[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLSR":3,"homepage-market-summary":30,"stock-historical-SLSR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SLSR","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},"Solaris Resources Inc.","NYSE American",null,"Common Stock","Solaris Resources Inc is engaged in the acquisition, exploration, and development of mineral property interests. Its properties include the Warintza property in Ecuador, the La Verde property in Mexico, and the Tamarugo property in Chile.","84",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},6.73,6.8,6.93,6.72,6.83,-0.1,-1.46,135809.058102,2390,6.7838,11.48,5.19,136897.42516424303,24.5,5989,{"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},3.685,110355,40279453.716225,49.89,"2025-04-28",[185,186,194,205,216,227,235,245,255,263,273,279,289,300,310,319,329,337,344,353,363,374,385,396,407,417,425,434,444,452,462,472,479,489,498,505,514,524,534,543,552,561,570,576,583,590,597,606,616,626,634,642,651,659,668,676,682,690,695,701,707,714,718,724,730,736,740,745,751,758,765,772,779,785,793,798,806,812,818,825,832,839,847,851,856,862,867,873,880,888,897,903,909,918,925,932,940,948,957,966,974,981,988,994,1001,1010,1015,1022,1029,1036,1042,1047,1053,1059,1064,1071,1079,1086,1093,1100,1106,1111,1116,1122,1127,1132,1139,1144,1152,1157,1162,1167,1172,1176,1179,1185,1191,1196,1200,1205,1209,1214,1218,1225,1229,1235,1243,1249,1257,1263,1267,1276,1282,1288,1292,1299,1305,1311,1316,1324,1329,1333,1338,1344,1349,1353,1359,1365,1370,1374,1380,1384,1389,1395,1403,1407,1415,1421,1427,1433,1440,1445,1450,1454,1459,1465,1470,1476,1482,1488,1492,1497,1503,1509,1513,1518,1523,1528,1534,1537,1543,1548,1553,1558,1563,1567,1571,1575,1580,1585,1591,1596,1601,1607,1612,1618,1622,1627,1632,1638,1646,1653,1659,1665,1670,1676,1682,1686,1690,1693,1700,1704,1711,1718,1724,1730,1735,1741,1745,1752,1759,1766,1772,1778,1783,1790,1797,1803,1810,1817,1824,1830,1836,1843,1847,1852,1856,1859,1865,1872,1878,1883,1889,1897,1903,1911,1917,1924,1929,1934,1940,1945,1950,1956,1960,1966,1973,1976,1980,1985,1990,1996,2001,2008,2014,2018,2022,2025,2031,2034,2039,2043,2049,2055,2058,2061,2065,2070,2078,2083,2090,2097,2103,2108,2113,2117,2122,2128,2136,2140,2144,2148,2153,2155,2160,2165,2172,2176,2181,2185,2190,2196,2202,2206,2212,2221,2226,2233,2238,2244,2249,2252,2258,2263,2268,2274,2278,2284,2288,2294,2299,2304,2307,2312,2316,2323,2328,2335,2340,2347,2354,2361,2366,2372,2378,2382,2388,2393,2398,2402,2407,2412,2417,2422,2424],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":17,"high":17,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",6.77,-0.3,-4.21,76921.702395,1256,6.8588,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",7.16,7.28,7.04,7.13,0.01,0.14,125446.170013,2145,7.1689,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",7.14,7.2199,7,7.12,0.03,0.42,84588.874086,1074,7.1443,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",7.03,7.25,6.94,7.09,0.16,2.31,158370.71864,2029,7.0646,{"date":228,"open":229,"high":209,"low":230,"close":17,"change":173,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",6.96,6.79,-0.43,163109.158137,2413,6.8873,{"date":236,"open":237,"high":238,"low":239,"close":229,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",7.05,7.35,6.89,-0.09,-1.28,246919.20789,4145,7.0313,{"date":246,"open":247,"high":248,"low":249,"close":237,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",6.99,7.07,6.9,0.09,1.29,145733.045313,1751,7.0047,{"date":256,"open":257,"high":198,"low":258,"close":229,"change":146,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",6.86,6.81,-2.66,128586.56746,2205,6.9605,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":20,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",7.26,7.27,7.085,7.15,-1.38,79117.299308,1318,7.1425,{"date":274,"open":275,"high":219,"low":221,"close":219,"change":211,"percent_change":212,"volume":276,"transactions":277,"vwap":278},"2026-09-24",7.2,76724.2797,1494,7.1796,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",7.56,7.21,7.22,-0.48,-6.23,160705.513179,2598,7.2593,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",7.43,7.73,7.3,7.7,0.29,3.91,95671.944575,1597,7.6276,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",7.49,7.29,7.41,-0.04,-0.54,114613.61364,1748,7.3786,{"date":311,"open":312,"high":313,"low":266,"close":314,"change":52,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",7.38,7.47,7.45,1.36,130351.5576,1938,7.4049,{"date":320,"open":321,"high":322,"low":323,"close":238,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",7.11,7.39,7.1,0.4,5.76,187846.025303,2638,7.2954,{"date":330,"open":283,"high":283,"low":16,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",6.95,-0.16,-2.25,183923.8275,2082,6.9484,{"date":338,"open":238,"high":339,"low":229,"close":321,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":226},"2026-09-15",7.425,-0.22,-3,160857.800388,2128,{"date":345,"open":292,"high":292,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",7.285,7.33,-0.58,-7.33,213951.4889,3158,7.3768,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",8.15,7.87,7.91,-0.06,-0.75,172171.873431,2237,7.9574,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",8.2,8.36,7.74,7.97,-0.51,-6.01,291951.263153,3615,7.9536,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",8.58,8.61,8.35,8.48,0.06,0.71,169263.159832,2052,8.4643,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",8.06,8.7624,8.01,8.42,0.28,3.44,229154.626188,3764,8.5374,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",8.04,8.17,8.02,8.14,-0.11,-1.33,122835.452879,1817,8.1103,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",8.56,8.105,8.25,-0.12,-1.43,196422.103343,2641,8.1917,{"date":418,"open":419,"high":420,"low":411,"close":419,"change":168,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",8.37,8.57,1.45,179419.335195,2646,8.3686,{"date":426,"open":427,"high":427,"low":428,"close":411,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",8.62,8.11,-0.38,-4.4,241939.357608,2792,8.2803,{"date":435,"open":436,"high":437,"low":438,"close":436,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",8.63,8.8976,8.4501,0.02,0.23,165658.020604,1809,8.5693,{"date":445,"open":446,"high":446,"low":447,"close":377,"change":189,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",8.95,8.5,-3.37,116910.573526,1208,8.6262,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":211,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",8.9,8.935,8.81,8.91,0.34,126226.225,1331,8.8707,{"date":463,"open":464,"high":446,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",8.77,8.71,8.88,-0.07,-0.78,143345.563,2445,8.8546,{"date":473,"open":474,"high":446,"low":474,"close":446,"change":117,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",8.49,3.59,195408.257702,2663,8.8506,{"date":480,"open":446,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",9.06,8.495,8.64,-0.26,-2.92,152575.657056,2346,8.6485,{"date":490,"open":491,"high":492,"low":491,"close":454,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",8.33,8.92,0.76,9.34,204768.526104,2166,8.7753,{"date":499,"open":357,"high":355,"low":500,"close":401,"change":222,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",7.84,2.01,129020.306382,2271,8.0249,{"date":506,"open":387,"high":507,"low":356,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",8.195,7.98,0.11,1.4,202124.09544,3237,8.0509,{"date":515,"open":516,"high":517,"low":518,"close":356,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",7.9,8.185,7.81,-0.15,-1.87,108586.703235,1957,7.8991,{"date":525,"open":526,"high":527,"low":528,"close":400,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",7.92,8.05,7.76,0.3,3.89,107130.349536,1736,7.9609,{"date":535,"open":536,"high":526,"low":537,"close":538,"change":305,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",7.835,7.65,7.72,-0.52,58844.258988,1662,7.7481,{"date":544,"open":367,"high":545,"low":546,"close":528,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",7.94,7.7238,-0.2,-2.51,80599.147237,1702,7.8037,{"date":553,"open":554,"high":554,"low":357,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",8.28,7.96,-0.17,-2.09,120259.722512,1978,8.0264,{"date":562,"open":411,"high":563,"low":564,"close":565,"change":412,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",8.32,8.03,8.13,-1.45,143421.889075,2489,8.1031,{"date":571,"open":400,"high":554,"low":516,"close":411,"change":440,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",2.87,227278.50384,2863,8.1805,{"date":577,"open":365,"high":578,"low":508,"close":400,"change":168,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",8.205,1.52,90638.062,1656,8.0382,{"date":584,"open":508,"high":585,"low":586,"close":516,"change":20,"percent_change":60,"volume":587,"transactions":588,"vwap":589},"2026-08-06",8.1,7.83,138232.868267,2365,7.9374,{"date":591,"open":491,"high":592,"low":368,"close":593,"change":358,"percent_change":96,"volume":594,"transactions":595,"vwap":596},"2026-08-05",8.39,8,49874.332475,1087,8.0714,{"date":598,"open":599,"high":600,"low":601,"close":387,"change":212,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",7.79,8.135,7.705,5.5,115314.214069,2103,8.0548,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":509,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",7.5,7.675,7.159127,7.64,1.46,51094.761748,948,7.5037,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":146,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",7.58,7.6601,7.44,7.53,-2.46,61206.207,1292,7.544,{"date":627,"open":302,"high":367,"low":628,"close":538,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",7.4673,0.38,5.18,78662.973045,1327,7.6549,{"date":635,"open":314,"high":281,"low":268,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",7.34,-0.13,-1.74,185769.940275,2505,7.3464,{"date":643,"open":537,"high":644,"low":645,"close":313,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",7.67,7.395,-0.33,-4.23,215877.160008,2193,7.4739,{"date":652,"open":653,"high":401,"low":291,"close":654,"change":201,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",7.69,7.8,1.83,175151.870937,2420,7.702,{"date":660,"open":661,"high":662,"low":281,"close":663,"change":664,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",7.68,7.77,7.66,0,157978.533704,1554,7.6417,{"date":669,"open":670,"high":671,"low":670,"close":663,"change":20,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",7.52,7.75,-1.29,178201.96306,1965,7.6538,{"date":677,"open":593,"high":593,"low":678,"close":528,"change":173,"percent_change":112,"volume":679,"transactions":680,"vwap":681},"2026-07-22",7.685,200223.776,2433,7.8387,{"date":683,"open":303,"high":684,"low":303,"close":599,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",7.82,0.65,9.1,128782.784642,1815,7.7182,{"date":691,"open":323,"high":219,"low":237,"close":207,"change":380,"percent_change":692,"volume":693,"transactions":694,"vwap":207},"2026-07-20",0.85,302681.446,2588,{"date":696,"open":209,"high":697,"low":257,"close":698,"change":519,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-17",7.19,7.08,-2.07,322500,{"date":702,"open":636,"high":620,"low":207,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-16",7.23,-0.29,-3.86,337900,{"date":708,"open":518,"high":709,"low":710,"close":670,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":670},"2026-07-15",7.85,7.37,-0.32,-4.08,122800,{"date":715,"open":292,"high":400,"low":292,"close":500,"change":458,"percent_change":716,"volume":717,"transactions":9,"vwap":500},"2026-07-14",4.53,175400,{"date":719,"open":720,"high":500,"low":238,"close":608,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":608},"2026-07-13",7.78,-0.45,-5.66,328700,{"date":725,"open":726,"high":355,"low":727,"close":727,"change":340,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-10",8.09,7.95,-2.69,117100,{"date":731,"open":356,"high":732,"low":356,"close":399,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":399},"2026-07-09",8.22,0.41,5.28,293800,{"date":737,"open":586,"high":526,"low":281,"close":528,"change":484,"percent_change":738,"volume":739,"transactions":9,"vwap":528},"2026-07-08",-3.24,97700,{"date":741,"open":378,"high":378,"low":684,"close":400,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":400},"2026-07-07",-0.37,-4.41,177900,{"date":746,"open":747,"high":748,"low":366,"close":592,"change":358,"percent_change":749,"volume":750,"transactions":9,"vwap":592},"2026-07-06",8.59,8.7,-0.71,78000,{"date":752,"open":753,"high":464,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",8.27,8.45,0.47,5.89,271200,{"date":759,"open":760,"high":761,"low":508,"close":508,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":508},"2026-07-01",8.102,8.425,-0.4,-4.77,64400,{"date":766,"open":767,"high":409,"low":732,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",8.41,8.38,-0.02,-0.24,397300,{"date":773,"open":365,"high":474,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-29",8.08,8.4,0.08,0.96,199400,{"date":780,"open":399,"high":781,"low":726,"close":563,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":563},"2026-06-26",8.47,0.2,2.46,112000,{"date":786,"open":527,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",8.21,7.726,8.12,0.19,2.4,140400,{"date":794,"open":365,"high":787,"low":528,"close":795,"change":721,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-24",7.93,-5.37,248000,{"date":799,"open":800,"high":801,"low":802,"close":768,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":768},"2026-06-23",8.6,8.83,8.3,-0.56,-6.26,128700,{"date":807,"open":801,"high":808,"low":748,"close":809,"change":810,"percent_change":402,"volume":811,"transactions":9,"vwap":809},"2026-06-22",8.97,8.94,-0.01,67800,{"date":813,"open":814,"high":814,"low":815,"close":446,"change":348,"percent_change":816,"volume":817,"transactions":9,"vwap":446},"2026-06-18",9.73,8.86,-6.09,66000,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":721,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-17",10,10.15,9.53,-4.51,152600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":664,"percent_change":664,"volume":831,"transactions":9,"vwap":830},"2026-06-16",10.05,10.47,9.97,9.98,138700,{"date":833,"open":834,"high":827,"low":835,"close":830,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":830},"2026-06-15",9.84,9.69,0.6,6.4,132600,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-12",8.89,9.523,9.38,0.5,5.63,114700,{"date":848,"open":781,"high":466,"low":419,"close":466,"change":849,"percent_change":247,"volume":850,"transactions":9,"vwap":466},"2026-06-11",0.58,65600,{"date":852,"open":753,"high":376,"low":853,"close":802,"change":547,"percent_change":854,"volume":855,"transactions":9,"vwap":802},"2026-06-10",8.145,-2.35,223100,{"date":857,"open":456,"high":466,"low":858,"close":447,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":447},"2026-06-09",8.225,-0.31,-3.52,268600,{"date":863,"open":864,"high":865,"low":483,"close":456,"change":439,"percent_change":440,"volume":866,"transactions":9,"vwap":456},"2026-06-08",8.79,9.0050001,57900,{"date":868,"open":869,"high":870,"low":465,"close":864,"change":60,"percent_change":871,"volume":872,"transactions":9,"vwap":864},"2026-06-05",9.85,9.87,-12.45,184100,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":646,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-04",10.48,9.91,10.04,-3.18,149900,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-03",10.86,10.32,10.37,-0.62,-5.64,98300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-02",10.95,11.14,10.49,10.99,0.32,3,114200,{"date":898,"open":827,"high":899,"low":827,"close":900,"change":755,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-01",10.72,10.67,4.61,167900,{"date":904,"open":883,"high":884,"low":905,"close":906,"change":240,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-29",10.07,10.2,-0.87,154300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",9.79,10.605,9.57,10.29,0.51,5.21,270700,{"date":919,"open":911,"high":920,"low":921,"close":922,"change":519,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-27",9.875,9.56,9.78,-1.51,95900,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":391,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-26",9.8,10.19,9.93,2.9,126600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":305,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-22",9.7,10.08,9.5,9.65,-0.41,70400,{"date":941,"open":942,"high":943,"low":944,"close":835,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":835},"2026-05-21",9.64,9.935,9.596,-0.14,-1.42,80800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-20",9.47,10.12,9.46,9.83,0.43,4.57,111900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-19",9.62,9.63,9.28,9.4,-0.28,-2.89,145700,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-18",9.86,9.6,9.68,-0.18,-1.83,60200,{"date":975,"open":976,"high":976,"low":977,"close":968,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":968},"2026-05-15",10.3,9.75,-0.82,-7.68,159700,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":721,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-14",11.03,10.625,10.68,-4.04,129400,{"date":989,"open":990,"high":25,"low":991,"close":992,"change":782,"percent_change":655,"volume":993,"transactions":9,"vwap":992},"2026-05-13",10.87,10.73,11.13,310100,{"date":995,"open":883,"high":996,"low":997,"close":998,"change":844,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-12",11,10.238,10.93,4.79,91400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",10.27,10.77,10.24,10.43,0.24,2.36,123300,{"date":1011,"open":928,"high":1006,"low":1012,"close":928,"change":52,"percent_change":1013,"volume":1014,"transactions":9,"vwap":928},"2026-05-08",10.14,0.99,122100,{"date":1016,"open":1017,"high":1018,"low":877,"close":1019,"change":67,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-07",10.28,10.595,10.09,-0.49,104100,{"date":1023,"open":1024,"high":883,"low":1025,"close":1012,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1012},"2026-05-06",10.01,9.96,0.46,4.75,165500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":970,"change":769,"percent_change":1034,"volume":1035,"transactions":9,"vwap":970},"2026-05-05",9.88,10.17,9.54,-0.21,97100,{"date":1037,"open":1038,"high":1038,"low":960,"close":934,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":934},"2026-05-04",10.11,-0.36,-3.58,89400,{"date":1043,"open":1005,"high":1044,"low":1045,"close":1045,"change":637,"percent_change":241,"volume":1046,"transactions":9,"vwap":1045},"2026-05-01",10.39,10.06,156100,{"date":1048,"open":929,"high":1049,"low":929,"close":928,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":928},"2026-04-30",10.385,0.35,3.56,218600,{"date":1054,"open":1055,"high":821,"low":953,"close":834,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":834},"2026-04-29",10.03,-0.27,-2.67,125600,{"date":1060,"open":906,"high":1061,"low":1024,"close":1038,"change":1020,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1038},"2026-04-28",10.36,-4.62,88100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":776,"percent_change":493,"volume":1070,"transactions":9,"vwap":1069},"2026-04-27",10.54,10.7,10.42,10.6,172900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":380,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-24",10.4,10.55,10.35,10.52,0.57,91100,{"date":1080,"open":1081,"high":893,"low":1082,"close":1083,"change":189,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-23",10.84,10.266,10.46,-2.79,128100,{"date":1087,"open":1088,"high":1089,"low":1075,"close":1090,"change":836,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-22",10.38,10.96,10.76,5.91,198200,{"date":1094,"open":1095,"high":1069,"low":1096,"close":1097,"change":189,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-21",10.45,10.155,10.16,-2.87,135600,{"date":1101,"open":827,"high":892,"low":1102,"close":1083,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1083},"2026-04-20",9.955,0.37,3.67,74000,{"date":1107,"open":1017,"high":1108,"low":820,"close":1019,"change":402,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1019},"2026-04-17",10.375,-1.08,108100,{"date":1112,"open":1113,"high":1113,"low":1114,"close":906,"change":211,"percent_change":295,"volume":1115,"transactions":9,"vwap":906},"2026-04-16",10.23,9.92,120100,{"date":1117,"open":1118,"high":1119,"low":829,"close":1032,"change":240,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1032},"2026-04-15",10.22,10.26,-0.88,76800,{"date":1123,"open":1124,"high":1124,"low":1032,"close":1119,"change":201,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1119},"2026-04-14",10.53,1.38,109500,{"date":1128,"open":953,"high":1119,"low":1129,"close":951,"change":117,"percent_change":1130,"volume":1131,"transactions":9,"vwap":951},"2026-04-13",9.685,3.16,95800,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":954,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-10",9.48,9.95,9.81,4.58,74300,{"date":1140,"open":376,"high":942,"low":376,"close":843,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":843},"2026-04-09",0.36,3.99,125000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":629,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-08",9.07,9.17,8.78,9.02,4.4,106900,{"date":1153,"open":1154,"high":1155,"low":419,"close":483,"change":200,"percent_change":168,"volume":1156,"transactions":9,"vwap":483},"2026-04-07",8.53,8.72,76200,{"date":1158,"open":457,"high":1159,"low":436,"close":436,"change":519,"percent_change":1160,"volume":1161,"transactions":9,"vwap":436},"2026-04-06",8.99,-1.71,60700,{"date":1163,"open":754,"high":1164,"low":754,"close":1148,"change":67,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1148},"2026-04-02",8.87,-0.57,77100,{"date":1168,"open":1164,"high":1159,"low":748,"close":801,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":801},"2026-04-01",0.25,2.91,102400,{"date":1173,"open":355,"high":1174,"low":355,"close":376,"change":836,"percent_change":670,"volume":1175,"transactions":9,"vwap":376},"2026-03-31",8.68,116700,{"date":1177,"open":428,"high":401,"low":586,"close":508,"change":358,"percent_change":359,"volume":1178,"transactions":9,"vwap":508},"2026-03-30",133500,{"date":1180,"open":564,"high":1181,"low":500,"close":398,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":398},"2026-03-27",8.19,0.18,2.29,98100,{"date":1186,"open":387,"high":1187,"low":1188,"close":1188,"change":429,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-26",8.245,7.86,-4.61,131600,{"date":1192,"open":563,"high":1193,"low":1181,"close":1194,"change":1007,"percent_change":895,"volume":1195,"transactions":9,"vwap":1194},"2026-03-25",8.69,8.24,166600,{"date":1197,"open":684,"high":1198,"low":684,"close":593,"change":467,"percent_change":907,"volume":1199,"transactions":9,"vwap":593},"2026-03-24",8.07,165600,{"date":1201,"open":1181,"high":754,"low":709,"close":1198,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1198},"2026-03-23",0.27,3.46,156200,{"date":1206,"open":368,"high":365,"low":671,"close":654,"change":963,"percent_change":1207,"volume":1208,"transactions":9,"vwap":654},"2026-03-20",-3.47,129300,{"date":1210,"open":593,"high":1194,"low":1211,"close":774,"change":158,"percent_change":1212,"volume":1213,"transactions":9,"vwap":774},"2026-03-19",7.448,-4.94,116200,{"date":1215,"open":447,"high":465,"low":399,"close":447,"change":484,"percent_change":1216,"volume":1217,"transactions":9,"vwap":447},"2026-03-18",-2.97,264000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":664,"percent_change":664,"volume":1224,"transactions":9,"vwap":1223},"2026-03-17",8.82,9,8.66,8.76,92800,{"date":1226,"open":447,"high":1227,"low":447,"close":1223,"change":117,"percent_change":1104,"volume":1228,"transactions":9,"vwap":1223},"2026-03-16",8.895,206100,{"date":1230,"open":808,"high":1231,"low":754,"close":754,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":754},"2026-03-13",9.095,-0.63,-6.94,146500,{"date":1236,"open":1237,"high":1134,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-12",9.22,9.055,9.08,-0.35,-3.71,59300,{"date":1244,"open":1245,"high":1246,"low":686,"close":1247,"change":810,"percent_change":402,"volume":1248,"transactions":9,"vwap":1247},"2026-03-11",9.225,9.486,9.43,69400,{"date":1250,"open":1251,"high":934,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-10",9.31,9.27,9.44,0.21,2.28,99600,{"date":1258,"open":1239,"high":1252,"low":1259,"close":1260,"change":402,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-09",8.644,9.23,-1.18,126500,{"date":1264,"open":962,"high":921,"low":1221,"close":494,"change":1034,"percent_change":1265,"volume":1266,"transactions":9,"vwap":494},"2026-03-06",-2.2,199000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-05",9.99,10.31,9.33,9.55,-0.69,-6.74,242500,{"date":1277,"open":877,"high":1278,"low":1279,"close":1005,"change":324,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1005},"2026-03-04",10.315,9.77,4.07,85600,{"date":1283,"open":1069,"high":1069,"low":1284,"close":834,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":834},"2026-03-03",9.67,-1.02,-9.39,219400,{"date":1289,"open":991,"high":1290,"low":1061,"close":882,"change":211,"percent_change":391,"volume":1291,"transactions":9,"vwap":882},"2026-03-02",10.91,142700,{"date":1293,"open":1294,"high":893,"low":1295,"close":1296,"change":733,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-27",10.44,10.219,10.83,3.93,289600,{"date":1300,"open":1301,"high":1006,"low":1269,"close":1068,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1068},"2026-02-26",10.21,0.17,1.66,96400,{"date":1306,"open":1307,"high":1308,"low":906,"close":1309,"change":358,"percent_change":348,"volume":1310,"transactions":9,"vwap":1309},"2026-02-25",10.41,10.598,10.25,100000,{"date":1312,"open":1136,"high":892,"low":1313,"close":1270,"change":915,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1270},"2026-02-24",9.785,5.2,224900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":927,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":927},"2026-02-23",9.3,9.9,9.295,0.44,4.7,125100,{"date":1325,"open":1326,"high":962,"low":1146,"close":1327,"change":439,"percent_change":1254,"volume":1328,"transactions":9,"vwap":1327},"2026-02-20",9.35,9.36,176800,{"date":1330,"open":1237,"high":1272,"low":1331,"close":494,"change":173,"percent_change":711,"volume":1332,"transactions":9,"vwap":494},"2026-02-19",9.05,108500,{"date":1334,"open":936,"high":969,"low":1271,"close":1335,"change":776,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-18",9.37,0.86,97500,{"date":1339,"open":921,"high":1340,"low":1341,"close":1342,"change":938,"percent_change":647,"volume":1343,"transactions":9,"vwap":1342},"2026-02-17",9.605,8.96,9.29,264800,{"date":1345,"open":1025,"high":820,"low":1346,"close":934,"change":547,"percent_change":1347,"volume":1348,"transactions":9,"vwap":934},"2026-02-13",9.639,-2.02,84500,{"date":1350,"open":884,"high":1073,"low":870,"close":1319,"change":742,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1319},"2026-02-12",-3.6,153500,{"date":1354,"open":1355,"high":1073,"low":1356,"close":1003,"change":1302,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1003},"2026-02-11",10.33,9.94,1.68,147200,{"date":1360,"open":1083,"high":1083,"low":1361,"close":1362,"change":1039,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-10",10.02,10.1,-3.44,126100,{"date":1366,"open":1361,"high":1367,"low":1361,"close":1083,"change":212,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1083},"2026-02-09",10.69,4.18,201800,{"date":1371,"open":969,"high":906,"low":969,"close":877,"change":136,"percent_change":1372,"volume":1373,"transactions":9,"vwap":877},"2026-02-06",6.24,156600,{"date":1375,"open":977,"high":1114,"low":1260,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-05",9.45,-0.59,-5.88,196300,{"date":1381,"open":1382,"high":1382,"low":1284,"close":877,"change":1056,"percent_change":1383,"volume":1343,"transactions":9,"vwap":877},"2026-02-04",10.56,-2.62,{"date":1385,"open":1024,"high":1270,"low":1386,"close":1270,"change":1387,"percent_change":1154,"volume":1388,"transactions":9,"vwap":1270},"2026-02-03",9.72,0.81,206500,{"date":1390,"open":1391,"high":1392,"low":686,"close":936,"change":1007,"percent_change":1393,"volume":1394,"transactions":9,"vwap":936},"2026-02-02",9.13,9.59,2.59,114800,{"date":1396,"open":1397,"high":1097,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-30",9.89,9.16,9.26,-1.5,-13.94,343800,{"date":1404,"open":996,"high":1405,"low":1309,"close":1090,"change":173,"percent_change":963,"volume":1406,"transactions":9,"vwap":1090},"2026-01-29",11.43,543700,{"date":1408,"open":1409,"high":1410,"low":1307,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-28",10.57,10.805,10.79,0.45,4.35,191200,{"date":1416,"open":814,"high":1061,"low":814,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-27",10.34,0.64,6.6,204000,{"date":1422,"open":1423,"high":1017,"low":1424,"close":934,"change":240,"percent_change":1425,"volume":1426,"transactions":9,"vwap":934},"2026-01-26",10.13,9.575,-0.92,403500,{"date":1428,"open":1342,"high":911,"low":1429,"close":911,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":911},"2026-01-23",9.106,0.55,5.95,134000,{"date":1434,"open":1391,"high":1435,"low":1436,"close":1437,"change":1254,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-22",9.25,8.8,9.24,2.33,105500,{"date":1441,"open":1327,"high":962,"low":841,"close":1442,"change":439,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-21",9.03,0.22,286500,{"date":1446,"open":466,"high":1146,"low":465,"close":1447,"change":782,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-20",9.01,2.27,149500,{"date":1451,"open":808,"high":808,"low":390,"close":456,"change":547,"percent_change":1452,"volume":1453,"transactions":9,"vwap":456},"2026-01-16",-2.22,164300,{"date":1455,"open":841,"high":1456,"low":447,"close":1447,"change":168,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1447},"2026-01-15",9.42,1.35,226600,{"date":1460,"open":1461,"high":1462,"low":365,"close":841,"change":1463,"percent_change":18,"volume":1464,"transactions":9,"vwap":841},"2026-01-14",8.44,8.977,0.56,157400,{"date":1466,"open":1194,"high":1467,"low":355,"close":491,"change":52,"percent_change":1468,"volume":1469,"transactions":9,"vwap":491},"2026-01-13",8.52,1.22,121200,{"date":1471,"open":593,"high":1194,"low":1472,"close":1473,"change":295,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-12",7.951,8.23,3.65,134300,{"date":1477,"open":593,"high":1478,"low":516,"close":545,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":545},"2026-01-09",8.035,-0.08,-1,65400,{"date":1483,"open":1484,"high":1484,"low":1485,"close":400,"change":1486,"percent_change":1084,"volume":1487,"transactions":9,"vwap":400},"2026-01-08",8.31,7.89,-0.23,133300,{"date":1489,"open":802,"high":419,"low":1490,"close":411,"change":412,"percent_change":413,"volume":1491,"transactions":9,"vwap":411},"2026-01-07",7.975,124800,{"date":1493,"open":585,"high":1494,"low":387,"close":419,"change":1202,"percent_change":1495,"volume":1496,"transactions":9,"vwap":419},"2026-01-06",8.46,3.33,135400,{"date":1498,"open":368,"high":1499,"low":516,"close":585,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":585},"2026-01-05",8.16,0.26,3.32,106500,{"date":1504,"open":428,"high":1505,"low":1506,"close":500,"change":637,"percent_change":1507,"volume":1508,"transactions":9,"vwap":500},"2026-01-02",8.125,7.808,-1.63,207700,{"date":1510,"open":400,"high":1499,"low":516,"close":368,"change":1479,"percent_change":1511,"volume":1512,"transactions":9,"vwap":368},"2025-12-31",-0.99,134400,{"date":1514,"open":1198,"high":366,"low":1515,"close":527,"change":201,"percent_change":1516,"volume":1517,"transactions":9,"vwap":527},"2025-12-30",7.955,1.77,122900,{"date":1519,"open":365,"high":1473,"low":1520,"close":357,"change":38,"percent_change":1521,"volume":1522,"transactions":9,"vwap":357},"2025-12-29",7.88,-5.61,155900,{"date":1524,"open":1473,"high":592,"low":355,"close":768,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":768},"2025-12-26",0.225,2.76,97600,{"date":1529,"open":585,"high":1499,"low":389,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-24",8.155,0.065,0.8,64900,{"date":1535,"open":355,"high":753,"low":389,"close":726,"change":173,"percent_change":742,"volume":1536,"transactions":9,"vwap":726},"2025-12-23",185200,{"date":1538,"open":585,"high":507,"low":1539,"close":789,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":789},"2025-12-22",8.015,0.13,1.63,243700,{"date":1544,"open":720,"high":387,"low":720,"close":1545,"change":782,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-19",7.99,2.57,145300,{"date":1549,"open":294,"high":654,"low":1550,"close":599,"change":782,"percent_change":1551,"volume":1552,"transactions":9,"vwap":599},"2025-12-18",7.61,2.64,90200,{"date":1554,"open":608,"high":671,"low":608,"close":1555,"change":52,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-17",7.59,1.34,88000,{"date":1559,"open":599,"high":599,"low":1560,"close":302,"change":484,"percent_change":1561,"volume":1562,"transactions":9,"vwap":302},"2025-12-16",7.4,-3.35,87600,{"date":1564,"open":727,"high":527,"low":653,"close":671,"change":146,"percent_change":1565,"volume":1566,"transactions":9,"vwap":671},"2025-12-15",-2.39,91300,{"date":1568,"open":389,"high":1198,"low":644,"close":545,"change":305,"percent_change":1569,"volume":1570,"transactions":9,"vwap":545},"2025-12-12",-0.5,81100,{"date":1572,"open":527,"high":527,"low":1520,"close":508,"change":250,"percent_change":1573,"volume":1574,"transactions":9,"vwap":508},"2025-12-11",1.14,144500,{"date":1576,"open":537,"high":795,"low":1577,"close":1485,"change":1202,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1485},"2025-12-10",7.55,3.54,66900,{"date":1581,"open":662,"high":662,"low":281,"close":1582,"change":412,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-09",7.62,-1.55,105000,{"date":1586,"open":720,"high":357,"low":1587,"close":367,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":367},"2025-12-08",7.618,0.04,0.52,138900,{"date":1592,"open":644,"high":662,"low":1593,"close":294,"change":168,"percent_change":1594,"volume":1595,"transactions":9,"vwap":294},"2025-12-05",7.558,1.58,50800,{"date":1597,"open":663,"high":1598,"low":1577,"close":618,"change":146,"percent_change":1599,"volume":1600,"transactions":9,"vwap":618},"2025-12-04",7.665,-2.45,31900,{"date":1602,"open":291,"high":1603,"low":1604,"close":662,"change":1050,"percent_change":1605,"volume":1606,"transactions":9,"vwap":662},"2025-12-03",7.805,7.31,4.72,55500,{"date":1608,"open":1550,"high":1550,"low":293,"close":1609,"change":1610,"percent_change":348,"volume":1611,"transactions":9,"vwap":1609},"2025-12-02",7.42,-0.043,54900,{"date":1613,"open":555,"high":368,"low":1609,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-01",7.463,-0.437,-5.53,60400,{"date":1619,"open":1520,"high":1620,"low":671,"close":516,"change":790,"percent_change":783,"volume":1621,"transactions":9,"vwap":516},"2025-11-28",7.933,65800,{"date":1623,"open":1624,"high":516,"low":1624,"close":1625,"change":629,"percent_change":630,"volume":1626,"transactions":9,"vwap":1625},"2025-11-26",7.536,7.71,108800,{"date":1628,"open":608,"high":653,"low":347,"close":347,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":347},"2025-11-25",-0.118,-1.58,95300,{"date":1633,"open":1634,"high":608,"low":1635,"close":1211,"change":1636,"percent_change":400,"volume":1637,"transactions":9,"vwap":1211},"2025-11-24",7.01,6.98,0.553,94000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1077,"volume":1645,"transactions":9,"vwap":1643},"2025-11-21",6.85,6.943,6.741,6.895,0.039,47600,{"date":1647,"open":275,"high":275,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-11-20",6.82,6.856,-0.184,-2.61,72100,{"date":1654,"open":16,"high":1655,"low":1656,"close":198,"change":1500,"percent_change":1657,"volume":1658,"transactions":9,"vwap":198},"2025-11-19",7.17,6.68,3.83,38100,{"date":1660,"open":1661,"high":1640,"low":1662,"close":1663,"change":250,"percent_change":1457,"volume":1664,"transactions":9,"vwap":1663},"2025-11-18",6.65,6.61,6.78,34700,{"date":1666,"open":257,"high":257,"low":1667,"close":1668,"change":173,"percent_change":721,"volume":1669,"transactions":9,"vwap":1668},"2025-11-17",6.55,6.69,39700,{"date":1671,"open":249,"high":1672,"low":1673,"close":18,"change":484,"percent_change":1674,"volume":1675,"transactions":9,"vwap":18},"2025-11-14",6.92,6.57,-3.72,38400,{"date":1677,"open":18,"high":1635,"low":1678,"close":1635,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1635},"2025-11-13",6.71,0.07,1.01,44400,{"date":1683,"open":237,"high":237,"low":16,"close":1684,"change":305,"percent_change":348,"volume":1685,"transactions":9,"vwap":1684},"2025-11-12",6.91,26600,{"date":1687,"open":197,"high":608,"low":1684,"close":331,"change":340,"percent_change":1688,"volume":1689,"transactions":9,"vwap":331},"2025-11-11",-3.07,75700,{"date":1691,"open":1560,"high":1560,"low":1634,"close":1655,"change":782,"percent_change":572,"volume":1692,"transactions":9,"vwap":1655},"2025-11-10",129900,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":458,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-07",6.66,7.035,6.97,5.13,100600,{"date":1701,"open":1702,"high":188,"low":1702,"close":1703,"change":295,"percent_change":955,"volume":1323,"transactions":9,"vwap":1703},"2025-11-06",6.42,6.63,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":168,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-05",6.44,6.27,6.34,1.93,47500,{"date":1712,"open":1713,"high":837,"low":1714,"close":1715,"change":1486,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-04",6.36,6.06,6.22,-3.57,62300,{"date":1719,"open":1419,"high":1419,"low":1720,"close":1721,"change":556,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-03",6.23,6.45,-2.57,57700,{"date":1725,"open":1702,"high":1726,"low":1727,"close":1726,"change":1500,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-31",6.62,6.31,4.09,62900,{"date":1731,"open":1732,"high":1732,"low":1707,"close":1713,"change":358,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1713},"2025-10-30",6.43,-0.93,20000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1702,"change":664,"percent_change":664,"volume":1740,"transactions":9,"vwap":1702},"2025-10-29",6.49,6.702,6.35,101200,{"date":1742,"open":1743,"high":1703,"low":1743,"close":1702,"change":1202,"percent_change":1744,"volume":1574,"transactions":9,"vwap":1702},"2025-10-28",6.11,4.39,{"date":1746,"open":1747,"high":1748,"low":1091,"close":1749,"change":67,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-27",6.14,6.25,6.15,-0.81,71700,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1182,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-24",5.96,6.3,6.2,2.99,69000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1412,"percent_change":774,"volume":1765,"transactions":9,"vwap":1764},"2025-10-23",5.65,6.03,5.58,6.02,62600,{"date":1767,"open":1768,"high":845,"low":1768,"close":1769,"change":440,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-22",5.29,5.57,4.31,66100,{"date":1773,"open":1774,"high":1774,"low":26,"close":1775,"change":1034,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-21",5.44,5.34,-3.78,64800,{"date":1779,"open":1775,"high":1780,"low":1775,"close":1781,"change":222,"percent_change":127,"volume":1782,"transactions":9,"vwap":1781},"2025-10-20",5.64,5.55,70900,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":231,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-17",5.77,5.26,5.39,-7.39,87800,{"date":1791,"open":1792,"high":1714,"low":1793,"close":1794,"change":556,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-16",6.015,5.81,5.82,-2.84,40100,{"date":1798,"open":1799,"high":1762,"low":1800,"close":1801,"change":776,"percent_change":1457,"volume":1802,"transactions":9,"vwap":1801},"2025-10-15",5.98,5.85,5.99,46600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1091,"change":769,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1091},"2025-10-14",5.88,6.01,5.755,-0.34,173200,{"date":1811,"open":1801,"high":1812,"low":1813,"close":1814,"change":1588,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-13",6.085,5.889,5.93,0.68,14300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":756,"change":945,"percent_change":1822,"volume":1823,"transactions":9,"vwap":756},"2025-10-10",6,6.19,5.86,-2.32,60500,{"date":1825,"open":1826,"high":1732,"low":1827,"close":1762,"change":963,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1762},"2025-10-09",6.29,5.97,-4.44,33100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1727,"change":1254,"percent_change":392,"volume":1835,"transactions":9,"vwap":1727},"2025-10-08",6.16,6.32,6.139,41800,{"date":1837,"open":1838,"high":1839,"low":1714,"close":1840,"change":20,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-07",6.38,6.39,6.1,-1.61,90400,{"date":1844,"open":1713,"high":1713,"low":1845,"close":1756,"change":769,"percent_change":711,"volume":1846,"transactions":9,"vwap":1756},"2025-10-06",6.17,119900,{"date":1848,"open":1849,"high":1850,"low":1845,"close":1715,"change":742,"percent_change":1521,"volume":1851,"transactions":9,"vwap":1715},"2025-10-03",6.53,6.56,105400,{"date":1853,"open":1737,"high":1854,"low":1826,"close":1854,"change":790,"percent_change":127,"volume":1855,"transactions":9,"vwap":1854},"2025-10-02",6.59,167600,{"date":1857,"open":837,"high":1850,"low":1755,"close":837,"change":211,"percent_change":755,"volume":1858,"transactions":9,"vwap":837},"2025-10-01",74700,{"date":1860,"open":1739,"high":1861,"low":1756,"close":1862,"change":1863,"percent_change":1007,"volume":1864,"transactions":9,"vwap":1862},"2025-09-30",6.41,6.37,0.015,76600,{"date":1866,"open":1714,"high":1721,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-29",5.92,6.355,0.345,5.74,129200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1806,"change":519,"percent_change":1877,"volume":1248,"transactions":9,"vwap":1806},"2025-09-26",6.155,6.28,5.94,-2.44,{"date":1879,"open":1880,"high":1881,"low":1819,"close":1832,"change":173,"percent_change":284,"volume":1882,"transactions":9,"vwap":1832},"2025-09-25",6.07,6.26,198800,{"date":1884,"open":1885,"high":1820,"low":1885,"close":1820,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1820},"2025-09-24",5.56,0.66,11.93,101900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1056,"volume":1896,"transactions":9,"vwap":1894},"2025-09-23",5.49,5.6,5.41,5.53,-0.015,62400,{"date":1898,"open":1899,"high":1892,"low":1899,"close":1900,"change":1901,"percent_change":219,"volume":1902,"transactions":9,"vwap":1900},"2025-09-22",5.16,5.545,0.375,107400,{"date":1904,"open":1314,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-19",5.22,5.09,5.17,0.075,1.47,39800,{"date":1912,"open":1913,"high":1698,"low":1914,"close":1915,"change":1863,"percent_change":529,"volume":1916,"transactions":9,"vwap":1915},"2025-09-18",5.02,4.89,5.095,28800,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1056,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-17",5.38,5.03,5.08,-5.05,107600,{"date":1925,"open":1926,"high":1891,"low":1768,"close":1927,"change":810,"percent_change":146,"volume":1928,"transactions":9,"vwap":1927},"2025-09-16",5.36,5.35,34200,{"date":1930,"open":602,"high":1931,"low":1932,"close":1926,"change":439,"percent_change":1103,"volume":1933,"transactions":9,"vwap":1926},"2025-09-15",5.639,5.32,108400,{"date":1935,"open":1936,"high":1937,"low":1314,"close":1775,"change":201,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1775},"2025-09-12",5.37,5.51,2.69,118700,{"date":1941,"open":1786,"high":1942,"low":1314,"close":1314,"change":358,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1314},"2025-09-11",5.33,-1.14,21200,{"date":1946,"open":916,"high":1947,"low":1906,"close":1786,"change":380,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1786},"2025-09-10",5.31,1.15,118400,{"date":1951,"open":1314,"high":1952,"low":1907,"close":1314,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1314},"2025-09-09",5.46,0.05,0.97,83400,{"date":1957,"open":1314,"high":1314,"low":1921,"close":1958,"change":769,"percent_change":112,"volume":1959,"transactions":9,"vwap":1958},"2025-09-08",5.15,12800,{"date":1961,"open":1962,"high":1775,"low":1963,"close":1907,"change":67,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1907},"2025-09-05",5.3,5.12,-0.96,17000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1905,"change":240,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1905},"2025-09-04",5.24,5.269,5.06,-1.69,42900,{"date":1974,"open":1787,"high":602,"low":1962,"close":1947,"change":173,"percent_change":803,"volume":1975,"transactions":9,"vwap":1947},"2025-09-03",34600,{"date":1977,"open":1978,"high":1978,"low":1947,"close":1775,"change":20,"percent_change":1979,"volume":1916,"transactions":9,"vwap":1775},"2025-09-02",5.48,-1.84,{"date":1981,"open":1982,"high":1982,"low":1919,"close":1774,"change":20,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1774},"2025-08-29",5.59,-1.81,21100,{"date":1986,"open":1987,"high":845,"low":1894,"close":1987,"change":305,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-28",5.54,-0.72,25700,{"date":1991,"open":1992,"high":1763,"low":1993,"close":1763,"change":1443,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1763},"2025-08-27",5.27,5.25,4.1,22600,{"date":1997,"open":1987,"high":1763,"low":1786,"close":1926,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1926},"2025-08-26",-0.165,-2.99,71400,{"date":2002,"open":2003,"high":1769,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-08-25",5.42,5.525,0.045,0.82,21900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1978,"change":1679,"percent_change":251,"volume":2013,"transactions":9,"vwap":1978},"2025-08-22",5.52,5.555,5.47,10800,{"date":2015,"open":1962,"high":1893,"low":1768,"close":1893,"change":222,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1893},"2025-08-21",3.05,18900,{"date":2019,"open":1926,"high":1926,"low":916,"close":1993,"change":402,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1993},"2025-08-20",-2.05,40500,{"date":2023,"open":1774,"high":1774,"low":1942,"close":1926,"change":467,"percent_change":672,"volume":2024,"transactions":9,"vwap":1926},"2025-08-19",46000,{"date":2026,"open":2027,"high":2027,"low":2003,"close":2028,"change":340,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-18",5.69,5.43,-3.89,58000,{"date":2032,"open":1786,"high":1761,"low":1993,"close":1761,"change":73,"percent_change":1756,"volume":2033,"transactions":9,"vwap":1761},"2025-08-15",36400,{"date":2035,"open":1932,"high":2036,"low":1993,"close":1932,"change":519,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1932},"2025-08-14",5.389,-2.74,23600,{"date":2040,"open":1768,"high":1891,"low":734,"close":2012,"change":1007,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2012},"2025-08-13",4.59,72900,{"date":2044,"open":1768,"high":2045,"low":1920,"close":2046,"change":20,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-12",5.4,5.23,-1.88,53600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1942,"change":776,"percent_change":579,"volume":2054,"transactions":9,"vwap":1942},"2025-08-11",5.305,5.409,5.212,31200,{"date":2056,"open":1968,"high":734,"low":1907,"close":1993,"change":439,"percent_change":629,"volume":2057,"transactions":9,"vwap":1993},"2025-08-08",15900,{"date":2059,"open":26,"high":2046,"low":1913,"close":2046,"change":1953,"percent_change":1954,"volume":2060,"transactions":9,"vwap":2046},"2025-08-07",32500,{"date":2062,"open":1913,"high":630,"low":1913,"close":630,"change":1443,"percent_change":2063,"volume":2064,"transactions":9,"vwap":630},"2025-08-06",4.44,42100,{"date":2066,"open":716,"high":1920,"low":2067,"close":2068,"change":380,"percent_change":1468,"volume":2069,"transactions":9,"vwap":2068},"2025-08-05",4.509,4.96,23300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":380,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-04",4.87,4.92,4.83,4.9,1.24,3700,{"date":2079,"open":2080,"high":2072,"low":1027,"close":2081,"change":467,"percent_change":413,"volume":2082,"transactions":9,"vwap":2081},"2025-08-01",4.81,4.84,26900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":782,"percent_change":2089,"volume":866,"transactions":9,"vwap":2088},"2025-07-31",4.67,4.99,4.64,4.91,4.25,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":1240,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-30",5,4.63,4.71,-6.92,44000,{"date":2098,"open":2099,"high":2100,"low":2080,"close":1970,"change":1254,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1970},"2025-07-29",4.85,5.065,4.33,34800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2099,"change":67,"percent_change":1285,"volume":1965,"transactions":9,"vwap":2099},"2025-07-28",4.97,4.98,4.76,{"date":2109,"open":2075,"high":2110,"low":1322,"close":2075,"change":467,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2075},"2025-07-25",5.019,-1.41,32200,{"date":2114,"open":2115,"high":2115,"low":2068,"close":2105,"change":332,"percent_change":2116,"volume":2054,"transactions":9,"vwap":2105},"2025-07-24",5.14,-3.12,{"date":2118,"open":2046,"high":2119,"low":1906,"close":1698,"change":250,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1698},"2025-07-23",5.313,1.79,70700,{"date":2123,"open":2124,"high":1993,"low":2125,"close":2125,"change":2126,"percent_change":1109,"volume":2127,"transactions":9,"vwap":2125},"2025-07-22",5.185,5.04,-0.055,78300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1915,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1915},"2025-07-21",5.11,5.224,5.05,0.055,1.09,18600,{"date":2137,"open":2138,"high":26,"low":2092,"close":2125,"change":664,"percent_change":664,"volume":2139,"transactions":9,"vwap":2125},"2025-07-18",5.1,27900,{"date":2141,"open":2142,"high":1698,"low":2142,"close":2125,"change":810,"percent_change":547,"volume":2143,"transactions":9,"vwap":2125},"2025-07-17",5.01,24300,{"date":2145,"open":1907,"high":1907,"low":2142,"close":2132,"change":519,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2132},"2025-07-16",-2.88,30100,{"date":2149,"open":1926,"high":2150,"low":1907,"close":1314,"change":519,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1314},"2025-07-15",5.391,-2.8,36800,{"date":2154,"open":2010,"high":2010,"low":1899,"close":1927,"change":20,"percent_change":972,"volume":1611,"transactions":9,"vwap":1927},"2025-07-14",{"date":2156,"open":602,"high":602,"low":1927,"close":2157,"change":2158,"percent_change":699,"volume":2159,"transactions":9,"vwap":2157},"2025-07-11",5.45,-0.115,57500,{"date":2161,"open":1774,"high":845,"low":2045,"close":2162,"change":1182,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-10",5.565,3.34,53500,{"date":2166,"open":2003,"high":2167,"low":1942,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-07-09",5.475,5.385,-0.035,-0.65,67400,{"date":2173,"open":1805,"high":1805,"low":1936,"close":2003,"change":938,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2003},"2025-07-08",-7.03,192100,{"date":2177,"open":1992,"high":2178,"low":1314,"close":2178,"change":1886,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-07",5.83,12.77,253300,{"date":2182,"open":2183,"high":1907,"low":2183,"close":1907,"change":755,"percent_change":820,"volume":2184,"transactions":9,"vwap":1907},"2025-07-03",4.73,53300,{"date":2186,"open":1027,"high":2099,"low":2187,"close":1322,"change":67,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1322},"2025-07-02",4.675,-1.05,99100,{"date":2191,"open":2192,"high":1027,"low":2193,"close":1027,"change":1302,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1027},"2025-07-01",4.56,4.51,3.71,37300,{"date":2197,"open":2198,"high":2093,"low":2199,"close":1137,"change":1953,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1137},"2025-06-30",4.55,4.54,1.1,20900,{"date":2203,"open":2094,"high":2094,"low":2204,"close":716,"change":519,"percent_change":2205,"volume":1161,"transactions":9,"vwap":716},"2025-06-27",4.43,-3.21,{"date":2207,"open":2208,"high":1605,"low":2204,"close":2209,"change":2210,"percent_change":2092,"volume":2211,"transactions":9,"vwap":2209},"2025-06-26",4.45,4.68,0.223,94300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-06-25",4.385,4.48,4.359,4.457,0.057,1.3,9200,{"date":2222,"open":2208,"high":2223,"low":1150,"close":1150,"change":2224,"percent_change":402,"volume":2225,"transactions":9,"vwap":1150},"2025-06-24",4.489,-0.005,28400,{"date":2227,"open":2228,"high":2041,"low":2229,"close":2230,"change":2231,"percent_change":803,"volume":2232,"transactions":9,"vwap":2230},"2025-06-23",4.465,4.29,4.405,-0.025,12400,{"date":2234,"open":2235,"high":2087,"low":2204,"close":2204,"change":637,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2204},"2025-06-20",4.52,-2.85,19200,{"date":2239,"open":2199,"high":2240,"low":2235,"close":2192,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2192},"2025-06-18",4.619,-0.045,-0.98,39400,{"date":2245,"open":1137,"high":2209,"low":2246,"close":2247,"change":2169,"percent_change":359,"volume":2248,"transactions":9,"vwap":2247},"2025-06-17",4.511,4.605,20200,{"date":2250,"open":1322,"high":1322,"low":2193,"close":2087,"change":200,"percent_change":1443,"volume":2251,"transactions":9,"vwap":2087},"2025-06-16",61600,{"date":2253,"open":2254,"high":2209,"low":2215,"close":2093,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2093},"2025-06-13",4.516,0.15,3.35,57300,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2215,"change":2231,"percent_change":2262,"volume":2112,"transactions":9,"vwap":2215},"2025-06-12",4.62,4.41,-0.55,{"date":2264,"open":1744,"high":901,"low":2101,"close":2265,"change":2266,"percent_change":2267,"volume":1600,"transactions":9,"vwap":2265},"2025-06-11",4.505,0.105,2.39,{"date":2269,"open":2270,"high":2270,"low":2271,"close":1150,"change":467,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1150},"2025-06-10",4.5,4.37,-1.57,19300,{"date":2275,"open":2276,"high":2260,"low":2276,"close":2276,"change":2277,"percent_change":1463,"volume":2096,"transactions":9,"vwap":2276},"2025-06-09",4.47,0.025,{"date":2279,"open":1137,"high":1137,"low":2280,"close":2281,"change":2158,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-06",4.42,4.445,-2.52,40300,{"date":2285,"open":2192,"high":2286,"low":2193,"close":2192,"change":664,"percent_change":664,"volume":2287,"transactions":9,"vwap":2192},"2025-06-05",4.758,40400,{"date":2289,"open":2290,"high":2087,"low":2291,"close":2192,"change":2255,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2192},"2025-06-04",4.49,4.38,3.4,35200,{"date":2295,"open":2296,"high":2276,"low":2296,"close":2261,"change":2297,"percent_change":1532,"volume":2298,"transactions":9,"vwap":2261},"2025-06-03",4.28,0.035,20300,{"date":2300,"open":716,"high":2301,"low":2089,"close":2302,"change":2303,"percent_change":1971,"volume":2283,"transactions":9,"vwap":2302},"2025-06-02",4.538,4.375,-0.075,{"date":2305,"open":2306,"high":2306,"low":1744,"close":2208,"change":769,"percent_change":721,"volume":2248,"transactions":9,"vwap":2208},"2025-05-30",4.469,{"date":2308,"open":2280,"high":2309,"low":2280,"close":2276,"change":776,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2276},"2025-05-29",4.557,1.82,28200,{"date":2313,"open":2261,"high":2261,"low":2229,"close":1744,"change":2314,"percent_change":67,"volume":2315,"transactions":9,"vwap":1744},"2025-05-28",-0.002,41400,{"date":2317,"open":2193,"high":2193,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-27",4.307,4.392,-0.128,-2.83,81600,{"date":2324,"open":2325,"high":2198,"low":2325,"close":2235,"change":629,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2235},"2025-05-23",4.105,9.18,74200,{"date":2329,"open":2330,"high":2063,"low":2331,"close":2332,"change":945,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-05-22",4.22,4.12,4.14,-3.27,44300,{"date":2336,"open":2337,"high":2296,"low":2338,"close":2296,"change":73,"percent_change":378,"volume":2339,"transactions":9,"vwap":2296},"2025-05-21",4.118,4.01,59800,{"date":2341,"open":2342,"high":1142,"low":2343,"close":2344,"change":509,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-20",3.855,3.742,3.95,2.86,16500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":439,"percent_change":1589,"volume":2353,"transactions":9,"vwap":2352},"2025-05-19",3.79,3.877,3.765,3.84,9700,{"date":2355,"open":2356,"high":2357,"low":179,"close":2358,"change":305,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-16",3.77,3.862,3.82,-1.04,10600,{"date":2362,"open":2363,"high":2344,"low":2356,"close":2364,"change":67,"percent_change":241,"volume":2365,"transactions":9,"vwap":2364},"2025-05-15",3.78,3.86,17200,{"date":2367,"open":2368,"high":2368,"low":2369,"close":296,"change":1034,"percent_change":2370,"volume":2371,"transactions":9,"vwap":296},"2025-05-14",4.2,3.9,-5.1,73700,{"date":2373,"open":2332,"high":2374,"low":2375,"close":2331,"change":358,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2331},"2025-05-13",4.24,3.97,-1.44,34900,{"date":2379,"open":2330,"high":1150,"low":1368,"close":1368,"change":305,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1368},"2025-05-12",-0.95,24200,{"date":2383,"open":2384,"high":2229,"low":2385,"close":2330,"change":1540,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2330},"2025-05-09",4.21,4.114,3.18,23900,{"date":2389,"open":1770,"high":2390,"low":1728,"close":1728,"change":770,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1728},"2025-05-08",4.336,-5.54,23500,{"date":2394,"open":1413,"high":2395,"low":2330,"close":2101,"change":769,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2101},"2025-05-07",4.371,-0.46,42000,{"date":2399,"open":2400,"high":2261,"low":2229,"close":1413,"change":439,"percent_change":1026,"volume":2401,"transactions":9,"vwap":1413},"2025-05-06",4.34,46400,{"date":2403,"open":2291,"high":2215,"low":2404,"close":2101,"change":637,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2101},"2025-05-05",4.27,-2.91,68100,{"date":2408,"open":2409,"high":2215,"low":2368,"close":2410,"change":295,"percent_change":331,"volume":2411,"transactions":9,"vwap":2410},"2025-05-02",4.23,4.46,51600,{"date":2413,"open":955,"high":955,"low":2414,"close":2414,"change":963,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-01",4.17,-6.29,40200,{"date":2418,"open":2063,"high":2270,"low":2419,"close":2208,"change":173,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2208},"2025-04-30",4.219,-0.67,63600,{"date":2423,"open":2276,"high":2260,"low":2271,"close":2215,"change":810,"percent_change":340,"volume":2038,"transactions":9,"vwap":2215},"2025-04-29",{"date":183,"open":1413,"high":2235,"low":2384,"close":2290,"change":201,"percent_change":2425,"volume":2030,"transactions":9,"vwap":2290},3.22]