-29",-3.2,11277700,{"date":1406,"open":1407,"high":341,"low":1408,"close":1409,"change":952,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-28",11.73,11.38,11.87,2.59,10954800,{"date":1413,"open":1414,"high":312,"low":1343,"close":1415,"change":314,"percent_change":132,"volume":1416,"transactions":9,"vwap":1415},"2026-01-27",11.51,11.57,8900600,{"date":1418,"open":371,"high":1419,"low":1420,"close":1421,"change":824,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-26",12.54,11.46,11.48,-1.46,13633400,{"date":1425,"open":1426,"high":1427,"low":16,"close":310,"change":122,"percent_change":1428,"volume":1429,"transactions":9,"vwap":310},"2026-01-23",11.6,11.77,2.19,6440200,{"date":1431,"open":993,"high":1432,"low":993,"close":217,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":217},"2026-01-22",11.59,0.59,5.46,8248400,{"date":1437,"open":1356,"high":1438,"low":1383,"close":552,"change":313,"percent_change":314,"volume":1439,"transactions":9,"vwap":552},"2026-01-21",11.13,10051300,{"date":1441,"open":525,"high":1356,"low":1442,"close":1443,"change":147,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-20",10.59,10.8,3.65,7650800,{"date":1447,"open":1448,"high":1449,"low":1160,"close":563,"change":1063,"percent_change":1450,"volume":1451,"transactions":9,"vwap":563},"2026-01-16",10.18,10.47,1.46,8174000,{"date":1453,"open":1053,"high":1454,"low":1014,"close":1062,"change":720,"percent_change":751,"volume":1455,"transactions":9,"vwap":1062},"2026-01-15",10.4,8249700,{"date":1457,"open":1442,"high":1458,"low":1052,"close":1114,"change":188,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1114},"2026-01-14",10.61,-0.68,8240200,{"date":1462,"open":974,"high":989,"low":977,"close":1076,"change":199,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1076},"2026-01-13",-1.05,6816000,{"date":1466,"open":1383,"high":525,"low":1121,"close":1121,"change":1023,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1121},"2026-01-12",2.14,7487700,{"date":1470,"open":1053,"high":1471,"low":919,"close":1116,"change":952,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1116},"2026-01-09",10.36,3.01,6619500,{"date":1475,"open":574,"high":1476,"low":898,"close":1212,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1212},"2026-01-08",9.98,-0.09,-0.9,5732300,{"date":1481,"open":988,"high":562,"low":843,"close":1372,"change":1179,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1372},"2026-01-07",-3.55,7598100,{"date":1485,"open":1224,"high":1000,"low":1476,"close":563,"change":262,"percent_change":1486,"volume":1487,"transactions":9,"vwap":563},"2026-01-06",4.51,8729700,{"date":1489,"open":890,"high":977,"low":1013,"close":1138,"change":292,"percent_change":1486,"volume":1490,"transactions":9,"vwap":1138},"2026-01-05",8996800,{"date":1492,"open":919,"high":904,"low":1029,"close":1493,"change":803,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-02",9.54,-2.75,7771800,{"date":1497,"open":906,"high":830,"low":911,"close":837,"change":648,"percent_change":1498,"volume":1499,"transactions":9,"vwap":837},"2025-12-31",-1.41,4208600,{"date":1501,"open":1116,"high":1062,"low":1502,"close":961,"change":1022,"percent_change":1393,"volume":1503,"transactions":9,"vwap":961},"2025-12-30",9.87,5963300,{"date":1505,"open":574,"high":553,"low":898,"close":1160,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1160},"2025-12-29",-0.41,-3.97,8069800,{"date":1510,"open":1144,"high":982,"low":1384,"close":1350,"change":1023,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1350},"2025-12-26",2.17,5033200,{"date":1514,"open":1070,"high":1515,"low":1516,"close":1070,"change":334,"percent_change":639,"volume":1517,"transactions":9,"vwap":1070},"2025-12-24",10.16,9.9,3672400,{"date":1519,"open":1350,"high":1350,"low":1520,"close":1448,"change":313,"percent_change":506,"volume":1521,"transactions":9,"vwap":1448},"2025-12-23",9.85,6704100,{"date":1523,"open":912,"high":977,"low":919,"close":1220,"change":142,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1220},"2025-12-22",3.25,6259300,{"date":1527,"open":1528,"high":919,"low":1528,"close":1520,"change":122,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1520},"2025-12-19",9.58,2.6,13436500,{"date":1532,"open":1184,"high":1212,"low":1493,"close":586,"change":240,"percent_change":649,"volume":1533,"transactions":9,"vwap":586},"2025-12-18",8871700,{"date":1535,"open":843,"high":1069,"low":1536,"close":911,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":911},"2025-12-17",9.53,0.23,2.41,6961000,{"date":1541,"open":905,"high":933,"low":1027,"close":1536,"change":638,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1536},"2025-12-16",-0.52,7309400,{"date":1545,"open":1476,"high":830,"low":951,"close":1528,"change":1054,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1528},"2025-12-15",-2.04,8169800,{"date":1549,"open":1224,"high":1053,"low":586,"close":933,"change":1145,"percent_change":1145,"volume":1550,"transactions":9,"vwap":933},"2025-12-12",10495800,{"date":1552,"open":945,"high":1083,"low":968,"close":933,"change":606,"percent_change":1553,"volume":1554,"transactions":9,"vwap":933},"2025-12-11",2.52,11044800,{"date":1556,"open":831,"high":1037,"low":814,"close":1493,"change":1122,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1493},"2025-12-10",0.42,6618800,{"date":1560,"open":1021,"high":586,"low":1561,"close":926,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":926},"2025-12-09",9.19,0.28,3.04,5161900,{"date":1566,"open":1567,"high":1568,"low":1029,"close":1029,"change":439,"percent_change":1200,"volume":1569,"transactions":9,"vwap":1029},"2025-12-08",9.32,9.47,5814600,{"date":1571,"open":845,"high":945,"low":1189,"close":823,"change":439,"percent_change":1200,"volume":1572,"transactions":9,"vwap":823},"2025-12-05",6529800,{"date":1574,"open":832,"high":583,"low":823,"close":920,"change":714,"percent_change":1575,"volume":1576,"transactions":9,"vwap":920},"2025-12-04",-2.62,3934100,{"date":1578,"open":1520,"high":1502,"low":926,"close":968,"change":412,"percent_change":1579,"volume":1580,"transactions":9,"vwap":968},"2025-12-03",-1.85,4967900,{"date":1582,"open":1583,"high":1015,"low":838,"close":1584,"change":273,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-02",9.79,9.73,-1.92,7395000,{"date":1588,"open":1062,"high":982,"low":1589,"close":1590,"change":1054,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-01",9.91,9.92,-1.98,8189100,{"date":1594,"open":1589,"high":1448,"low":1583,"close":1070,"change":1174,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1070},"2025-11-28",3.69,5946000,{"date":1598,"open":1568,"high":1583,"low":838,"close":911,"change":262,"percent_change":1599,"volume":1600,"transactions":9,"vwap":911},"2025-11-26",4.83,7432500,{"date":1602,"open":822,"high":951,"low":1199,"close":950,"change":606,"percent_change":1603,"volume":1604,"transactions":9,"vwap":950},"2025-11-25",2.65,7481500,{"date":1606,"open":757,"high":1607,"low":774,"close":822,"change":1608,"percent_change":976,"volume":1609,"transactions":9,"vwap":822},"2025-11-24",9.12,0.84,10085400,{"date":1611,"open":698,"high":782,"low":1612,"close":672,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":672},"2025-11-21",7.9,0.16,1.98,9500700,{"date":1617,"open":1618,"high":736,"low":1619,"close":1620,"change":1621,"percent_change":1263,"volume":1622,"transactions":9,"vwap":1620},"2025-11-20",8.4,8.04,8.07,-0.44,9102300,{"date":1624,"open":687,"high":724,"low":802,"close":719,"change":1393,"percent_change":1538,"volume":1625,"transactions":9,"vwap":719},"2025-11-19",5922000,{"date":1627,"open":1628,"high":603,"low":858,"close":1629,"change":1361,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-18",8.2,8.31,0.85,6204100,{"date":1633,"open":774,"high":1618,"low":696,"close":743,"change":199,"percent_change":1634,"volume":1635,"transactions":9,"vwap":743},"2025-11-17",-1.32,6000300,{"date":1637,"open":1638,"high":645,"low":1639,"close":749,"change":638,"percent_change":1640,"volume":1641,"transactions":9,"vwap":749},"2025-11-14",8.05,7.93,-0.6,5797500,{"date":1643,"open":851,"high":851,"low":782,"close":1618,"change":1071,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1618},"2025-11-13",-2.67,7447500,{"date":1647,"open":1648,"high":1649,"low":1618,"close":1650,"change":1537,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-12",8.49,8.81,8.63,2.74,10099500,{"date":1654,"open":671,"high":671,"low":1655,"close":1618,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1618},"2025-11-11",8.17,-0.02,-0.24,11649000,{"date":1660,"open":730,"high":851,"low":742,"close":603,"change":1537,"percent_change":1661,"volume":1662,"transactions":9,"vwap":603},"2025-11-10",2.81,14116200,{"date":1664,"open":1619,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-07",8.28,7.86,8.19,0.21,2.63,13740800,{"date":1672,"open":1673,"high":1629,"low":1674,"close":1675,"change":506,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-06",8.15,7.96,7.98,1.27,12319800,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1122,"percent_change":394,"volume":1683,"transactions":9,"vwap":1682},"2025-11-05",8.08,7.72,7.88,12114600,{"date":1685,"open":1686,"high":699,"low":1687,"close":1688,"change":1117,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-04",7.94,7.81,7.84,-4.62,18254100,{"date":1692,"open":713,"high":802,"low":1693,"close":800,"change":638,"percent_change":1640,"volume":1694,"transactions":9,"vwap":800},"2025-11-03",8.02,16334700,{"date":1696,"open":1628,"high":782,"low":863,"close":707,"change":313,"percent_change":458,"volume":1697,"transactions":9,"vwap":707},"2025-10-31",16958100,{"date":1699,"open":698,"high":782,"low":1675,"close":731,"change":1537,"percent_change":1700,"volume":1701,"transactions":9,"vwap":731},"2025-10-30",2.86,17434300,{"date":1703,"open":1629,"high":1704,"low":1686,"close":699,"change":1477,"percent_change":1705,"volume":1706,"transactions":9,"vwap":699},"2025-10-29",8.36,-1.11,10715100,{"date":1708,"open":1709,"high":801,"low":1709,"close":858,"change":517,"percent_change":1710,"volume":1711,"transactions":9,"vwap":858},"2025-10-28",7.85,2.27,15315100,{"date":1713,"open":698,"high":1620,"low":1714,"close":1686,"change":1256,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1686},"2025-10-27",7.7,-2.7,12441300,{"date":1718,"open":1719,"high":782,"low":699,"close":708,"change":638,"percent_change":900,"volume":1720,"transactions":9,"vwap":708},"2025-10-24",8.11,11267400,{"date":1722,"open":634,"high":757,"low":696,"close":787,"change":1139,"percent_change":1723,"volume":1724,"transactions":9,"vwap":787},"2025-10-23",1.36,9436700,{"date":1726,"open":1727,"high":1655,"low":26,"close":696,"change":314,"percent_change":995,"volume":1728,"transactions":9,"vwap":696},"2025-10-22",7.78,11044900,{"date":1730,"open":731,"high":742,"low":1674,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-21",8.01,-0.89,-10,12134000,{"date":1736,"open":1737,"high":1738,"low":851,"close":1739,"change":1393,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-20",8.87,8.97,8.9,2.3,10803600,{"date":1743,"open":1029,"high":844,"low":655,"close":851,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":851},"2025-10-17",-0.81,-8.52,14865500,{"date":1748,"open":574,"high":574,"low":831,"close":1173,"change":700,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1173},"2025-10-16",-1.35,15561300,{"date":1752,"open":920,"high":899,"low":1021,"close":1213,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1213},"2025-10-15",0.47,5.13,18933900,{"date":1757,"open":1758,"high":844,"low":1759,"close":814,"change":314,"percent_change":459,"volume":1760,"transactions":9,"vwap":814},"2025-10-14",8.86,8.8,16538400,{"date":1762,"open":1189,"high":1763,"low":1738,"close":1194,"change":1537,"percent_change":1529,"volume":1764,"transactions":9,"vwap":1194},"2025-10-13",9.34,12148300,{"date":1766,"open":1194,"high":1194,"low":1767,"close":808,"change":775,"percent_change":1768,"volume":1769,"transactions":9,"vwap":808},"2025-10-10",8.73,-1.12,16702300,{"date":1771,"open":951,"high":1772,"low":1649,"close":1773,"change":1200,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-09",9.59,8.95,-4.58,21625100,{"date":1777,"open":1778,"high":968,"low":1172,"close":838,"change":1016,"percent_change":1779,"volume":1780,"transactions":9,"vwap":838},"2025-10-08",9.11,6.83,27510300,{"date":1782,"open":763,"high":1205,"low":724,"close":1783,"change":273,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-07",8.78,-2.12,22752100,{"date":1787,"open":1788,"high":575,"low":853,"close":1738,"change":1122,"percent_change":262,"volume":1789,"transactions":9,"vwap":1738},"2025-10-06",8.99,25081600,{"date":1791,"open":815,"high":1170,"low":625,"close":853,"change":1122,"percent_change":262,"volume":1792,"transactions":9,"vwap":853},"2025-10-03",20512300,{"date":1794,"open":1773,"high":1795,"low":780,"close":868,"change":1145,"percent_change":1145,"volume":1796,"transactions":9,"vwap":868},"2025-10-02",9.01,22811100,{"date":1798,"open":1206,"high":823,"low":1783,"close":868,"change":188,"percent_change":969,"volume":1799,"transactions":9,"vwap":868},"2025-10-01",29113800,{"date":1801,"open":645,"high":878,"low":1704,"close":763,"change":1562,"percent_change":1802,"volume":1803,"transactions":9,"vwap":763},"2025-09-30",3.23,35476500,{"date":1805,"open":868,"high":1806,"low":1650,"close":567,"change":313,"percent_change":458,"volume":1807,"transactions":9,"vwap":567},"2025-09-29",8.92,32486800,{"date":1809,"open":756,"high":627,"low":737,"close":605,"change":1139,"percent_change":1810,"volume":1811,"transactions":9,"vwap":605},"2025-09-26",1.29,22429200,{"date":1813,"open":616,"high":744,"low":1704,"close":655,"change":209,"percent_change":1814,"volume":1815,"transactions":9,"vwap":655},"2025-09-25",1.66,26021600,{"date":1817,"open":781,"high":662,"low":637,"close":603,"change":199,"percent_change":304,"volume":1818,"transactions":9,"vwap":603},"2025-09-24",26052600,{"date":1820,"open":744,"high":680,"low":671,"close":781,"change":1022,"percent_change":606,"volume":1821,"transactions":9,"vwap":781},"2025-09-23",25962400,{"date":1823,"open":616,"high":744,"low":743,"close":719,"change":152,"percent_change":1824,"volume":1825,"transactions":9,"vwap":719},"2025-09-22",4.29,24840000,{"date":1827,"open":1674,"high":743,"low":1686,"close":708,"change":1023,"percent_change":1828,"volume":1829,"transactions":9,"vwap":708},"2025-09-19",2.77,31715700,{"date":1831,"open":1709,"high":1619,"low":1832,"close":1686,"change":1122,"percent_change":394,"volume":1833,"transactions":9,"vwap":1686},"2025-09-18",7.83,20162800,{"date":1835,"open":1836,"high":1673,"low":1837,"close":1612,"change":720,"percent_change":1117,"volume":1838,"transactions":9,"vwap":1612},"2025-09-17",7.8,7.77,22275400,{"date":1840,"open":1628,"high":1628,"low":750,"close":1639,"change":344,"percent_change":1243,"volume":1841,"transactions":9,"vwap":1639},"2025-09-16",16885700,{"date":1843,"open":1704,"high":1844,"low":1628,"close":787,"change":648,"percent_change":1845,"volume":1846,"transactions":9,"vwap":787},"2025-09-15",8.54,-1.68,21009300,{"date":1848,"open":624,"high":736,"low":707,"close":749,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":749},"2025-09-12",-0.08,-0.95,22474700,{"date":1853,"open":1688,"high":616,"low":1836,"close":616,"change":587,"percent_change":1854,"volume":1855,"transactions":9,"vwap":616},"2025-09-11",6.98,22081100,{"date":1857,"open":1836,"high":1693,"low":1714,"close":1682,"change":209,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1682},"2025-09-10",1.81,23074900,{"date":1861,"open":1862,"high":1682,"low":1863,"close":1864,"change":775,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-09",7.82,7.63,7.74,-1.28,20149100,{"date":1868,"open":1709,"high":1869,"low":1870,"close":1688,"change":354,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1688},"2025-09-08",7.97,7.6,2.22,21219000,{"date":1874,"open":1687,"high":1687,"low":1875,"close":1876,"change":1877,"percent_change":137,"volume":1878,"transactions":9,"vwap":1876},"2025-09-05",7.59,7.67,0.05,16802300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1881,"change":240,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1881},"2025-09-04",7.62,7.79,7.55,-2.06,13311700,{"date":1887,"open":1612,"high":1620,"low":1888,"close":1727,"change":1145,"percent_change":1145,"volume":1889,"transactions":9,"vwap":1727},"2025-09-03",7.65,16984300,{"date":1891,"open":698,"high":1619,"low":1892,"close":1727,"change":20,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1727},"2025-09-02",7.57,1.04,23014800,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1714,"change":122,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1714},"2025-08-29",7.46,7.75,3.36,20032200,{"date":1902,"open":1875,"high":1903,"low":1904,"close":1905,"change":700,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-08-28",7.64,7.39,7.45,-1.72,14140800,{"date":1909,"open":1910,"high":1875,"low":1911,"close":1912,"change":1122,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-27",7.44,7.32,7.58,0.53,11372600,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1877,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-08-26",7.48,7.66,7.54,0.67,14001000,{"date":1923,"open":1883,"high":1875,"low":1910,"close":1924,"change":334,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-25",7.49,-0.79,12072500,{"date":1928,"open":1929,"high":1876,"low":1930,"close":1883,"change":1393,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1883},"2025-08-22",7.28,7.25,2.72,13048500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":448,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-21",7.09,7.43,7.06,7.35,3.67,9501800,{"date":1942,"open":1943,"high":1935,"low":1944,"close":1935,"change":1613,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1935},"2025-08-20",7.01,6.93,2.31,12000500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1944,"change":803,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1944},"2025-08-19",7.11,7.23,6.89,-3.75,11081300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":775,"percent_change":241,"volume":1960,"transactions":9,"vwap":1959},"2025-08-18",7.33,7.37,7.04,7.2,10869600,{"date":1962,"open":1963,"high":1917,"low":1964,"close":1963,"change":1122,"percent_change":587,"volume":1965,"transactions":9,"vwap":1963},"2025-08-15",7.3,7.18,15342900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1877,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-08-14",7.13,7.41,7.12,7.26,0.69,14658300,{"date":1975,"open":1976,"high":1938,"low":1937,"close":1977,"change":229,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-13",7.08,7.21,2.71,17457800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1562,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-08-12",6.78,7.05,6.72,7.02,4.15,11039200,{"date":1989,"open":859,"high":1990,"low":1345,"close":1991,"change":1063,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-11",6.77,6.74,2.28,13495200,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":768,"percent_change":1195,"volume":1999,"transactions":9,"vwap":1998},"2025-08-08",6.33,6.69,6.59,11465800,{"date":2001,"open":2002,"high":1779,"low":1368,"close":2003,"change":709,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-07",6.81,6.22,-12.02,19293300,{"date":2007,"open":2008,"high":2009,"low":1951,"close":2010,"change":663,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-06",6.94,7.1,7.07,1.87,11792500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2008,"change":1537,"percent_change":1038,"volume":2018,"transactions":9,"vwap":2008},"2025-08-05",6.67,6.96,6.64,8829300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":142,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-08-04",6.51,6.71,6.48,5.01,8374000,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":334,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-01",6.65,6.32,6.39,-0.93,10729000,{"date":2034,"open":2021,"high":2035,"low":2036,"close":2037,"change":188,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-31",6.56,6.42,6.45,-1.07,7906800,{"date":2041,"open":2028,"high":1984,"low":2023,"close":2042,"change":714,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-30",6.52,-3.69,12251100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1990,"change":314,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1990},"2025-07-29",6.73,6.8,6.6,1.35,10226600,{"date":2053,"open":1990,"high":1990,"low":2054,"close":2055,"change":648,"percent_change":869,"volume":2056,"transactions":9,"vwap":2055},"2025-07-28",6.5,6.68,11290900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2059,"change":188,"percent_change":1351,"volume":2062,"transactions":9,"vwap":2059},"2025-07-25",6.82,6.92,6.66,10012900,{"date":2064,"open":2065,"high":1937,"low":2066,"close":1951,"change":1849,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1951},"2025-07-24",6.9,6.76,-1.15,11158900,{"date":2070,"open":2060,"high":2071,"low":2072,"close":2073,"change":112,"percent_change":648,"volume":2074,"transactions":9,"vwap":2073},"2025-07-23",7,6.84,6.97,10512200,{"date":2076,"open":1990,"high":1958,"low":2077,"close":1854,"change":476,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1854},"2025-07-22",6.7,4.02,14416600,{"date":2081,"open":859,"high":1990,"low":2082,"close":2022,"change":1557,"percent_change":2055,"volume":2083,"transactions":9,"vwap":2022},"2025-07-21",6.4,14533200,{"date":2085,"open":2021,"high":2042,"low":2086,"close":2087,"change":700,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-18",6.26,6.29,-2.02,10367700,{"date":2091,"open":2092,"high":2093,"low":2087,"close":2036,"change":334,"percent_change":2031,"volume":2094,"transactions":9,"vwap":2036},"2025-07-17",6.37,6.44,8137300,{"date":2096,"open":2017,"high":2017,"low":2097,"close":2023,"change":700,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2023},"2025-07-16",6.36,-1.97,9347700,{"date":2101,"open":2061,"high":2061,"low":1374,"close":2102,"change":284,"percent_change":1329,"volume":2103,"transactions":9,"vwap":2102},"2025-07-15",6.61,11753900,{"date":2105,"open":2106,"high":2073,"low":2107,"close":2108,"change":404,"percent_change":1201,"volume":2109,"transactions":9,"vwap":2108},"2025-07-14",6.88,6.55,6.58,14926300,{"date":2111,"open":1982,"high":2112,"low":1984,"close":2113,"change":122,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-11",6.95,6.91,3.75,15818400,{"date":2117,"open":1998,"high":2077,"low":1017,"close":2061,"change":1139,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2061},"2025-07-10",1.68,13587100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2107,"change":921,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2107},"2025-07-09",6.24,6.62,6.23,4.63,16752800,{"date":2128,"open":2129,"high":2048,"low":2122,"close":2086,"change":1542,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2086},"2025-07-08",6.75,-7.67,14947500,{"date":2133,"open":2134,"high":2048,"low":2036,"close":1982,"change":354,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1982},"2025-07-07",6.54,2.57,14423900,{"date":2138,"open":2107,"high":2015,"low":2021,"close":2102,"change":1656,"percent_change":1236,"volume":2139,"transactions":9,"vwap":2102},"2025-07-03",8507200,{"date":2141,"open":2077,"high":2047,"low":2037,"close":2142,"change":439,"percent_change":1640,"volume":2143,"transactions":9,"vwap":2142},"2025-07-02",6.63,11171100,{"date":2145,"open":1984,"high":1779,"low":2102,"close":2015,"change":663,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2015},"2025-07-01",1.99,8658900,{"date":2149,"open":859,"high":2150,"low":2097,"close":2134,"change":517,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2134},"2025-06-30",6.57,2.83,11939200,{"date":2154,"open":859,"high":1017,"low":2155,"close":2097,"change":803,"percent_change":892,"volume":2156,"transactions":9,"vwap":2097},"2025-06-27",6.31,16030000,{"date":2158,"open":2021,"high":2028,"low":2082,"close":2142,"change":1063,"percent_change":1945,"volume":2159,"transactions":9,"vwap":2142},"2025-06-26",13988800,{"date":2161,"open":2162,"high":2150,"low":2093,"close":2023,"change":313,"percent_change":1063,"volume":2163,"transactions":9,"vwap":2023},"2025-06-25",6.47,12485800,{"date":2165,"open":1017,"high":1998,"low":1996,"close":2162,"change":648,"percent_change":1784,"volume":2166,"transactions":9,"vwap":2162},"2025-06-24",14659600,{"date":2168,"open":2055,"high":2002,"low":2049,"close":2102,"change":439,"percent_change":1640,"volume":2169,"transactions":9,"vwap":2102},"2025-06-23",11964600,{"date":2171,"open":1984,"high":2172,"low":1998,"close":2028,"change":775,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2028},"2025-06-20",6.87,-1.48,15538700,{"date":2176,"open":2177,"high":2008,"low":1991,"close":2129,"change":303,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2129},"2025-06-18",6.86,-2.17,13856300,{"date":2181,"open":2060,"high":2071,"low":2182,"close":2065,"change":107,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2065},"2025-06-17",6.79,0.88,14505800,{"date":2186,"open":2172,"high":1854,"low":1990,"close":2072,"change":439,"percent_change":738,"volume":2187,"transactions":9,"vwap":2072},"2025-06-16",13813900,{"date":2189,"open":1854,"high":1854,"low":2002,"close":2106,"change":1145,"percent_change":1145,"volume":2190,"transactions":9,"vwap":2106},"2025-06-13",14570100,{"date":2192,"open":2112,"high":1976,"low":2193,"close":2106,"change":1145,"percent_change":1145,"volume":2194,"transactions":9,"vwap":2106},"2025-06-12",6.85,18395000,{"date":2196,"open":1951,"high":2197,"low":1990,"close":2106,"change":313,"percent_change":1063,"volume":2198,"transactions":9,"vwap":2106},"2025-06-11",7.03,15507300,{"date":2200,"open":1854,"high":2197,"low":2072,"close":2172,"change":775,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2172},"2025-06-10",-1.43,19676100,{"date":2204,"open":1968,"high":2205,"low":1944,"close":2073,"change":240,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2073},"2025-06-09",7.22,-2.24,20246200,{"date":2209,"open":1938,"high":2210,"low":1983,"close":1968,"change":803,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1968},"2025-06-06",7.4,-3.65,25624800,{"date":2214,"open":1985,"high":1883,"low":2016,"close":2210,"change":137,"percent_change":1583,"volume":2215,"transactions":9,"vwap":2210},"2025-06-05",34207700,{"date":2217,"open":2048,"high":2172,"low":2028,"close":1991,"change":107,"percent_change":67,"volume":2218,"transactions":9,"vwap":1991},"2025-06-04",26696800,{"date":2220,"open":2023,"high":1997,"low":2082,"close":2055,"change":458,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2055},"2025-06-03",1.83,25007800,{"date":2224,"open":2225,"high":2015,"low":2226,"close":2035,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2035},"2025-06-02",6.03,6,0.71,12.14,29455900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":1877,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-05-30",5.75,5.85,5.67,0.86,21716200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":824,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-29",6.02,6.06,5.79,5.8,-2.85,12923200,{"date":2246,"open":2247,"high":2226,"low":2248,"close":2249,"change":663,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-05-28",5.83,5.81,5.97,2.23,15712500,{"date":2253,"open":2254,"high":2249,"low":2255,"close":2256,"change":1145,"percent_change":1145,"volume":2257,"transactions":9,"vwap":2256},"2025-05-27",5.74,5.69,5.84,16893300,{"date":2259,"open":2260,"high":2261,"low":2232,"close":2256,"change":1122,"percent_change":1972,"volume":2262,"transactions":9,"vwap":2256},"2025-05-23",5.9,5.93,15927700,{"date":2264,"open":2265,"high":2256,"low":2266,"close":2242,"change":334,"percent_change":1351,"volume":2267,"transactions":9,"vwap":2242},"2025-05-22",5.76,5.65,13697300,{"date":2269,"open":2232,"high":2270,"low":2254,"close":2271,"change":229,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-21",5.91,5.86,3.35,18021400,{"date":2275,"open":690,"high":2255,"low":2276,"close":2234,"change":663,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2234},"2025-05-20",5.47,2.35,11376200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1063,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-19",5.49,5.55,5.36,5.54,2.78,9073000,{"date":2288,"open":2289,"high":2290,"low":176,"close":2291,"change":638,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-16",5.31,5.42,5.39,-0.92,24541200,{"date":2295,"open":2281,"high":2281,"low":2296,"close":2297,"change":1122,"percent_change":159,"volume":2298,"transactions":9,"vwap":2297},"2025-05-15",5.28,5.44,19440300,{"date":2300,"open":2301,"high":1434,"low":2302,"close":2303,"change":648,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-05-14",5.43,5.29,5.4,-2.53,16440300,{"date":2307,"open":2308,"high":2234,"low":2309,"close":2284,"change":112,"percent_change":412,"volume":2310,"transactions":9,"vwap":2284},"2025-05-13",5.62,5.35,19273700,{"date":2312,"open":2281,"high":2308,"low":2283,"close":2282,"change":648,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2282},"2025-05-12",-2.46,14433800,{"date":2316,"open":2276,"high":2317,"low":2318,"close":2255,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2255},"2025-05-09",5.72,5.33,0.33,6.16,20035600,{"date":2323,"open":588,"high":2324,"low":2309,"close":2283,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2283},"2025-05-08",6.11,-0.8,-12.99,19913300,{"date":2329,"open":2330,"high":2122,"low":2331,"close":2320,"change":775,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2320},"2025-05-07",6.07,6.01,-1.6,16553300,{"date":2335,"open":2320,"high":2086,"low":2226,"close":2086,"change":1023,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2086},"2025-05-06",3.64,14402800,{"date":2339,"open":2340,"high":2341,"low":2270,"close":2342,"change":1139,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-05",6.1,6.12,6.04,1.85,9851000,{"date":2346,"open":2239,"high":2240,"low":847,"close":2261,"change":1656,"percent_change":617,"volume":2347,"transactions":9,"vwap":2261},"2025-05-02",12614300,{"date":2349,"open":2240,"high":2341,"low":2350,"close":1195,"change":1236,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1195},"2025-05-01",5.89,-4.8,14865700,{"date":2354,"open":2331,"high":2355,"low":2226,"close":2355,"change":517,"percent_change":1110,"volume":2356,"transactions":9,"vwap":2355},"2025-04-30",6.25,17891700,{"date":2358,"open":1368,"high":2359,"low":2342,"close":2330,"change":775,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2330},"2025-04-29",6.18,-1.62,9446200,{"date":2363,"open":2330,"high":2359,"low":2249,"close":1368,"change":1139,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1368},"2025-04-28",1.82,11854500,{"date":2367,"open":1195,"high":2340,"low":2350,"close":2240,"change":188,"percent_change":1128,"volume":2368,"transactions":9,"vwap":2240},"2025-04-25",8549600,{"date":2370,"open":2371,"high":2124,"low":2342,"close":2372,"change":1122,"percent_change":137,"volume":2373,"transactions":9,"vwap":2372},"2025-04-24",6.19,6.13,11021200,{"date":2375,"open":2261,"high":2355,"low":2248,"close":1162,"change":188,"percent_change":1128,"volume":2376,"transactions":9,"vwap":1162},"2025-04-23",14848900,{"date":180,"open":2378,"high":2036,"low":2226,"close":2320,"change":412,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2320},6.34,-2.84,16927900]