[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCZM":3,"homepage-market-summary":30,"stock-historical-SCZM":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SCZM","2026-10-08",{"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},"Santacruz Silver Mining Ltd. Common Shares","Nasdaq",null,"Common Stock","Santacruz Silver Mining Ltd is engaged in the operation, acquisition, exploration, and development of mineral properties in Latin America, with a primary focus on silver and zinc, including lead and copper. The company earns the majority of its revenue from Zinc and Silver. The company's reportable operating segments are the Bolivar mine and processing plant, the Porco mine and processing plant, the Caballo Blanco Group, San Lucas, Zimapa mine and processing plant, and Corporate and Other activities. Key revenue is generated from Zimapan.","455",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.48,8.36,8.58,8.27,8.45,0.03,0.36,461109.343396,5224,8.4846,17.645,4.68,461294.7830603028,29.3,3522,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},1.35,360263,131495840.548136,431.33,"2025-04-28",[185,186,196,206,216,227,238,249,260,270,281,291,302,313,323,331,338,348,355,364,375,384,394,403,414,423,433,443,452,462,473,483,494,503,513,522,532,542,549,556,565,574,582,591,601,611,622,632,643,653,663,673,683,692,701,709,718,727,738,744,752,758,765,771,778,784,791,798,805,812,816,822,828,834,840,849,854,863,872,880,888,897,904,910,919,926,933,939,946,953,961,968,974,981,989,994,1001,1009,1014,1020,1027,1033,1039,1044,1051,1056,1060,1064,1070,1076,1084,1091,1097,1103,1109,1116,1120,1125,1130,1136,1141,1146,1151,1157,1162,1168,1175,1181,1187,1192,1198,1206,1211,1216,1222,1228,1235,1240,1245,1251,1258,1265,1272,1275,1280,1287,1294,1300,1308,1313,1320,1324,1332,1340,1348,1356,1364,1372,1380,1387,1396,1401,1407,1413,1422,1428,1434,1441,1449,1457,1464,1472,1480,1486,1493,1502,1511,1519,1526,1534,1540,1548,1556,1562,1568,1576,1585,1593,1599,1604,1610,1614,1619,1625,1631,1637,1642,1649,1656,1662,1666,1670,1676,1683,1690,1694,1699,1705,1712,1718,1723,1731,1737,1741,1744,1749,1754,1760,1766,1772,1780,1788,1795,1800,1807,1814,1820,1828,1834,1841,1847,1853,1861,1867,1873,1880,1886,1892,1898,1904,1908,1913,1918,1924,1931,1937,1945,1952,1957,1963,1966,1971,1975,1981,1986,1992,1996,2000,2005,2011,2016,2021,2026,2032,2038,2042,2046,2053,2058,2064,2067,2072,2077,2082,2090,2093,2096,2099,2103,2108,2114,2117,2122,2129,2135,2143,2151,2158,2164,2168,2175,2181,2187,2191,2197,2203,2209,2212,2220,2229,2236,2243,2250,2255,2262,2266,2273,2278,2286,2293,2300,2305,2308,2316,2324,2331,2339,2347,2355,2361,2368,2374,2381,2389,2398,2407,2413,2419,2427,2433,2440,2446,2450,2455,2463,2471,2476,2482,2487,2494,2502,2509,2518,2526,2533,2538,2547,2555,2564,2572,2580,2586,2595,2602,2609,2617,2624,2632,2639,2647,2654,2660,2668,2676,2683],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",8.56,8.64,8.34,-0.51,-5.69,618039.598972,5751,8.4409,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":20,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",8.98,9.14,8.685,8.96,0.34,375327.241688,4595,8.9296,{"date":207,"open":208,"high":209,"low":189,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",8.87,9.07,8.93,0.13,1.48,303314.399109,3222,8.8961,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",8.91,9.04,8.6001,8.8,0.09,1.03,293521.71305,3748,8.7745,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",8.85,8.9366,8.61,8.71,-0.12,-1.36,287082.569705,4115,8.7377,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",9.05,9.23,8.81,8.83,-0.145,-1.62,215486.729498,3142,8.934,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",9.08,9.3873,8.78,8.975,-0.045,-0.5,297247.376041,4079,8.9613,{"date":261,"open":221,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",9.15,8.6,9.02,-0.46,-4.85,737507.597148,6095,8.922,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",9.01,9.53,8.86,9.48,0.56,6.28,319860.157455,3625,9.2697,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",8.75,8.92,8.55,0.04,0.45,400373.705089,3919,8.7692,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",9.25,9.29,8.715,8.88,-0.67,-7.02,576972.746759,5137,8.9047,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",9.06,9.62,8.95,9.55,0.52,5.76,453996.685982,4357,9.3659,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":256,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",9.49,9.5,9,9.03,-5.25,317430.45483,4389,9.1329,{"date":324,"open":325,"high":307,"low":242,"close":273,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",9.27,0.61,6.84,834758.223789,5413,9.3607,{"date":332,"open":333,"high":209,"low":333,"close":284,"change":326,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",8.76,7.34,587556.413049,6970,8.8788,{"date":339,"open":296,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",8.9,8.1657,8.31,-0.33,-3.82,561923.71814,6471,8.4186,{"date":349,"open":210,"high":350,"low":19,"close":189,"change":343,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",8.9867,-3.68,479116.719998,5855,8.5925,{"date":356,"open":262,"high":262,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",8.74,8.97,-0.68,-7.05,433817.184556,5544,8.9217,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",9.93,10.19,9.58,9.65,-0.04,-0.41,352544.352362,4096,9.7505,{"date":376,"open":366,"high":377,"low":378,"close":379,"change":96,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",10.09,9.59,9.69,-7.09,472143.20174,4712,9.8345,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",10.12,10.5,10.43,0.46,4.61,518805.621063,5273,10.3383,{"date":395,"open":396,"high":367,"low":397,"close":398,"change":20,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",9.9,9.825,9.97,0.3,275916.046968,3484,10.0454,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",10.03,10.1799,9.81,9.94,-0.48,-4.61,481676.094353,5139,10.0072,{"date":415,"open":387,"high":416,"low":398,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",10.69,10.42,0.24,2.36,469001.361918,4674,10.2892,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",9.38,10.269,10.18,0.98,10.65,621491.607451,5869,10.0035,{"date":434,"open":306,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",9.398,8.7533,9.2,-0.16,-1.71,513765.191945,4543,9.1285,{"date":444,"open":445,"high":446,"low":447,"close":445,"change":438,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",9.36,9.445,9.18,-1.68,245820.515978,2940,9.2976,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":256,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",10.16,10.39,9.3366,9.52,-4.99,584673.174403,5460,9.7189,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",9.61,10.05,9.43,10.02,0.39,4.05,446043.791258,3662,9.8753,{"date":474,"open":464,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",9.75,9.46,9.63,-0.14,-1.43,348268.896311,3696,9.6256,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",9.45,9.85,9.34,9.77,0.2,2.09,297307.030103,3791,9.7102,{"date":495,"open":496,"high":486,"low":485,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",9.755,9.57,-0.105,-1.09,414586.247485,4539,9.6107,{"date":504,"open":505,"high":506,"low":305,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",10.26,10.265,9.675,-0.085,-0.87,789588.690199,7021,9.8206,{"date":514,"open":476,"high":515,"low":485,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",10.1,9.76,0.22,2.31,810334.074093,7126,9.7555,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",8.72,9.5772,9.54,1.17,13.98,941621.766396,8025,9.3133,{"date":533,"open":534,"high":333,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",8.63,8.35,8.37,-0.38,-4.34,392933.266198,4625,8.4438,{"date":543,"open":229,"high":264,"low":189,"close":283,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",-0.1,-1.13,800964.835642,9375,8.7994,{"date":550,"open":229,"high":551,"low":221,"close":229,"change":211,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",9.17,1.49,305155.518258,4548,8.954,{"date":557,"open":558,"high":284,"low":559,"close":524,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",8.53,8.502,-0.15,-1.69,361246.185538,5257,8.7593,{"date":566,"open":567,"high":568,"low":569,"close":208,"change":146,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",9.28,9.4,8.82,-2.1,391655.707619,5203,9.0184,{"date":575,"open":201,"high":576,"low":577,"close":304,"change":578,"percent_change":107,"volume":579,"transactions":580,"vwap":581},"2026-08-11",9.095,8.655,0.08,541397.501064,7461,8.9974,{"date":583,"open":584,"high":585,"low":584,"close":198,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",8.5,9.12,0.58,6.9,750209.547979,8658,8.8865,{"date":592,"open":593,"high":534,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",8.465,8.145,8.4,0.43,5.4,541163.853674,6750,8.3933,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":211,"volume":608,"transactions":609,"vwap":610},"2026-08-06",7.75,8.12,7.6,7.97,0.01,466804.233142,5023,7.9524,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",7.72,7.98,7.51,7.96,0.76,10.56,626083.190385,10608,7.8127,{"date":623,"open":624,"high":625,"low":327,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",6.87,7.32,7.2,0.47,6.98,560578.331911,5230,7.1263,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",6.39,6.76,6.26,6.73,0.27,4.18,304630.967,3531,6.5387,{"date":644,"open":645,"high":646,"low":277,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",6.52,6.6566,6.46,-0.32,-4.72,321863.403524,4670,6.4465,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":627,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",6.35,6.79,6.268,6.78,7.45,338532.3171,4639,6.5968,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":560,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",6.41,6.58,6.14,6.31,-2.32,471102.079326,5470,6.3556,{"date":674,"open":675,"high":676,"low":677,"close":647,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",6.3,6.49,6.015,0.15,2.38,575922.113284,5562,6.2482,{"date":684,"open":685,"high":647,"low":686,"close":668,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",6.34,6.12,0.02,0.32,362084.92224,3050,6.2896,{"date":693,"open":694,"high":647,"low":695,"close":696,"change":697,"percent_change":438,"volume":698,"transactions":699,"vwap":700},"2026-07-24",6.24,6.1,6.29,-0.01,243872.856532,2587,6.3134,{"date":702,"open":703,"high":703,"low":704,"close":675,"change":265,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",6.61,6.21,-6.8,381511.046052,3564,6.346,{"date":710,"open":711,"high":712,"low":713,"close":635,"change":489,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",6.71,6.91,6.66,3.05,428532.701087,4575,6.7456,{"date":719,"open":668,"high":720,"low":721,"close":722,"change":723,"percent_change":262,"volume":724,"transactions":725,"vwap":726},"2026-07-21",6.575,6.18,6.56,0.55,510737.381346,5641,6.4401,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",5.94,6.0399,5.84,6.01,0.07,1.18,443878.346955,4064,5.9575,{"date":739,"open":740,"high":741,"low":742,"close":729,"change":370,"percent_change":297,"volume":743,"transactions":9,"vwap":729},"2026-07-17",5.82,6.06,5.61,617400,{"date":745,"open":704,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",6.25,5.9,5.98,-0.37,-5.83,543300,{"date":753,"open":754,"high":666,"low":755,"close":655,"change":560,"percent_change":756,"volume":757,"transactions":9,"vwap":655},"2026-07-15",6.54,6.19,-2.31,400900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":678,"percent_change":419,"volume":764,"transactions":9,"vwap":763},"2026-07-14",6.51,6.72,6.47,6.5,352100,{"date":766,"open":767,"high":767,"low":768,"close":655,"change":438,"percent_change":769,"volume":770,"transactions":9,"vwap":655},"2026-07-13",6.36,6.15,-2.46,331500,{"date":772,"open":773,"high":774,"low":775,"close":760,"change":438,"percent_change":776,"volume":777,"transactions":9,"vwap":760},"2026-07-10",6.59,6.68,6.4487,-2.4,254300,{"date":779,"open":634,"high":780,"low":685,"close":781,"change":596,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",6.725,6.67,6.89,1199000,{"date":785,"open":786,"high":665,"low":787,"close":694,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":694},"2026-07-08",6.23,6.0212,-0.13,-2.04,532900,{"date":792,"open":793,"high":637,"low":746,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",6.65,6.37,-0.44,-6.46,502900,{"date":799,"open":800,"high":801,"low":713,"close":802,"change":168,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-06",6.94,7.11,6.81,1.79,449800,{"date":806,"open":807,"high":808,"low":754,"close":809,"change":52,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-02",6.8,7.05,6.69,1.52,635500,{"date":813,"open":676,"high":624,"low":676,"close":773,"change":52,"percent_change":814,"volume":815,"transactions":9,"vwap":773},"2026-07-01",1.54,221700,{"date":817,"open":818,"high":781,"low":634,"close":676,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":676},"2026-06-30",6.48,-0.02,-0.31,193200,{"date":823,"open":824,"high":825,"low":767,"close":760,"change":544,"percent_change":826,"volume":827,"transactions":9,"vwap":760},"2026-06-29",6.55,6.615,-1.51,291600,{"date":829,"open":793,"high":830,"low":645,"close":703,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":703},"2026-06-26",6.8327,0.17,2.64,343800,{"date":835,"open":762,"high":809,"low":685,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",6.44,0.11,1.74,363000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",6.27,6.475,6.22,6.33,-0.29,-4.38,526300,{"date":850,"open":637,"high":624,"low":763,"close":851,"change":795,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-23",6.62,-6.23,543400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",7.03,7.14,6.88,7.06,-0.09,-1.26,462900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",7.46,7.71,7.09,7.15,-0.34,-4.54,511600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":409,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-17",7.84,8.305,7.47,7.49,-6.02,530700,{"date":881,"open":882,"high":883,"low":884,"close":606,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":606},"2026-06-16",7.62,8.05,7.44,0.42,5.56,458000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",7.68,7.86,7.52,7.55,0.57,8.17,576400,{"date":898,"open":899,"high":900,"low":647,"close":628,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":628},"2026-06-12",6.86,7.01,0.29,4.33,839600,{"date":905,"open":906,"high":907,"low":906,"close":809,"change":908,"percent_change":909,"volume":887,"transactions":9,"vwap":809},"2026-06-11",6,6.7,0.66,10.95,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",5.92,6.2794,5.88,6.03,-0.07,-1.15,492800,{"date":920,"open":655,"high":921,"low":922,"close":695,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":695},"2026-06-09",6.6399,5.95,-0.24,-3.79,640800,{"date":927,"open":645,"high":928,"low":929,"close":685,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":685},"2026-06-08",6.63,6.302,-0.06,-0.94,590700,{"date":934,"open":625,"high":334,"low":685,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",6.4,-1.19,-15.68,1122700,{"date":940,"open":603,"high":603,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",7.455,7.59,0.14,1.88,377000,{"date":947,"open":948,"high":948,"low":949,"close":659,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":659},"2026-06-03",8.33,7.445,-0.88,-10.56,777700,{"date":954,"open":955,"high":956,"low":957,"close":948,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":948},"2026-06-02",8.25,8.495,8.04,0.19,2.33,309500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":697,"percent_change":233,"volume":967,"transactions":9,"vwap":966},"2026-06-01",8.01,8.32,7.735,8.14,435400,{"date":969,"open":604,"high":964,"low":970,"close":971,"change":20,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-29",7.8701,8.15,0.37,510100,{"date":975,"open":976,"high":977,"low":978,"close":604,"change":73,"percent_change":979,"volume":980,"transactions":9,"vwap":604},"2026-05-28",7.77,8.255,7.53,4.24,602500,{"date":982,"open":983,"high":963,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",7.76,7.7,7.79,-0.26,-3.23,564600,{"date":990,"open":991,"high":342,"low":614,"close":883,"change":687,"percent_change":992,"volume":993,"transactions":9,"vwap":883},"2026-05-26",8.22,0.25,790000,{"date":995,"open":996,"high":997,"low":606,"close":998,"change":560,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",8.2,8.24,8.03,-1.83,417100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1003,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1003},"2026-05-21",8.18,8.385,8,-0.2,-2.39,711100,{"date":1010,"open":584,"high":584,"low":985,"close":1011,"change":678,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-20",8.38,1.82,1052700,{"date":1015,"open":1016,"high":956,"low":606,"close":1017,"change":343,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-19",8.42,8.23,-3.86,599800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":188,"change":478,"percent_change":1025,"volume":1026,"transactions":9,"vwap":188},"2026-05-18",8.7,8.9999,8.5301,-1.61,385000,{"date":1028,"open":221,"high":358,"low":1029,"close":1022,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1022},"2026-05-15",8.52,-1,-10.31,449700,{"date":1034,"open":408,"high":1035,"low":568,"close":1036,"change":648,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-14",9.98,9.7,-3.19,301700,{"date":1040,"open":465,"high":417,"low":1041,"close":467,"change":788,"percent_change":1042,"volume":1043,"transactions":9,"vwap":467},"2026-05-13",9.785,-1.28,420800,{"date":1045,"open":241,"high":454,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-12",9.11,10.15,0.72,7.64,602300,{"date":1052,"open":251,"high":475,"low":251,"close":466,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":466},"2026-05-11",0.4,4.43,626500,{"date":1057,"open":317,"high":325,"low":229,"close":318,"change":489,"percent_change":1058,"volume":1059,"transactions":9,"vwap":318},"2026-05-08",2.27,397900,{"date":1061,"open":304,"high":1062,"low":221,"close":243,"change":222,"percent_change":223,"volume":1063,"transactions":9,"vwap":243},"2026-05-07",9.6662,606100,{"date":1065,"open":1066,"high":221,"low":1066,"close":357,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":357},"2026-05-06",8.13,0.96,12.34,582800,{"date":1071,"open":957,"high":996,"low":1072,"close":1073,"change":544,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-05",7.74,7.78,-1.27,297500,{"date":1077,"open":998,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-04",8.47,7.8,7.88,-0.28,-3.43,463400,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":399,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-01",7.81,8.265,8.16,3.82,464200,{"date":1092,"open":1093,"high":1066,"low":1094,"close":891,"change":211,"percent_change":1095,"volume":1096,"transactions":9,"vwap":891},"2026-04-30",7.95,7.732,1.68,575000,{"date":1098,"open":603,"high":1099,"low":884,"close":1100,"change":560,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-29",7.835,7.73,-1.9,673500,{"date":1104,"open":1105,"high":1105,"low":976,"close":1080,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1080},"2026-04-28",8.11,-0.53,-6.3,406400,{"date":1110,"open":584,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":931,"volume":1115,"transactions":9,"vwap":1113},"2026-04-27",8.5435,8.09,8.41,-0.08,344500,{"date":1117,"open":1078,"high":253,"low":595,"close":1118,"change":233,"percent_change":45,"volume":1119,"transactions":9,"vwap":1118},"2026-04-24",8.49,307700,{"date":1121,"open":1122,"high":306,"low":964,"close":231,"change":371,"percent_change":1123,"volume":1124,"transactions":9,"vwap":231},"2026-04-23",8.84,-4.55,385300,{"date":1126,"open":243,"high":209,"low":1127,"close":264,"change":1128,"percent_change":694,"volume":1129,"transactions":9,"vwap":264},"2026-04-22",8.65,0.53,422600,{"date":1131,"open":317,"high":437,"low":1132,"close":1118,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1118},"2026-04-21",8.44,-0.61,-6.7,517500,{"date":1137,"open":1138,"high":1139,"low":333,"close":1138,"change":544,"percent_change":499,"volume":1140,"transactions":9,"vwap":1138},"2026-04-20",9.1,9.125,360400,{"date":1142,"open":1143,"high":1144,"low":585,"close":437,"change":831,"percent_change":944,"volume":1145,"transactions":9,"vwap":437},"2026-04-17",9.41,9.878,541500,{"date":1147,"open":340,"high":1138,"low":1148,"close":318,"change":1149,"percent_change":679,"volume":1150,"transactions":9,"vwap":318},"2026-04-16",8.565,0.21,342100,{"date":1152,"open":1153,"high":325,"low":1022,"close":569,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":569},"2026-04-15",8.99,-0.21,-2.33,507400,{"date":1158,"open":283,"high":1159,"low":357,"close":318,"change":885,"percent_change":1160,"volume":1161,"transactions":9,"vwap":318},"2026-04-14",9.215,4.88,721000,{"date":1163,"open":1164,"high":1165,"low":1164,"close":231,"change":1166,"percent_change":983,"volume":1167,"transactions":9,"vwap":231},"2026-04-13",7.91,8.69,0.62,453600,{"date":1169,"open":604,"high":1170,"low":1171,"close":1172,"change":478,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-10",8.275,7.875,7.99,-1.72,408200,{"date":1176,"open":614,"high":1177,"low":1178,"close":1066,"change":958,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1066},"2026-04-09",8.315,7.85,2.39,241600,{"date":1182,"open":189,"high":1183,"low":984,"close":1184,"change":578,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-08",8.7764,7.94,1.02,456800,{"date":1188,"open":1189,"high":1189,"low":893,"close":891,"change":846,"percent_change":1190,"volume":1191,"transactions":9,"vwap":891},"2026-04-07",8.1,-3.56,452100,{"date":1193,"open":1194,"high":1195,"low":890,"close":971,"change":688,"percent_change":1196,"volume":1197,"transactions":9,"vwap":971},"2026-04-06",7.9,8.1799,4.09,426400,{"date":1199,"open":1200,"high":957,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-02",7.525,7.41,7.83,-0.3,-3.69,667000,{"date":1207,"open":240,"high":240,"low":1208,"close":1066,"change":795,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1066},"2026-04-01",8.08,-5.13,765100,{"date":1212,"open":1178,"high":263,"low":1073,"close":1213,"change":428,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-31",8.57,12.91,931700,{"date":1217,"open":1005,"high":1218,"low":1219,"close":942,"change":478,"percent_change":1220,"volume":1221,"transactions":9,"vwap":942},"2026-03-30",8.02,7.435,-1.81,455200,{"date":1223,"open":1224,"high":985,"low":1225,"close":1100,"change":596,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1100},"2026-03-27",7.31,7.205,5.89,381700,{"date":1229,"open":983,"high":1099,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-26",7.22,7.3,-0.75,-9.32,369500,{"date":1236,"open":584,"high":534,"low":1237,"close":883,"change":943,"percent_change":1238,"volume":1239,"transactions":9,"vwap":883},"2026-03-25",7.93,1.77,421600,{"date":1241,"open":942,"high":1242,"low":1201,"close":1164,"change":688,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1164},"2026-03-24",8.0493,4.22,380000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":942,"change":287,"percent_change":675,"volume":1250,"transactions":9,"vwap":942},"2026-03-23",7,7.89,6.972,728900,{"date":1252,"open":983,"high":1253,"low":1254,"close":857,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":857},"2026-03-20",7.8999,6.975,-0.43,-5.68,840700,{"date":1259,"open":1260,"high":1261,"low":587,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-19",7.07,7.57,-0.25,-3.2,664400,{"date":1266,"open":535,"high":584,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-18",7.785,7.82,-0.83,-9.6,768700,{"date":1273,"open":251,"high":199,"low":188,"close":1127,"change":1262,"percent_change":95,"volume":1274,"transactions":9,"vwap":1127},"2026-03-17",388600,{"date":1276,"open":317,"high":1277,"low":1278,"close":340,"change":1255,"percent_change":410,"volume":1279,"transactions":9,"vwap":340},"2026-03-16",9.35,8.51,1798300,{"date":1281,"open":1282,"high":1283,"low":1138,"close":1284,"change":1106,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-13",9.79,9.91,9.33,-5.38,1459800,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":820,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-12",10.17,9.78,9.86,-3.05,329100,{"date":1295,"open":1296,"high":1296,"low":486,"close":1289,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1289},"2026-03-11",10.54,-0.45,-4.24,658600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":308,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-10",10.58,11.0861,10.45,10.62,5.15,307400,{"date":1309,"open":368,"high":1310,"low":1277,"close":515,"change":733,"percent_change":1311,"volume":1312,"transactions":9,"vwap":515},"2026-03-09",10.33,0.7,883300,{"date":1314,"open":1290,"high":1315,"low":1316,"close":405,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":405},"2026-03-06",10.36,9.6,0.06,0.6,357100,{"date":1321,"open":367,"high":367,"low":368,"close":398,"change":112,"percent_change":1322,"volume":1323,"transactions":9,"vwap":398},"2026-03-05",-3.76,512800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1315,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1315},"2026-03-04",11.06,11.219,10.35,-0.72,-6.5,405800,{"date":1333,"open":1334,"high":1335,"low":1315,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-03",11.04,11.15,11.08,-1.07,-8.81,395200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1037,"volume":1347,"transactions":9,"vwap":1345},"2026-03-02",12.56,12.64,11.7,12.15,-0.4,469000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":901,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-27",12.54,12.81,12.1001,12.55,2.37,408900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":930,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-26",12.01,12.37,11.6,12.26,-0.49,304100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":418,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-25",12.35,12.62,12.11,12.32,1.99,466300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":233,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-24",12.2,12.48,11.66,12.08,-0.98,576500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1374,"change":1385,"percent_change":616,"volume":1386,"transactions":9,"vwap":1374},"2026-02-23",12,12.66,11.83,0.9,907900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-20",10.44,11.39,10.29,11.3,1.11,10.89,653800,{"date":1397,"open":368,"high":1398,"low":1399,"close":367,"change":1166,"percent_change":818,"volume":1400,"transactions":9,"vwap":367},"2026-02-19",10.2699,9.51,375000,{"date":1402,"open":1403,"high":368,"low":1403,"close":497,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":497},"2026-02-18",9.26,0.65,7.29,283200,{"date":1408,"open":325,"high":1409,"low":284,"close":284,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":284},"2026-02-17",9.6021,-1.03,-10.35,449100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-13",10.215,10.4,9.88,9.95,0.05,0.51,310700,{"date":1423,"open":1424,"high":1424,"low":1425,"close":396,"change":1173,"percent_change":1426,"volume":1427,"transactions":9,"vwap":396},"2026-02-12",11.57,9.89,-14.8,481800,{"date":1429,"open":1374,"high":1374,"low":1430,"close":1431,"change":489,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-11",11.42,11.62,1.75,234700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1430,"change":1362,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1430},"2026-02-10",11.85,11.915,11.2157,-4.11,326100,{"date":1442,"open":1443,"high":1361,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-09",12.04,11.4,11.91,0.79,7.1,398300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":884,"volume":1456,"transactions":9,"vwap":1454},"2026-02-06",10.77,11.43,10.61,11.12,0.77,474000,{"date":1458,"open":1459,"high":1460,"low":1289,"close":1328,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1328},"2026-02-05",11.14,11.448,-2.12,-17,682500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1220,"volume":1471,"transactions":9,"vwap":1469},"2026-02-04",12.94,13.23,11.81,12.47,-0.23,548800,{"date":1473,"open":1214,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-03",13.5,11.99,12.7,1.27,11.11,610500,{"date":1481,"open":1482,"high":1382,"low":1483,"close":1452,"change":1484,"percent_change":1285,"volume":1485,"transactions":9,"vwap":1452},"2026-02-02",11.775,10.82,-0.65,865600,{"date":1487,"open":1488,"high":1489,"low":1478,"close":1377,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1377},"2026-01-30",11.58,13,-1.85,-13.28,1331400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-29",15.28,15.4,12.8,13.93,-1.22,-8.05,1270100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-28",16.31,16.59,14.7001,15.15,-1.01,-6.25,923500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1318,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-27",16.02,16.3,14.14,16.16,3.86,1050400,{"date":1520,"open":25,"high":25,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-26",15.39,15.56,-0.11,-0.7,1768300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1132,"volume":1533,"transactions":9,"vwap":1531},"2026-01-23",14.55,16.27,14.535,15.67,1.22,913400,{"date":1535,"open":1383,"high":1536,"low":1375,"close":1537,"change":490,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-22",14.635,14.45,16.91,745100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1508,"volume":1547,"transactions":9,"vwap":1545},"2026-01-21",12.85,13.2737,11.93,12.36,-0.1265,419500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1202,"volume":1555,"transactions":9,"vwap":1553},"2026-01-20",11.8,12.504,11.73,12.4865,0.9065,405600,{"date":1557,"open":1444,"high":1488,"low":1558,"close":1488,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1488},"2026-01-16",10.86,0.23,2.03,212800,{"date":1563,"open":1564,"high":1452,"low":1296,"close":1565,"change":638,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-15",10.8,11.35,2.44,261600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1336,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1336},"2026-01-14",11.22,11.6899,10.72,-0.1499,-1.33,316700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-13",11.51,11.87,11.02,11.2299,-0.1801,-1.58,473900,{"date":1586,"open":1587,"high":1588,"low":1453,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-12",10.88,11.55,11.41,0.91,8.67,383100,{"date":1594,"open":1595,"high":1596,"low":1595,"close":387,"change":1404,"percent_change":1597,"volume":1598,"transactions":9,"vwap":387},"2026-01-09",9.74,10.52,6.6,233800,{"date":1600,"open":396,"high":465,"low":1601,"close":486,"change":343,"percent_change":1602,"volume":1603,"transactions":9,"vwap":486},"2026-01-08",9.56,-3.24,281200,{"date":1605,"open":386,"high":1606,"low":1607,"close":427,"change":846,"percent_change":1608,"volume":1609,"transactions":9,"vwap":427},"2026-01-07",10.246,9.71,-2.77,277100,{"date":1611,"open":515,"high":618,"low":396,"close":1612,"change":326,"percent_change":755,"volume":1613,"transactions":9,"vwap":1612},"2026-01-06",10.47,299300,{"date":1615,"open":1601,"high":1616,"low":1601,"close":1291,"change":389,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1291},"2026-01-05",10.22,4.89,362200,{"date":1620,"open":488,"high":1621,"low":1622,"close":568,"change":986,"percent_change":1623,"volume":1624,"transactions":9,"vwap":568},"2026-01-02",10.14,9.19,-2.69,315500,{"date":1626,"open":1627,"high":1047,"low":307,"close":1628,"change":1133,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-31",10.06,9.66,-5.94,373800,{"date":1632,"open":1633,"high":1587,"low":1634,"close":1634,"change":1419,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-30",10.4949,10.27,0.49,359000,{"date":1638,"open":1296,"high":1394,"low":1639,"close":1616,"change":509,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1616},"2025-12-29",9.72,-7.84,439800,{"date":1643,"open":1389,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1476,"volume":1648,"transactions":9,"vwap":1646},"2025-12-26",11.16,9.96,11.09,1.25,416300,{"date":1650,"open":1651,"high":1417,"low":568,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-24",9.73,9.84,0.378,3.99,176500,{"date":1657,"open":316,"high":378,"low":221,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-23",9.462,0.412,4.55,294500,{"date":1663,"open":221,"high":1403,"low":1127,"close":240,"change":885,"percent_change":1664,"volume":1665,"transactions":9,"vwap":240},"2025-12-22",4.87,285800,{"date":1667,"open":1127,"high":253,"low":1088,"close":534,"change":638,"percent_change":1668,"volume":1669,"transactions":9,"vwap":534},"2025-12-19",3.23,211100,{"date":1671,"open":437,"high":437,"low":1672,"close":16,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":16},"2025-12-18",8.288,-0.4325,-4.92,278900,{"date":1677,"open":1678,"high":1290,"low":1679,"close":1680,"change":1681,"percent_change":885,"volume":1682,"transactions":9,"vwap":1680},"2025-12-17",9.3,8.77,8.7925,0.0367,143900,{"date":1684,"open":445,"high":466,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-16",8.54,8.7558,-0.6742,-7.15,427700,{"date":1691,"open":454,"high":1587,"low":325,"close":466,"change":297,"percent_change":1692,"volume":1693,"transactions":9,"vwap":466},"2025-12-15",-6.63,350700,{"date":1695,"open":1564,"high":1696,"low":1277,"close":515,"change":1470,"percent_change":1697,"volume":1698,"transactions":9,"vwap":515},"2025-12-12",10.834,-2.23,263400,{"date":1700,"open":1701,"high":1702,"low":396,"close":1310,"change":1128,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1310},"2025-12-11",10.305,11.1,5.41,419300,{"date":1706,"open":274,"high":396,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-10",8.675,9.8,0.924,10.41,138700,{"date":1713,"open":1714,"high":317,"low":996,"close":1715,"change":1716,"percent_change":1679,"volume":1717,"transactions":9,"vwap":1715},"2025-12-09",8.2076,8.876,0.716,298300,{"date":1719,"open":221,"high":221,"low":1079,"close":1088,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1088},"2025-12-08",-0.198,-2.37,242600,{"date":1724,"open":1725,"high":1726,"low":996,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-05",8.68,8.774,8.358,0.334,4.16,228050,{"date":1732,"open":15,"high":15,"low":1005,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-04",8.024,-0.696,-7.98,316950,{"date":1738,"open":221,"high":221,"low":1739,"close":524,"change":276,"percent_change":899,"volume":1740,"transactions":9,"vwap":524},"2025-12-03",8.2744,348400,{"date":1742,"open":188,"high":188,"low":613,"close":1088,"change":1006,"percent_change":1007,"volume":1743,"transactions":9,"vwap":1088},"2025-12-02",365325,{"date":1745,"open":1247,"high":595,"low":1746,"close":16,"change":810,"percent_change":1747,"volume":1748,"transactions":9,"vwap":16},"2025-12-01",6.92,22.22,484025,{"date":1750,"open":722,"high":626,"low":818,"close":327,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":327},"2025-11-28",0.106,1.57,349600,{"date":1755,"open":906,"high":807,"low":1756,"close":1757,"change":1758,"percent_change":1538,"volume":1759,"transactions":9,"vwap":1757},"2025-11-26",5.876,6.734,0.974,248850,{"date":1761,"open":1762,"high":914,"low":1763,"close":309,"change":418,"percent_change":1764,"volume":1765,"transactions":9,"vwap":309},"2025-11-25",5.64,5.5,4.35,133525,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":688,"percent_change":768,"volume":1771,"transactions":9,"vwap":1770},"2025-11-24",5.68,5.168,5.52,101725,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":286,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-21",5.08,5.28,5,5.2,0.78,79700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1081,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-20",5.44,5.72,5.124,5.16,-5.15,88025,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1782,"change":286,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1782},"2025-11-19",5.48,5.738,5.396,0.74,148475,{"date":1796,"open":1797,"high":1770,"low":1774,"close":597,"change":52,"percent_change":1798,"volume":1799,"transactions":9,"vwap":597},"2025-11-18",5.36,1.89,72925,{"date":1801,"open":1782,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1082,"volume":1806,"transactions":9,"vwap":1804},"2025-11-17",5.5996,5.232,5.3,-0.188,197400,{"date":1808,"open":1785,"high":1809,"low":1785,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-14",5.6,5.488,-0.032,-0.58,82050,{"date":1815,"open":731,"high":1816,"low":1770,"close":1770,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1770},"2025-11-13",5.96,-0.328,-5.61,103250,{"date":1821,"open":597,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-12",6.04,5.384,5.848,0.546,10.3,240875,{"date":1829,"open":597,"high":1768,"low":1785,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-11",5.302,-0.1784,-3.26,505625,{"date":1835,"open":1836,"high":906,"low":26,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-10",4.8,5.4804,0.2004,3.8,621000,{"date":1842,"open":1843,"high":1775,"low":1844,"close":1775,"change":1845,"percent_change":755,"volume":1846,"transactions":9,"vwap":1775},"2025-11-07",5.12,4.92,0.308,198100,{"date":1848,"open":1785,"high":1775,"low":1844,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-06",4.972,-0.068,-1.35,103800,{"date":1854,"open":1855,"high":1856,"low":26,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-05",4.72,5.164,5.04,0.1196,2.43,178550,{"date":1862,"open":1777,"high":1777,"low":1160,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-04",4.9204,-0.3356,-6.39,275825,{"date":1868,"open":309,"high":309,"low":1777,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-03",5.256,-0.544,-9.38,264450,{"date":1874,"open":686,"high":1875,"low":1762,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-31",6.2,5.8,-0.1452,-2.44,317450,{"date":1881,"open":1876,"high":1882,"low":1762,"close":1883,"change":1884,"percent_change":1517,"volume":1885,"transactions":9,"vwap":1883},"2025-10-30",6.08,5.9452,0.2212,154325,{"date":1887,"open":309,"high":686,"low":1768,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-29",5.724,0.1296,2.32,162450,{"date":1893,"open":1776,"high":1756,"low":1776,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-28",5.5944,0.1544,2.84,176625,{"date":1899,"open":1876,"high":914,"low":1900,"close":1782,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1782},"2025-10-27",5.24,-0.36,-6.21,291725,{"date":1905,"open":1768,"high":1822,"low":1768,"close":1876,"change":438,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1876},"2025-10-24",-2.68,163025,{"date":1909,"open":1875,"high":1875,"low":1910,"close":1816,"change":168,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1816},"2025-10-23",5.956,2.05,177450,{"date":1914,"open":597,"high":1915,"low":597,"close":731,"change":168,"percent_change":1916,"volume":1917,"transactions":9,"vwap":731},"2025-10-22",5.924,2.1,136925,{"date":1919,"open":1920,"high":1920,"low":1777,"close":1783,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1783},"2025-10-21",6.32,-0.736,-11.4,452600,{"date":1925,"open":836,"high":1926,"low":767,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-20",7.02,6.456,0.136,2.15,185375,{"date":1932,"open":1933,"high":1933,"low":694,"close":1920,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1920},"2025-10-17",7.36,-1.08,-14.59,444500,{"date":1938,"open":1939,"high":890,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-16",7.28,7.24,7.4,0.142,1.96,252875,{"date":1946,"open":626,"high":1941,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-15",7.04,7.258,0.118,1.65,280575,{"date":1953,"open":1954,"high":613,"low":1954,"close":857,"change":1955,"percent_change":20,"volume":1956,"transactions":9,"vwap":857},"2025-10-14",6.64,0.002,180225,{"date":1958,"open":1947,"high":616,"low":1947,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-13",7.138,0.258,3.75,255400,{"date":1964,"open":1746,"high":1940,"low":836,"close":858,"change":370,"percent_change":1812,"volume":1965,"transactions":9,"vwap":858},"2025-10-10",369800,{"date":1967,"open":1968,"high":1968,"low":851,"close":1746,"change":1346,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1746},"2025-10-09",7.92,-5.46,450375,{"date":1972,"open":616,"high":616,"low":1247,"close":625,"change":168,"percent_change":1973,"volume":1974,"transactions":9,"vwap":625},"2025-10-08",1.67,215025,{"date":1976,"open":1933,"high":1977,"low":1978,"close":626,"change":1006,"percent_change":1979,"volume":1980,"transactions":9,"vwap":626},"2025-10-07",7.498,7.12,-2.7,180275,{"date":1982,"open":616,"high":616,"low":625,"close":1941,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1941},"2025-10-06",-0.076,-1.02,294800,{"date":1987,"open":890,"high":1968,"low":1933,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-03",7.476,0.036,0.48,173825,{"date":1993,"open":874,"high":1080,"low":1247,"close":884,"change":1901,"percent_change":1994,"volume":1995,"transactions":9,"vwap":884},"2025-10-02",-4.62,382450,{"date":1997,"open":1005,"high":996,"low":890,"close":1079,"change":438,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1079},"2025-10-01",-2.01,200450,{"date":2001,"open":884,"high":1208,"low":884,"close":616,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":616},"2025-09-30",-0.048,-0.6,268400,{"date":2006,"open":874,"high":15,"low":874,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-09-29",8.0080004,0.168,2.14,343500,{"date":2012,"open":1079,"high":616,"low":1941,"close":874,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":874},"2025-09-26",0.496,6.75,343050,{"date":2017,"open":874,"high":874,"low":1947,"close":2018,"change":2019,"percent_change":978,"volume":2020,"transactions":9,"vwap":2018},"2025-09-25",7.344,0.514,249700,{"date":2022,"open":626,"high":1933,"low":761,"close":2023,"change":2024,"percent_change":796,"volume":2025,"transactions":9,"vwap":2023},"2025-09-24",6.83,-0.472,230650,{"date":2027,"open":892,"high":942,"low":2028,"close":2029,"change":2030,"percent_change":1074,"volume":2031,"transactions":9,"vwap":2029},"2025-09-23",7.16,7.302,-0.094,346550,{"date":2033,"open":858,"high":2034,"low":858,"close":2035,"change":2036,"percent_change":1651,"volume":2037,"transactions":9,"vwap":2035},"2025-09-22",7.5,7.396,0.656,336325,{"date":2039,"open":694,"high":635,"low":694,"close":2040,"change":389,"percent_change":625,"volume":2041,"transactions":9,"vwap":2040},"2025-09-19",6.74,242800,{"date":2043,"open":1920,"high":836,"low":2044,"close":277,"change":1811,"percent_change":191,"volume":2045,"transactions":9,"vwap":277},"2025-09-18",6.072,221275,{"date":2047,"open":761,"high":1247,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-17",6.16,6.312,-0.432,-6.41,298950,{"date":2054,"open":1947,"high":1933,"low":1597,"close":2055,"change":1081,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-16",6.744,-3.99,295500,{"date":2059,"open":807,"high":2060,"low":1597,"close":2061,"change":2062,"percent_change":1100,"volume":2063,"transactions":9,"vwap":2061},"2025-09-15",7.128,7.024,0.504,336850,{"date":2065,"open":1954,"high":807,"low":935,"close":645,"change":233,"percent_change":1220,"volume":2066,"transactions":9,"vwap":645},"2025-09-12",259450,{"date":2068,"open":935,"high":774,"low":935,"close":1954,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1954},"2025-09-11",0.176,2.72,208100,{"date":2073,"open":767,"high":645,"low":906,"close":2074,"change":2075,"percent_change":1926,"volume":2076,"transactions":9,"vwap":2074},"2025-09-10",6.464,0.424,326750,{"date":2078,"open":645,"high":645,"low":2079,"close":1822,"change":2080,"percent_change":1346,"volume":2081,"transactions":9,"vwap":1822},"2025-09-09",5.744,-0.024,231500,{"date":2083,"open":1762,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-08",6.084,5.62,6.064,0.464,8.29,319850,{"date":2091,"open":914,"high":1882,"low":1809,"close":1809,"change":478,"percent_change":1878,"volume":2092,"transactions":9,"vwap":1809},"2025-09-05",170850,{"date":2094,"open":731,"high":1920,"low":1900,"close":2095,"change":544,"percent_change":439,"volume":1748,"transactions":9,"vwap":2095},"2025-09-04",5.74,{"date":2097,"open":1790,"high":1875,"low":1790,"close":731,"change":688,"percent_change":1876,"volume":2098,"transactions":9,"vwap":731},"2025-09-03",426950,{"date":2100,"open":1797,"high":2101,"low":1777,"close":1770,"change":1053,"percent_change":1086,"volume":2102,"transactions":9,"vwap":1770},"2025-09-02",5.664,373750,{"date":2104,"open":1774,"high":1900,"low":2105,"close":1843,"change":211,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1843},"2025-08-29",4.912,2.61,188825,{"date":2109,"open":1844,"high":1774,"low":2110,"close":2111,"change":958,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-28",4.796,4.99,3.96,161400,{"date":2115,"open":1844,"high":1844,"low":1855,"close":1836,"change":233,"percent_change":1878,"volume":2116,"transactions":9,"vwap":1836},"2025-08-27",123150,{"date":2118,"open":1776,"high":1900,"low":1855,"close":1844,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1844},"2025-08-26",-0.036,-0.73,223400,{"date":2123,"open":2124,"high":1776,"low":2125,"close":2126,"change":2127,"percent_change":595,"volume":2128,"transactions":9,"vwap":2126},"2025-08-25",4.64,4.584,4.956,0.384,202025,{"date":2130,"open":2131,"high":26,"low":2131,"close":2132,"change":2133,"percent_change":1578,"volume":2134,"transactions":9,"vwap":2132},"2025-08-22",3.9144,4.572,0.472,251225,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1616,"volume":2142,"transactions":9,"vwap":2140},"2025-08-21",4,4.2,3.7704,4.1,0.38,148450,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":831,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-20",3.556,3.8028,3.464,3.72,4.79,83925,{"date":2152,"open":1839,"high":2153,"low":2154,"close":2155,"change":1262,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-19",3.84,3.48,3.55,-6.58,202200,{"date":2159,"open":1839,"high":2160,"low":2161,"close":1839,"change":819,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1839},"2025-08-18",4.08,3.6808,-0.52,123475,{"date":2165,"open":2137,"high":2137,"low":1839,"close":1089,"change":544,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1089},"2025-08-15",-2.55,87950,{"date":2169,"open":2137,"high":2170,"low":2171,"close":2172,"change":233,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-14",4.04,3.88,3.92,-2.97,63475,{"date":2176,"open":2177,"high":2178,"low":2112,"close":2170,"change":1317,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2170},"2025-08-13",4.12,4.144,1.51,38600,{"date":2182,"open":2140,"high":2140,"low":2183,"close":2184,"change":930,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-12",3.9388,3.98,-1.49,110400,{"date":2188,"open":2160,"high":2160,"low":2172,"close":2170,"change":2189,"percent_change":489,"volume":2190,"transactions":9,"vwap":2170},"2025-08-11",0.008,127575,{"date":2192,"open":1729,"high":979,"low":2137,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-08",4.032,-0.156,-3.72,153425,{"date":2198,"open":2177,"high":2199,"low":2177,"close":2200,"change":2201,"percent_change":1950,"volume":2202,"transactions":9,"vwap":2200},"2025-08-07",4.248,4.188,0.068,118425,{"date":2204,"open":2177,"high":2205,"low":2206,"close":2177,"change":578,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2177},"2025-08-06",4.146,3.954,1.98,157100,{"date":2210,"open":2153,"high":2177,"low":2153,"close":2170,"change":286,"percent_change":176,"volume":2211,"transactions":9,"vwap":2170},"2025-08-05",197775,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2137,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2137},"2025-08-04",3.5776,4.32,3.2,0.588,17.23,473875,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-01",3.3184,3.552,3.312,3.412,0.132,4.02,42475,{"date":2230,"open":2231,"high":2232,"low":2216,"close":2233,"change":2234,"percent_change":479,"volume":2235,"transactions":9,"vwap":2233},"2025-07-31",3.3,3.5608,3.28,-0.0476,97050,{"date":2237,"open":2238,"high":2238,"low":2233,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-07-30",3.62,3.3276,-0.3256,-8.91,139200,{"date":2244,"open":1839,"high":1839,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-29",3.5916,3.6532,-0.0668,-1.8,76875,{"date":2251,"open":2153,"high":2137,"low":2148,"close":2148,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2148},"2025-07-28",-0.1348,-3.5,67900,{"date":2256,"open":2160,"high":2215,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-07-25",3.796,3.8548,-0.2252,-5.52,147500,{"date":2263,"open":2137,"high":2177,"low":2264,"close":2160,"change":173,"percent_change":2120,"volume":2265,"transactions":9,"vwap":2160},"2025-07-24",3.9296,39900,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":66,"volume":2272,"transactions":9,"vwap":2270},"2025-07-23",4.4,3.9864,4.11,-0.054,95975,{"date":2274,"open":1729,"high":2215,"low":2160,"close":2275,"change":2276,"percent_change":586,"volume":2277,"transactions":9,"vwap":2275},"2025-07-22",4.164,0.024,69875,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-07-21",3.966,4.28,4.14,0.1708,4.3,82525,{"date":2287,"open":2160,"high":1729,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-18",3.944,3.9692,0.0072,0.18,83625,{"date":2294,"open":2138,"high":2138,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-17",3.9496,3.962,-0.158,-3.83,75800,{"date":2301,"open":2137,"high":1729,"low":2302,"close":2177,"change":489,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2177},"2025-07-16",3.8524,5.1,80600,{"date":2306,"open":2184,"high":2170,"low":2153,"close":2172,"change":819,"percent_change":191,"volume":2307,"transactions":9,"vwap":2172},"2025-07-15",80825,{"date":2309,"open":2310,"high":2311,"low":2257,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-14",3.7996,4.136,3.94,0.1408,3.71,258700,{"date":2317,"open":2318,"high":2310,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-11",3.6,3.44,3.7992,0.4208,12.46,141500,{"date":2325,"open":2233,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":786,"volume":2330,"transactions":9,"vwap":2328},"2025-07-10",3.4592,3.1204,3.3784,0.198,59875,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1404,"volume":2338,"transactions":9,"vwap":2336},"2025-07-09",3.1944,3.2212,3.08,3.1804,0.0204,17900,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-08",3.36,3.12,3.16,-0.2104,-6.24,39750,{"date":2348,"open":2349,"high":2319,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-07",3.256,3.1076,3.3704,0.1448,4.49,90575,{"date":2356,"open":2233,"high":2233,"low":2357,"close":2358,"change":2359,"percent_change":648,"volume":2360,"transactions":9,"vwap":2358},"2025-07-03",3.13,3.2256,-0.0104,44250,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":1928,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-07-02",3.1536,3.236,3.1,4.39,42925,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2365,"change":943,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2365},"2025-07-01",2.7364,3.24,4.73,95625,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":890,"volume":2380,"transactions":9,"vwap":2378},"2025-06-30",2.8,3.088,2.96,0.2112,19250,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-06-27",2.92,2.6748,2.7488,-0.1208,-4.21,61200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-06-26",2.794,2.9172,2.7856,2.8696,0.1356,4.96,145900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-06-25",2.7776,2.7992,2.7188,2.734,-0.0528,-1.89,80650,{"date":2408,"open":2409,"high":2409,"low":2070,"close":2410,"change":2404,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-06-24",2.88,2.7868,-1.86,40500,{"date":2414,"open":2070,"high":2415,"low":2070,"close":2416,"change":2417,"percent_change":1074,"volume":2418,"transactions":9,"vwap":2416},"2025-06-23",2.9008,2.8396,-0.0364,45325,{"date":2420,"open":2421,"high":2422,"low":2070,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-06-20",2.822,3,2.876,-0.1284,-4.27,62000,{"date":2428,"open":2335,"high":2365,"low":2429,"close":2430,"change":2431,"percent_change":1998,"volume":2432,"transactions":9,"vwap":2430},"2025-06-18",2.978,3.0044,-0.0616,36100,{"date":2434,"open":2435,"high":2436,"low":2383,"close":2437,"change":2438,"percent_change":1783,"volume":2439,"transactions":9,"vwap":2437},"2025-06-17",2.98,3.14,3.066,0.166,34250,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2442,"change":2291,"percent_change":851,"volume":2445,"transactions":9,"vwap":2442},"2025-06-16",2.9,2.9552,2.862,64275,{"date":2447,"open":2409,"high":2216,"low":2070,"close":2070,"change":438,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2070},"2025-06-13",-5.56,53525,{"date":2451,"open":2452,"high":2452,"low":2409,"close":2409,"change":2453,"percent_change":326,"volume":2454,"transactions":9,"vwap":2409},"2025-06-12",3.116,0.0176,35375,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-06-11",2.772,3.0072,2.8624,-0.086,-2.92,34350,{"date":2464,"open":2342,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-06-10",3.1572,2.8476,2.9484,-0.1396,-4.52,83125,{"date":2472,"open":2216,"high":2473,"low":2422,"close":2377,"change":2474,"percent_change":2215,"volume":2475,"transactions":9,"vwap":2377},"2025-06-09",3.2464,0.128,175350,{"date":2477,"open":2478,"high":2378,"low":2478,"close":2378,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2378},"2025-06-06",2.73,0.16,5.71,102750,{"date":2483,"open":2422,"high":2231,"low":2484,"close":2376,"change":478,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2376},"2025-06-05",2.728,-4.76,231475,{"date":2488,"open":2489,"high":2490,"low":832,"close":2491,"change":202,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-04",2.792,2.966,2.94,13.08,127425,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2497},"2025-06-03",2.2448,2.6,2.17,0.3812,17.18,113025,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2283,"percent_change":190,"volume":2508,"transactions":9,"vwap":2507},"2025-06-02",2.0536,2.276,2.04,2.2188,93975,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-30",2.0592,2.0728,1.984,2.048,-0.0112,-0.54,48825,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2511,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2511},"2025-05-29",2.154,2.156,2.0039999,0.0936,4.76,64000,{"date":2527,"open":2528,"high":2529,"low":944,"close":2530,"change":2531,"percent_change":326,"volume":2532,"transactions":9,"vwap":2530},"2025-05-28",1.944,2.02,1.9656,0.012,80175,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2536,"change":489,"percent_change":1589,"volume":2537,"transactions":9,"vwap":2536},"2025-05-27",1.76,1.9536,72825,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-23",1.7,1.84,1.694,1.7536,0.064,3.79,65875,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-22",1.6752,1.7648,1.6896,-0.0356,-2.06,17100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-05-21",1.7132,1.8,1.6724,1.7252,0.0612,3.68,36175,{"date":2565,"open":2566,"high":2567,"low":212,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-05-20",1.704,1.7556,1.664,0.208,14.29,63675,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1393,"volume":2579,"transactions":9,"vwap":2577},"2025-05-19",1.5344,1.59,1.4356,1.456,0.016,50375,{"date":2581,"open":2582,"high":212,"low":2582,"close":2583,"change":2584,"percent_change":2248,"volume":2585,"transactions":9,"vwap":2583},"2025-05-16",1.4376,1.44,-0.0264,104500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-05-15",1.3944,1.4912,1.3924,1.4664,0.0264,1.83,30150,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2583,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2583},"2025-05-14",1.392,1.4712,-0.0412,-2.78,19275,{"date":2603,"open":2604,"high":2605,"low":2583,"close":2606,"change":2607,"percent_change":1255,"volume":2608,"transactions":9,"vwap":2606},"2025-05-13",1.46,1.522,1.4812,-0.0064,12650,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":298,"volume":2616,"transactions":9,"vwap":2614},"2025-05-12",1.56,1.6,1.4568,1.4876,-0.1124,44350,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2612,"change":578,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2612},"2025-05-09",1.5212,1.6144,1.4976,5.26,24000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":810,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":810},"2025-05-08",1.5524,1.5788,1.5048,-0.0148,-0.96,22875,{"date":2633,"open":2634,"high":2612,"low":2179,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-05-07",1.572,1.5348,-0.0292,-1.87,8975,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":891,"volume":2646,"transactions":9,"vwap":2644},"2025-05-06",1.536,1.576,1.4756,1.564,0.114,29150,{"date":2648,"open":2649,"high":212,"low":2650,"close":2651,"change":2652,"percent_change":711,"volume":2653,"transactions":9,"vwap":2651},"2025-05-05",1.476,1.444,1.45,0.0912,33775,{"date":2655,"open":2656,"high":2656,"low":179,"close":2657,"change":930,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-02",1.406,1.3588,-4.23,47400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2599,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-01",1.4,1.4892,1.3608,1.4188,-2.82,49625,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2604,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2604},"2025-04-30",1.4916,1.4928,1.432,-0.0508,-3.36,119200,{"date":2677,"open":2612,"high":2612,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-04-29",1.4212,1.5108,-0.0852,-5.34,37350,{"date":183,"open":2684,"high":2685,"low":2684,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},1.5208,1.646,1.596,0.0752,4.94,19225]