[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACHR":3,"homepage-market-summary":30,"stock-historical-ACHR":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACHR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Archer Aviation Inc.","NYSE",null,"AIRCRAFT","Archer Aviation Inc advances the benefits of sustainable air mobility. The company is engaged in designing and developing a fully electric vertical takeoff and landing eVTOL aircraft for use in UAM networks. It is creating an electric airline that moves people throughout cities in a quick, safe, sustainable, and cost-effective manner. The company is building a platform to deliver aircraft, technologies, and services to customers world-wide across commercial and defense sectors.","1,660","San Jose, CA",{"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},5.03,4.96,5.12,4.92,4.97,0.06,1.21,19663377.625279,56997,5.0171,18.6,1.62,15286666.889515663,20.1,1452,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},14.62,4.3,39574088,14444542123.576742,-29.55,"2025-04-21",[184,185,194,205,216,227,237,246,256,267,276,284,294,302,311,320,331,340,351,357,364,371,381,389,399,407,418,428,439,449,460,470,477,486,497,507,518,528,539,549,559,567,577,587,597,606,617,627,635,642,652,659,664,672,679,687,693,701,705,714,719,723,729,735,741,747,754,759,766,773,778,782,788,793,800,805,811,816,820,826,832,836,843,850,859,866,874,880,886,890,897,903,908,913,920,928,934,940,945,950,956,962,969,976,982,986,992,998,1003,1007,1012,1017,1023,1029,1034,1037,1042,1046,1049,1055,1058,1064,1068,1071,1075,1079,1084,1088,1092,1098,1104,1109,1113,1118,1121,1125,1128,1132,1136,1141,1146,1150,1154,1160,1165,1169,1175,1182,1190,1197,1204,1213,1218,1226,1232,1236,1243,1248,1255,1259,1264,1269,1276,1282,1290,1296,1301,1308,1312,1319,1326,1333,1341,1350,1358,1366,1372,1380,1387,1393,1400,1407,1413,1420,1428,1435,1442,1448,1455,1460,1466,1473,1479,1484,1490,1496,1501,1506,1513,1519,1525,1529,1535,1541,1545,1549,1555,1558,1562,1568,1572,1578,1584,1589,1594,1598,1604,1608,1614,1618,1623,1631,1637,1641,1646,1650,1655,1662,1671,1678,1685,1693,1699,1707,1713,1721,1728,1736,1745,1752,1759,1767,1773,1781,1789,1795,1803,1811,1818,1827,1836,1844,1852,1859,1866,1872,1878,1885,1891,1898,1904,1910,1915,1918,1924,1929,1935,1939,1946,1952,1960,1965,1970,1973,1979,1984,1989,1995,2001,2006,2013,2018,2024,2029,2033,2040,2048,2053,2060,2067,2073,2079,2085,2093,2099,2107,2113,2121,2129,2136,2142,2149,2156,2163,2170,2177,2184,2191,2196,2202,2207,2211,2217,2222,2228,2233,2240,2247,2253,2259,2264,2268,2272,2279,2284,2290,2295,2301,2309,2316,2323,2326,2333,2337,2340,2344,2348,2353,2360,2364,2370,2373,2377,2382,2387,2395,2403,2408,2415,2422,2427,2432,2437,2441,2444,2450,2454,2458,2465,2470,2473,2478,2482,2487,2493],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",5.115,5.25,-0.09,-1.78,23585531.924454,57062,5.0871,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",5.27,5.29,5.02,5.06,-0.14,-2.69,19147558.182314,52447,5.1342,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",5.515,5.53,5.18,5.2,-0.41,-7.31,17583732.579256,60138,5.3138,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",5.73,5.8,5.605,5.61,-0.1,-1.75,26917807.030754,49450,5.6849,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",5.64,5.74,5.47,5.71,0,28725260.640592,52758,5.6526,{"date":238,"open":239,"high":230,"low":240,"close":232,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",5.665,5.5402,0.02,0.35,19342247.346596,50878,5.675,{"date":247,"open":248,"high":232,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",5.6,5.46,5.69,0.26,4.79,20473035.090477,54056,5.6161,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",5.37,5.5099,5.28,5.43,0.17,3.23,22214797.450261,63088,5.4303,{"date":268,"open":269,"high":248,"low":270,"close":271,"change":200,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",5.51,5.24,5.26,-2.59,46907175.532895,59320,5.2847,{"date":277,"open":278,"high":249,"low":260,"close":279,"change":157,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",5.32,5.4,3.45,25690066.530809,61710,5.3754,{"date":285,"open":286,"high":287,"low":17,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",5.49,5.5088,5.22,-0.25,-4.57,28025101.648347,74188,5.2701,{"date":295,"open":231,"high":296,"low":197,"close":231,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",5.55,-0.04,-0.73,24589683.821181,70698,5.4251,{"date":303,"open":304,"high":221,"low":305,"close":269,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",5.41,5.38,-0.07,-1.25,29800461.056227,65233,5.5147,{"date":312,"open":286,"high":313,"low":231,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",5.65,5.58,0.13,2.39,19933429.663206,52236,5.5694,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",5.405,5.685,5.35,5.45,-0.05,-0.91,23666259.537772,62802,5.5291,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":121,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",5.75,5.79,5.5,-5.66,22405992.325312,71261,5.6059,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",5.7,5.89,5.67,5.83,0.12,2.1,22595048.74764,65115,5.8105,{"date":352,"open":218,"high":334,"low":248,"close":232,"change":326,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",-0.87,15652731.751685,49883,5.6778,{"date":358,"open":219,"high":359,"low":342,"close":360,"change":106,"percent_change":126,"volume":361,"transactions":362,"vwap":363},"2026-09-03",5.9599,5.76,16939423.900683,50823,5.7845,{"date":365,"open":366,"high":250,"low":269,"close":313,"change":367,"percent_change":26,"volume":368,"transactions":369,"vwap":370},"2026-09-02",5.56,0.09,14946845.752091,44307,5.6073,{"date":372,"open":373,"high":374,"low":375,"close":366,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",5.63,5.655,5.48,-0.22,-3.81,20222770.322306,55790,5.5643,{"date":382,"open":342,"high":383,"low":250,"close":384,"change":166,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",5.93,5.78,0.52,28543708.234979,63534,5.7735,{"date":390,"open":391,"high":392,"low":393,"close":333,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",5.88,5.9277,5.68,-0.18,-3.04,23276570.003894,62382,5.7575,{"date":400,"open":401,"high":402,"low":391,"close":383,"change":166,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",5.945,6.03,0.51,22874563.082104,55127,5.9449,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",5.905,6.14,5.86,5.9,-0.06,-1.01,20797304.524199,56162,5.938,{"date":419,"open":420,"high":421,"low":391,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",6.13,6.15,5.96,-0.11,-1.81,26774670.751387,75180,5.9899,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",6.21,6.32,6,6.07,-0.23,-3.65,32544730.545785,75410,6.1387,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":280,"volume":446,"transactions":447,"vwap":448},"2026-08-21",6.145,6.525,6.1,6.3,0.21,32866834.350717,71508,6.3567,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",6.31,6.35,5.99,6.09,-0.36,-5.58,33203747.663277,77085,6.0884,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":315,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",6.295,6.465,6.17,6.45,2.06,26411746.222954,66784,6.3624,{"date":471,"open":464,"high":472,"low":420,"close":431,"change":306,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",6.42,-1.1,31667405.524603,73770,6.2743,{"date":478,"open":479,"high":480,"low":431,"close":481,"change":434,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",6.48,6.54,6.39,-3.47,29721811.315538,81917,6.4084,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",6.92,7.29,6.49,6.62,-0.35,-5.02,43547082.893619,139899,6.7495,{"date":498,"open":430,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",7.065,6.19,6.97,0.68,10.81,61174162.402012,125483,6.6888,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",6.853,6.915,6.1611,6.29,-0.5,-7.36,51998947.304284,147620,6.3564,{"date":519,"open":520,"high":521,"low":420,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",6.23,7.08,6.79,0.53,8.47,89471158.226211,241897,6.7669,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",6.41,6.87,5.935,6.26,0.67,11.99,125905019.728198,391527,6.3963,{"date":540,"open":541,"high":248,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",5.36,5.3001,5.59,0.36,6.88,33897142.042185,79613,5.5051,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":166,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",5.17,5.3551,5.08,5.23,0.58,25970211.229752,75638,5.2377,{"date":560,"open":561,"high":324,"low":562,"close":210,"change":423,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",5.3,5.125,-2.07,23480393.4264,68983,5.1939,{"date":568,"open":569,"high":541,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",4.94,4.91,5.31,0.47,9.71,29107379.324057,83029,5.1914,{"date":578,"open":579,"high":18,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",4.67,4.6,4.84,0.2,4.31,30478294.534254,77720,4.8336,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":222,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",4.78,4.85,4.57,4.64,-2.11,29649119.751995,67505,4.6518,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":251,"percent_change":219,"volume":603,"transactions":604,"vwap":605},"2026-07-30",4.58,4.77,4.52,4.74,31418295.269988,60360,4.6699,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",4.8,4.8265,4.47,4.48,-0.34,-7.05,25527119.596442,60941,4.6073,{"date":618,"open":619,"high":570,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",4.81,4.66,4.82,-0.13,-2.63,22668046.956698,56124,4.8005,{"date":628,"open":608,"high":629,"low":600,"close":630,"change":157,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",4.9899,4.95,3.77,29923889.279788,69578,4.9007,{"date":636,"open":637,"high":551,"low":602,"close":600,"change":612,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",5.16,-6.65,35018513.87064,72496,4.9034,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":306,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",5.1,5.3299,5.0401,5.11,-1.35,30280729.014633,61831,5.1755,{"date":653,"open":571,"high":654,"low":553,"close":209,"change":222,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",5.415,-1.89,37004190.785091,79723,5.2056,{"date":660,"open":278,"high":248,"low":288,"close":260,"change":116,"percent_change":140,"volume":661,"transactions":662,"vwap":663},"2026-07-21",52284817.599065,116167,5.3646,{"date":665,"open":666,"high":261,"low":580,"close":571,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",4.63,0.87,19.59,99253679.661857,206548,5.1441,{"date":673,"open":674,"high":675,"low":178,"close":676,"change":326,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-17",4.34,4.59,4.44,-1.11,25344300,{"date":680,"open":602,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-16",4.75,4.45,4.49,-0.29,-6.07,25503200,{"date":688,"open":689,"high":199,"low":690,"close":589,"change":306,"percent_change":691,"volume":692,"transactions":9,"vwap":589},"2026-07-15",4.9,4.712,-1.44,23050800,{"date":694,"open":695,"high":696,"low":697,"close":590,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":590},"2026-07-14",4.61,4.875,4.55,0.3,6.59,28415900,{"date":702,"open":579,"high":602,"low":703,"close":697,"change":394,"percent_change":377,"volume":704,"transactions":9,"vwap":697},"2026-07-13",4.51,25853900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",4.89,4.93,4.69,4.73,-0.12,-2.47,23816900,{"date":715,"open":581,"high":569,"low":716,"close":590,"change":717,"percent_change":445,"volume":718,"transactions":9,"vwap":590},"2026-07-09",4.765,0.01,17909500,{"date":720,"open":590,"high":19,"low":619,"close":581,"change":189,"percent_change":721,"volume":722,"transactions":9,"vwap":581},"2026-07-08",-1.83,19252200,{"date":724,"open":561,"high":324,"low":725,"close":708,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":708},"2026-07-07",4.83,-0.44,-8.19,29522400,{"date":730,"open":731,"high":249,"low":19,"close":258,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":258},"2026-07-06",5,0.39,7.83,36944400,{"date":736,"open":198,"high":737,"low":581,"close":738,"change":20,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-02",5.19,4.98,1.22,28993400,{"date":742,"open":252,"high":743,"low":744,"close":18,"change":38,"percent_change":745,"volume":746,"transactions":9,"vwap":18},"2026-07-01",5.075,4.76,4.02,41806100,{"date":748,"open":749,"high":750,"low":751,"close":710,"change":72,"percent_change":752,"volume":753,"transactions":9,"vwap":710},"2026-06-30",4.68,4.86,4.645,1.07,33344300,{"date":755,"open":689,"high":15,"low":695,"close":749,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":749},"2026-06-29",-0.19,-3.9,34900100,{"date":760,"open":761,"high":553,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-26",4.71,4.87,0.08,1.67,53566100,{"date":767,"open":644,"high":768,"low":769,"close":252,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":252},"2026-06-25",5.13,4.745,-0.26,-5.15,39668300,{"date":774,"open":775,"high":288,"low":731,"close":776,"change":95,"percent_change":377,"volume":777,"transactions":9,"vwap":776},"2026-06-24",5.21,5.05,40887100,{"date":779,"open":554,"high":269,"low":554,"close":188,"change":394,"percent_change":780,"volume":781,"transactions":9,"vwap":188},"2026-06-23",-3.31,38508300,{"date":783,"open":286,"high":784,"low":785,"close":261,"change":200,"percent_change":786,"volume":787,"transactions":9,"vwap":261},"2026-06-22",5.635,5.394,-2.51,34249300,{"date":789,"open":325,"high":543,"low":270,"close":790,"change":445,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-18",5.57,3.92,40987200,{"date":794,"open":305,"high":795,"low":796,"close":541,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":541},"2026-06-17",5.72,5.324,-0.08,-1.47,47480300,{"date":801,"open":335,"high":314,"low":554,"close":802,"change":423,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-16",5.44,-1.98,59509800,{"date":806,"open":807,"high":808,"low":278,"close":296,"change":572,"percent_change":809,"volume":810,"transactions":9,"vwap":296},"2026-06-15",5.33,5.62,9.25,57338100,{"date":812,"open":561,"high":813,"low":731,"close":553,"change":376,"percent_change":814,"volume":815,"transactions":9,"vwap":553},"2026-06-12",5.355,-4.15,29959700,{"date":817,"open":15,"high":278,"low":708,"close":561,"change":818,"percent_change":630,"volume":819,"transactions":9,"vwap":561},"2026-06-11",0.25,42626400,{"date":821,"open":196,"high":541,"low":822,"close":776,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":776},"2026-06-10",5.04,-0.27,-5.08,36823600,{"date":827,"open":828,"high":829,"low":210,"close":278,"change":211,"percent_change":830,"volume":831,"transactions":9,"vwap":278},"2026-06-09",5.77,5.875,-7.16,56978300,{"date":833,"open":239,"high":412,"low":314,"close":218,"change":38,"percent_change":834,"volume":835,"transactions":9,"vwap":218},"2026-06-08",3.43,39266800,{"date":837,"open":838,"high":451,"low":305,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-05",6.25,5.54,-0.84,-13.17,54259400,{"date":844,"open":845,"high":491,"low":452,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-04",6.55,6.38,-0.15,-2.3,57258100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-03",6.6,6.635,6.27,6.53,-0.21,-3.12,51682100,{"date":860,"open":861,"high":862,"low":491,"close":863,"change":222,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-02",6.8,6.899,6.74,-1.46,48600800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":166,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-01",6.65,6.93,6.52,6.84,0.44,62985800,{"date":875,"open":876,"high":877,"low":481,"close":878,"change":233,"percent_change":233,"volume":879,"transactions":9,"vwap":878},"2026-05-29",6.71,6.83,6.81,56889600,{"date":881,"open":465,"high":882,"low":883,"close":878,"change":251,"percent_change":884,"volume":885,"transactions":9,"vwap":878},"2026-05-28",7.09,6.405,3.97,58483000,{"date":887,"open":888,"high":491,"low":451,"close":845,"change":53,"percent_change":145,"volume":889,"transactions":9,"vwap":845},"2026-05-27",6.51,58174100,{"date":891,"open":845,"high":892,"low":893,"close":888,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":888},"2026-05-26",6.77,6.385,0.15,2.36,75154200,{"date":898,"open":500,"high":899,"low":441,"close":900,"change":901,"percent_change":791,"volume":902,"transactions":9,"vwap":900},"2026-05-22",6.43,6.36,0.24,79302300,{"date":904,"open":232,"high":410,"low":543,"close":905,"change":906,"percent_change":391,"volume":907,"transactions":9,"vwap":905},"2026-05-21",6.12,0.34,64120200,{"date":909,"open":411,"high":910,"low":230,"close":384,"change":622,"percent_change":911,"volume":912,"transactions":9,"vwap":384},"2026-05-20",6.04,-2.2,47082400,{"date":914,"open":345,"high":915,"low":250,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-19",6.08,5.91,-0.01,-0.17,49584400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":622,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-18",6.05,6.2,5.82,5.92,-2.15,57973400,{"date":929,"open":930,"high":931,"low":432,"close":922,"change":455,"percent_change":932,"volume":933,"transactions":9,"vwap":922},"2026-05-15",6.16,6.22,-5.62,45962300,{"date":935,"open":888,"high":936,"low":937,"close":530,"change":423,"percent_change":938,"volume":939,"transactions":9,"vwap":530},"2026-05-14",6.56,6.11,-1.69,47575700,{"date":941,"open":512,"high":942,"low":520,"close":870,"change":315,"percent_change":943,"volume":944,"transactions":9,"vwap":870},"2026-05-13",6.75,2.03,44824600,{"date":946,"open":481,"high":947,"low":922,"close":481,"change":847,"percent_change":948,"volume":949,"transactions":9,"vwap":481},"2026-05-12",6.68,-2.29,54266100,{"date":951,"open":952,"high":942,"low":953,"close":480,"change":20,"percent_change":954,"volume":955,"transactions":9,"vwap":480},"2026-05-11",6.37,6.24,0.93,67790000,{"date":957,"open":444,"high":958,"low":959,"close":479,"change":582,"percent_change":960,"volume":961,"transactions":9,"vwap":479},"2026-05-08",6.535,6.075,3.18,45655700,{"date":963,"open":964,"high":965,"low":421,"close":966,"change":622,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-07",6.33,6.5,6.28,-2.03,59688700,{"date":970,"open":971,"high":972,"low":383,"close":530,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":530},"2026-05-06",5.98,6.46,0.57,9.76,54790500,{"date":977,"open":828,"high":411,"low":978,"close":979,"change":980,"percent_change":21,"volume":981,"transactions":9,"vwap":979},"2026-05-05",5.565,5.84,0.07,52485300,{"date":983,"open":411,"high":343,"low":342,"close":828,"change":222,"percent_change":984,"volume":985,"transactions":9,"vwap":828},"2026-05-04",-1.7,29717300,{"date":987,"open":360,"high":988,"low":221,"close":989,"change":315,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-01",5.915,5.87,2.26,31328300,{"date":993,"open":313,"high":994,"low":314,"close":230,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":230},"2026-04-30",5.835,0.14,2.5,27121800,{"date":999,"open":333,"high":333,"low":231,"close":248,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":248},"2026-04-29",-0.24,-4.11,23429800,{"date":1004,"open":411,"high":916,"low":333,"close":979,"change":413,"percent_change":1005,"volume":1006,"transactions":9,"vwap":979},"2026-04-28",-1.02,18407300,{"date":1008,"open":313,"high":1009,"low":373,"close":412,"change":582,"percent_change":1010,"volume":1011,"transactions":9,"vwap":412},"2026-04-27",5.94,3.51,22980100,{"date":1013,"open":411,"high":1014,"low":543,"close":342,"change":306,"percent_change":1015,"volume":1016,"transactions":9,"vwap":342},"2026-04-24",5.879,-1.21,21023700,{"date":1018,"open":1019,"high":1020,"low":221,"close":828,"change":684,"percent_change":1021,"volume":1022,"transactions":9,"vwap":828},"2026-04-23",6.01,6.057,-4.79,28557600,{"date":1024,"open":410,"high":431,"low":1025,"close":1026,"change":346,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-22",5.95,6.06,2.02,26671400,{"date":1030,"open":1031,"high":533,"low":412,"close":1009,"change":918,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1009},"2026-04-21",6.155,-2.78,27884400,{"date":1035,"open":1019,"high":410,"low":383,"close":937,"change":233,"percent_change":233,"volume":1036,"transactions":9,"vwap":937},"2026-04-20",21771600,{"date":1038,"open":838,"high":1039,"low":443,"close":937,"change":166,"percent_change":1040,"volume":1041,"transactions":9,"vwap":937},"2026-04-17",6.485,0.49,28307100,{"date":1043,"open":444,"high":900,"low":988,"close":915,"change":241,"percent_change":1044,"volume":1045,"transactions":9,"vwap":915},"2026-04-16",0.33,25123000,{"date":1047,"open":218,"high":454,"low":218,"close":1026,"change":732,"percent_change":545,"volume":1048,"transactions":9,"vwap":1026},"2026-04-15",26275200,{"date":1050,"open":1051,"high":333,"low":366,"close":344,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":344},"2026-04-14",5.66,0.22,4.04,22225800,{"date":1056,"open":196,"high":296,"low":554,"close":325,"change":72,"percent_change":954,"volume":1057,"transactions":9,"vwap":325},"2026-04-13",17942100,{"date":1059,"open":305,"high":1060,"low":1061,"close":279,"change":763,"percent_change":1062,"volume":1063,"transactions":9,"vwap":279},"2026-04-10",5.52,5.34,1.5,14861700,{"date":1065,"open":375,"high":543,"low":278,"close":278,"change":770,"percent_change":1066,"volume":1067,"transactions":9,"vwap":278},"2026-04-09",-4.66,23136100,{"date":1069,"open":360,"high":345,"low":231,"close":314,"change":901,"percent_change":683,"volume":1070,"transactions":9,"vwap":314},"2026-04-08",28198800,{"date":1072,"open":231,"high":286,"low":288,"close":1061,"change":95,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1061},"2026-04-07",-3.61,32593100,{"date":1076,"open":305,"high":232,"low":305,"close":839,"change":346,"percent_change":1077,"volume":1078,"transactions":9,"vwap":839},"2026-04-06",2.21,24830200,{"date":1080,"open":731,"high":261,"low":731,"close":1081,"change":445,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-02",5.42,4.03,21070900,{"date":1085,"open":278,"high":324,"low":637,"close":775,"change":53,"percent_change":1086,"volume":1087,"transactions":9,"vwap":775},"2026-04-01",0.77,24270000,{"date":1089,"open":822,"high":554,"low":708,"close":551,"change":1090,"percent_change":620,"volume":1091,"transactions":9,"vwap":551},"2026-03-31",0.23,33759000,{"date":1093,"open":1094,"high":1095,"low":608,"close":569,"change":847,"percent_change":1096,"volume":1097,"transactions":9,"vwap":569},"2026-03-30",5.09,5.145,-2.95,33930900,{"date":1099,"open":561,"high":1061,"low":1100,"close":1094,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1094},"2026-03-27",5.07,-0.28,-5.21,28528900,{"date":1105,"open":541,"high":1106,"low":561,"close":258,"change":756,"percent_change":1107,"volume":1108,"transactions":9,"vwap":258},"2026-03-26",5.575,-3.42,18575800,{"date":1110,"open":230,"high":989,"low":249,"close":366,"change":72,"percent_change":1111,"volume":1112,"transactions":9,"vwap":366},"2026-03-25",0.91,28604700,{"date":1114,"open":360,"high":345,"low":231,"close":269,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":269},"2026-03-24",-0.38,-6.45,28463100,{"date":1119,"open":989,"high":422,"low":333,"close":343,"change":315,"percent_change":990,"volume":1120,"transactions":9,"vwap":343},"2026-03-23",26117000,{"date":1122,"open":432,"high":1026,"low":344,"close":360,"change":289,"percent_change":1123,"volume":1124,"transactions":9,"vwap":360},"2026-03-20",-4.16,34097400,{"date":1126,"open":829,"high":464,"low":334,"close":1019,"change":233,"percent_change":233,"volume":1127,"transactions":9,"vwap":1019},"2026-03-19",21315400,{"date":1129,"open":500,"high":838,"low":1019,"close":1019,"change":1101,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1019},"2026-03-18",-4.45,27681700,{"date":1133,"open":930,"high":444,"low":1026,"close":512,"change":262,"percent_change":1134,"volume":1135,"transactions":9,"vwap":512},"2026-03-17",2.78,29617000,{"date":1137,"open":915,"high":430,"low":1138,"close":905,"change":367,"percent_change":1139,"volume":1140,"transactions":9,"vwap":905},"2026-03-16",5.965,1.49,34275100,{"date":1142,"open":854,"high":964,"low":1143,"close":402,"change":711,"percent_change":1144,"volume":1145,"transactions":9,"vwap":402},"2026-03-13",5.97,-1.95,23285500,{"date":1147,"open":452,"high":972,"low":421,"close":421,"change":1101,"percent_change":1148,"volume":1149,"transactions":9,"vwap":421},"2026-03-12",-4.35,24702500,{"date":1151,"open":451,"high":479,"low":520,"close":899,"change":106,"percent_change":1152,"volume":1153,"transactions":9,"vwap":899},"2026-03-11",1.74,23707700,{"date":1155,"open":1156,"high":947,"low":1157,"close":431,"change":95,"percent_change":1158,"volume":1159,"transactions":9,"vwap":431},"2026-03-10",6.64,6.285,-3.07,23986800,{"date":1161,"open":1162,"high":480,"low":433,"close":870,"change":251,"percent_change":1163,"volume":1164,"transactions":9,"vwap":870},"2026-03-09",6.165,4.15,30265900,{"date":1166,"open":451,"high":972,"low":931,"close":533,"change":95,"percent_change":1167,"volume":1168,"transactions":9,"vwap":533},"2026-03-06",-3.1,30984200,{"date":1170,"open":868,"high":1171,"low":451,"close":972,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":972},"2026-03-05",6.785,-0.3,-4.44,38784400,{"date":1176,"open":877,"high":1177,"low":1178,"close":1179,"change":53,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-04",7,6.602,6.76,0.6,26242500,{"date":1183,"open":1184,"high":1185,"low":888,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-03",7.34,7.355,6.72,-0.8,-10.64,44986900,{"date":1191,"open":1192,"high":1193,"low":861,"close":1194,"change":1195,"percent_change":808,"volume":1196,"transactions":9,"vwap":1194},"2026-03-02",6.85,7.55,7.52,0.4,38125500,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":770,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-27",7.16,6.91,7.12,-3.52,29616300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-26",7.1,7.4,6.96,7.38,0.28,3.94,37141100,{"date":1214,"open":1215,"high":1216,"low":882,"close":1206,"change":189,"percent_change":307,"volume":1217,"transactions":9,"vwap":1206},"2026-02-25",7.28,7.32,30447100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1090,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-24",6.86,7.2,6.695,7.19,3.3,39258400,{"date":1227,"open":876,"high":1228,"low":1229,"close":1208,"change":166,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1208},"2026-02-23",6.98,6.66,0.43,32896000,{"date":1233,"open":882,"high":1215,"low":1234,"close":869,"change":1172,"percent_change":814,"volume":1235,"transactions":9,"vwap":869},"2026-02-20",6.874,28432500,{"date":1237,"open":1192,"high":1238,"low":1239,"close":1240,"change":251,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-19",7.27,6.78,7.23,3.73,37483400,{"date":1244,"open":861,"high":1245,"low":942,"close":501,"change":894,"percent_change":1246,"volume":1247,"transactions":9,"vwap":501},"2026-02-18",7.13,2.2,24435900,{"date":1249,"open":876,"high":1250,"low":1251,"close":1252,"change":72,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-17",6.895,6.57,6.82,0.74,30776400,{"date":1256,"open":877,"high":1257,"low":947,"close":892,"change":717,"percent_change":894,"volume":1258,"transactions":9,"vwap":892},"2026-02-13",6.99,25227000,{"date":1260,"open":501,"high":501,"low":1261,"close":1179,"change":856,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1179},"2026-02-12",6.61,-3.01,28999500,{"date":1265,"open":1266,"high":1221,"low":522,"close":501,"change":95,"percent_change":1267,"volume":1268,"transactions":9,"vwap":501},"2026-02-11",7.17,-2.79,33094900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1266,"change":95,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1266},"2026-02-10",7.36,7.57,7.155,-2.71,30275500,{"date":1277,"open":1240,"high":1278,"low":1245,"close":1279,"change":980,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-09",7.47,7.37,0.96,29426600,{"date":1283,"open":1284,"high":1279,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-06",6.795,6.7,7.3,0.81,12.48,50541700,{"date":1291,"open":1292,"high":522,"low":900,"close":490,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":490},"2026-02-05",6.755,-0.46,-6.62,52332300,{"date":1297,"open":1199,"high":1221,"low":1298,"close":1299,"change":289,"percent_change":482,"volume":1300,"transactions":9,"vwap":1299},"2026-02-04",6.73,6.95,33214200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1221,"change":894,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1221},"2026-02-03",7.18,7.24,6.9,2.13,33848500,{"date":1309,"open":1221,"high":1238,"low":501,"close":1310,"change":200,"percent_change":1144,"volume":1311,"transactions":9,"vwap":1310},"2026-02-02",7.05,36462400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1223,"change":1000,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1223},"2026-01-30",7.35,7.42,7.11,-3.23,32445600,{"date":1320,"open":1321,"high":1322,"low":489,"close":1323,"change":1172,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-29",7.76,7.77,7.43,-3.88,38819800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":455,"percent_change":1130,"volume":1332,"transactions":9,"vwap":1331},"2026-01-28",8.11,8.142,7.68,7.73,35204900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":20,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-27",8.15,8.21,7.93,8.09,0.75,26169500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-26",8.565,8.63,8,8.03,-0.58,-6.74,31483700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1173,"volume":1357,"transactions":9,"vwap":1355},"2026-01-23",9.05,9.11,8.48,8.61,-0.4,32710600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":846,"volume":1365,"transactions":9,"vwap":1363},"2026-01-22",8.64,9.15,8.55,9.01,0.54,53573000,{"date":1367,"open":1368,"high":1369,"low":1328,"close":524,"change":394,"percent_change":1370,"volume":1371,"transactions":9,"vwap":524},"2026-01-21",8.725,8.98,-2.08,50047400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":856,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-20",8.485,8.97,8.45,8.65,-2.37,44970900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":233,"percent_change":233,"volume":1386,"transactions":9,"vwap":1385},"2026-01-16",8.93,9.23,8.78,8.86,37941700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1385,"change":326,"percent_change":140,"volume":1392,"transactions":9,"vwap":1385},"2026-01-15",8.89,9.29,8.723,55764000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":872,"percent_change":737,"volume":1399,"transactions":9,"vwap":1398},"2026-01-14",8.38,9,8.3,8.91,60679300,{"date":1401,"open":1402,"high":1403,"low":1335,"close":524,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":524},"2026-01-13",8.94,9.06,-0.39,-4.4,52413000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1385,"change":72,"percent_change":973,"volume":1412,"transactions":9,"vwap":1385},"2026-01-12",8.84,9.24,8.68,59346300,{"date":1414,"open":1415,"high":1375,"low":1362,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-09",8.9,8.81,0.1,1.15,60240900,{"date":1421,"open":1422,"high":1363,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-08",8.49,8.44,8.71,0.29,3.44,50002500,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1356,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-07",8.8,8.4,8.42,-4.54,27693800,{"date":1436,"open":1437,"high":1438,"low":524,"close":1439,"change":251,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-06",8.605,8.88,8.82,3.04,41952300,{"date":1443,"open":1444,"high":1439,"low":1445,"close":1446,"change":1230,"percent_change":197,"volume":1447,"transactions":9,"vwap":1446},"2026-01-05",8.25,8.18,8.56,61643100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":145,"percent_change":1328,"volume":1454,"transactions":9,"vwap":1453},"2026-01-02",7.67,8.16,7.505,8.13,45157300,{"date":1456,"open":1457,"high":1458,"low":1207,"close":1194,"change":116,"percent_change":1356,"volume":1459,"transactions":9,"vwap":1194},"2025-12-31",7.56,7.59,33649900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1193,"change":847,"percent_change":1144,"volume":1465,"transactions":9,"vwap":1193},"2025-12-30",7.71,7.82,7.54,17905400,{"date":1467,"open":1331,"high":1468,"low":1469,"close":1470,"change":756,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-29",7.97,7.65,7.7,-2.41,17513000,{"date":1474,"open":1453,"high":1475,"low":1476,"close":1477,"change":1000,"percent_change":1096,"volume":1478,"transactions":9,"vwap":1477},"2025-12-26",8.14,7.865,7.89,18863400,{"date":1480,"open":1444,"high":1481,"low":1482,"close":1453,"change":917,"percent_change":711,"volume":1483,"transactions":9,"vwap":1453},"2025-12-24",8.39,8.07,12929100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1475,"change":770,"percent_change":1167,"volume":1489,"transactions":9,"vwap":1475},"2025-12-23",8.23,8.37,8.1,32751900,{"date":1491,"open":1492,"high":1377,"low":1493,"close":1431,"change":901,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1431},"2025-12-22",8.29,8.26,2.94,35435400,{"date":1497,"open":1468,"high":1444,"low":1498,"close":1451,"change":906,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1451},"2025-12-19",7.855,4.35,31259000,{"date":1502,"open":1503,"high":1488,"low":1321,"close":1463,"change":901,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1463},"2025-12-18",7.88,3.17,40871700,{"date":1507,"open":1508,"high":1451,"low":1193,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-17",7.955,7.58,-0.37,-4.65,44984100,{"date":1514,"open":1515,"high":1338,"low":1331,"close":1516,"change":346,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-16",7.78,7.95,1.53,41800000,{"date":1520,"open":1521,"high":1522,"low":1463,"close":733,"change":1523,"percent_change":336,"volume":1524,"transactions":9,"vwap":733},"2025-12-15",8.46,8.468,-0.47,36343900,{"date":1526,"open":1355,"high":1439,"low":1527,"close":1397,"change":770,"percent_change":395,"volume":1528,"transactions":9,"vwap":1397},"2025-12-12",8.22,38869500,{"date":1530,"open":1531,"high":1532,"low":1451,"close":1446,"change":38,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1446},"2025-12-11",8.35,8.6,2.27,28878600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1487,"change":770,"percent_change":1262,"volume":1540,"transactions":9,"vwap":1487},"2025-12-10",8.575,8.665,8.32,34425800,{"date":1542,"open":524,"high":1543,"low":1395,"close":1344,"change":241,"percent_change":1090,"volume":1544,"transactions":9,"vwap":1344},"2025-12-09",8.73,24631100,{"date":1546,"open":1377,"high":1547,"low":1431,"close":1355,"change":717,"percent_change":346,"volume":1548,"transactions":9,"vwap":1355},"2025-12-08",8.75,33887300,{"date":1550,"open":1430,"high":1551,"low":1552,"close":1532,"change":492,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1532},"2025-12-05",8.95,8.57,-3.91,40694000,{"date":1556,"open":1397,"high":1403,"low":1486,"close":1551,"change":1180,"percent_change":1223,"volume":1557,"transactions":9,"vwap":1551},"2025-12-04",66945800,{"date":1559,"open":1450,"high":1531,"low":1193,"close":1531,"change":1560,"percent_change":1361,"volume":1561,"transactions":9,"vwap":1531},"2025-12-03",0.7,47751100,{"date":1563,"open":1564,"high":733,"low":1565,"close":1469,"change":38,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1469},"2025-12-02",7.51,7.46,2.55,45457300,{"date":1569,"open":1194,"high":1469,"low":1209,"close":1565,"change":121,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1565},"2025-12-01",-4.24,37147100,{"date":1573,"open":1457,"high":1574,"low":1278,"close":1575,"change":698,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-28",7.927,7.79,4.01,23535900,{"date":1579,"open":1207,"high":1580,"low":1581,"close":1582,"change":106,"percent_change":1139,"volume":1583,"transactions":9,"vwap":1582},"2025-11-26",7.6,7.365,7.49,28830500,{"date":1585,"open":1586,"high":1587,"low":1199,"close":1209,"change":413,"percent_change":87,"volume":1588,"transactions":9,"vwap":1209},"2025-11-25",7.39,7.48,37191900,{"date":1590,"open":1303,"high":1278,"low":1206,"close":1591,"change":251,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-24",7.44,3.62,34080100,{"date":1595,"open":545,"high":1596,"low":845,"close":1303,"change":46,"percent_change":703,"volume":1597,"transactions":9,"vwap":1303},"2025-11-21",7.285,59031900,{"date":1599,"open":1600,"high":1503,"low":1220,"close":531,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":531},"2025-11-20",7.75,-0.6,-8.03,71246000,{"date":1605,"open":1469,"high":1463,"low":1581,"close":1278,"change":200,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1278},"2025-11-19",-1.84,62620100,{"date":1609,"open":1580,"high":1322,"low":1610,"close":1611,"change":38,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-18",7.25,7.61,2.56,57803800,{"date":1615,"open":1463,"high":1503,"low":1304,"close":1315,"change":1293,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1315},"2025-11-17",-5.84,68986500,{"date":1619,"open":1620,"high":1486,"low":1621,"close":1503,"change":797,"percent_change":414,"volume":1622,"transactions":9,"vwap":1503},"2025-11-14",7.74,7.62,76969800,{"date":1624,"open":1354,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-13",8.495,7.81,7.96,-0.69,-7.98,90377100,{"date":1632,"open":1633,"high":1353,"low":1634,"close":1377,"change":684,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1377},"2025-11-12",8.85,8.305,-3.24,95418000,{"date":1638,"open":1539,"high":1396,"low":1639,"close":1402,"change":1040,"percent_change":219,"volume":1640,"transactions":9,"vwap":1402},"2025-11-11",8.19,121089000,{"date":1642,"open":524,"high":1344,"low":1643,"close":1376,"change":1644,"percent_change":1224,"volume":1645,"transactions":9,"vwap":1376},"2025-11-10",8.28,0.27,69174600,{"date":1647,"open":733,"high":1336,"low":1221,"close":1445,"change":94,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1445},"2025-11-07",-7.88,153846600,{"date":1651,"open":1652,"high":1652,"low":1633,"close":1438,"change":1628,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1438},"2025-11-06",9.5,-7.21,63250000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":717,"percent_change":1417,"volume":1661,"transactions":9,"vwap":1660},"2025-11-05",9.84,9.85,9.43,9.57,63486300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-04",10,10.195,9.54,9.56,-0.86,-8.25,69858300,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1187,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-03",11.09,10.1,10.42,-7.13,73801400,{"date":1679,"open":1673,"high":1680,"low":1681,"close":1682,"change":251,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-31",11.46,10.76,11.22,2.37,73362900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":376,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-30",10.925,11.13,10.78,10.96,-1.97,39948400,{"date":1694,"open":1682,"high":1695,"low":1696,"close":1697,"change":53,"percent_change":544,"volume":1698,"transactions":9,"vwap":1697},"2025-10-29",11.49,10.86,11.18,51666600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":95,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-28",11.34,11.595,11.03,11.14,-1.76,49821400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1701,"change":72,"percent_change":872,"volume":1712,"transactions":9,"vwap":1701},"2025-10-27",11.58,11.72,11.29,41533800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1711,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1711},"2025-10-24",11.28,11.48,11.04,0.38,3.48,40243700,{"date":1722,"open":1717,"high":1723,"low":1724,"close":1725,"change":72,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-23",11.08,10.65,10.91,0.46,41050600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1696,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1696},"2025-10-22",11.26,11.39,10.38,-0.55,-4.82,64778500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-21",11.85,11.97,11.33,11.41,-0.57,-4.76,45966000,{"date":1746,"open":1747,"high":1748,"low":1741,"close":1749,"change":1253,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-20",11.87,12.13,11.98,6.58,80755300,{"date":1753,"open":1754,"high":1747,"low":1723,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-17",11.68,11.24,-0.63,-5.31,56636000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1747,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1747},"2025-10-16",13.32,14.3,11.82,-1.16,-8.9,85732200,{"date":1768,"open":1769,"high":177,"low":1770,"close":1771,"change":717,"percent_change":763,"volume":1772,"transactions":9,"vwap":1771},"2025-10-15",13.44,12.83,13.03,92535400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":818,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-14",12.25,13.5,11.47,13.02,1.96,77028900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":947,"volume":1788,"transactions":9,"vwap":1786},"2025-10-13",12.11,12.85,11.9,12.77,0.8,58789800,{"date":1790,"open":1791,"high":1792,"low":1754,"close":1739,"change":1628,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1739},"2025-10-10",12.59,12.79,-5.45,48376300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":582,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-09",12.39,12.69,11.74,12.66,1.61,50636400,{"date":1804,"open":1710,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-08",12.53,10.95,12.46,-0.02,-0.16,88735300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1288,"change":1764,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1288},"2025-10-07",13.11,13.71,12.34,-8.5,129659200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-06",12.1,13.81,11.86,13.64,2.07,17.89,160904300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-03",10.365,11.59,10.25,11.57,1.39,13.65,108807000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":631,"volume":1843,"transactions":9,"vwap":1841},"2025-10-02",9.95,10.418,9.82,10.18,0.37,56385400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1090,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-01",9.48,10.17,9.47,9.81,2.4,51088900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":306,"percent_change":298,"volume":1858,"transactions":9,"vwap":1857},"2025-09-30",9.52,9.67,9.17,9.58,39706600,{"date":1860,"open":1861,"high":1862,"low":1856,"close":1863,"change":1842,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-29",9.39,9.68,9.65,3.99,45634700,{"date":1867,"open":1868,"high":1840,"low":1869,"close":1869,"change":326,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-26",9.41,9.28,-0.54,33399300,{"date":1873,"open":1874,"high":1848,"low":1875,"close":1876,"change":1115,"percent_change":1553,"volume":1877,"transactions":9,"vwap":1876},"2025-09-25",9.305,8.92,9.33,44397800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":573,"change":684,"percent_change":1883,"volume":1884,"transactions":9,"vwap":573},"2025-09-24",10.08,10.12,9.63,-2.9,43480700,{"date":1886,"open":1887,"high":1888,"low":1857,"close":1664,"change":1889,"percent_change":761,"volume":1890,"transactions":9,"vwap":1664},"2025-09-23",9.69,10.33,0.45,65698500,{"date":1892,"open":974,"high":974,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-09-22",9.2,9.55,-0.31,-3.14,40806900,{"date":1899,"open":1900,"high":1901,"low":1410,"close":1902,"change":145,"percent_change":699,"volume":1903,"transactions":9,"vwap":1902},"2025-09-19",9.315,9.94,9.86,75582200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":809,"change":818,"percent_change":1134,"volume":1909,"transactions":9,"vwap":809},"2025-09-18",9.03,9.34,8.965,35739000,{"date":1911,"open":1353,"high":1912,"low":1913,"close":1396,"change":423,"percent_change":1015,"volume":1914,"transactions":9,"vwap":1396},"2025-09-17",9.21,8.77,42314600,{"date":1916,"open":1856,"high":1907,"low":1415,"close":1353,"change":917,"percent_change":423,"volume":1917,"transactions":9,"vwap":1353},"2025-09-16",31235200,{"date":1919,"open":1920,"high":1854,"low":1369,"close":1921,"change":1842,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-15",9.36,9.12,4.23,38212100,{"date":1925,"open":1532,"high":1430,"low":1926,"close":1547,"change":251,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1547},"2025-09-12",8.53,3.06,30218300,{"date":1930,"open":1643,"high":1931,"low":1932,"close":1422,"change":901,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1422},"2025-09-11",8.7,8.215,2.91,27339600,{"date":1936,"open":1532,"high":1532,"low":1486,"close":1444,"change":394,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1444},"2025-09-10",-2.14,19570100,{"date":1940,"open":1354,"high":1941,"low":1942,"close":1943,"change":797,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-09",8.62,8.36,8.43,-0.94,15424600,{"date":1947,"open":1948,"high":1949,"low":1431,"close":1950,"change":717,"percent_change":346,"volume":1951,"transactions":9,"vwap":1950},"2025-09-08",8.58,8.74,8.51,15416800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":72,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-05",8.615,8.69,8.165,8.5,0.59,18002200,{"date":1961,"open":1432,"high":1962,"low":1492,"close":1376,"change":20,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1376},"2025-09-04",8.54,0.72,17190900,{"date":1966,"open":1967,"high":1931,"low":1487,"close":1481,"change":856,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1481},"2025-09-03",8.66,-2.44,19117900,{"date":1971,"open":1355,"high":1430,"low":1481,"close":1532,"change":492,"percent_change":1553,"volume":1972,"transactions":9,"vwap":1532},"2025-09-02",26844600,{"date":1974,"open":1975,"high":1976,"low":1385,"close":1551,"change":289,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1551},"2025-08-29",9.18,9.229,-2.72,21445100,{"date":1980,"open":1912,"high":1981,"low":1361,"close":1893,"change":72,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1893},"2025-08-28",9.32,0.55,17269900,{"date":1985,"open":1361,"high":1986,"low":1403,"close":1361,"change":711,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1361},"2025-08-27",9.385,-1.29,27972400,{"date":1990,"open":1991,"high":1659,"low":1361,"close":1992,"change":222,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-26",9.4,9.27,-1.07,23939200,{"date":1996,"open":1997,"high":1882,"low":1998,"close":1999,"change":1172,"percent_change":1167,"volume":2000,"transactions":9,"vwap":1999},"2025-08-25",9.53,9.35,9.37,17270600,{"date":2002,"open":2003,"high":1849,"low":1856,"close":1855,"change":1425,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1855},"2025-08-22",9.38,3.09,25190800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2003,"change":894,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2003},"2025-08-21",9.22,9.44,9.125,1.63,19607300,{"date":2014,"open":2015,"high":1869,"low":1385,"close":1383,"change":413,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1383},"2025-08-20",9.14,-0.65,23195500,{"date":2019,"open":2020,"high":2021,"low":809,"close":1390,"change":140,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1390},"2025-08-19",9.8,9.88,-5.69,28368800,{"date":2025,"open":1664,"high":2026,"low":2027,"close":1658,"change":166,"percent_change":46,"volume":2028,"transactions":9,"vwap":1658},"2025-08-18",10.23,9.61,27664000,{"date":2030,"open":1841,"high":2031,"low":1849,"close":1840,"change":918,"percent_change":984,"volume":2032,"transactions":9,"vwap":1840},"2025-08-15",10.26,21078700,{"date":2034,"open":2035,"high":1841,"low":2036,"close":2037,"change":856,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-14",10.035,9.73,9.99,-2.06,26054600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":326,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-13",10.525,10.578,9.983,10.2,-0.49,32628400,{"date":2049,"open":809,"high":2050,"low":1921,"close":1831,"change":2051,"percent_change":1591,"volume":2052,"transactions":9,"vwap":1831},"2025-08-12",10.34,0.71,65505100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1666,"change":394,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1666},"2025-08-11",9.895,9.9,9.46,-1.85,42790900,{"date":2061,"open":2062,"high":2063,"low":1894,"close":2064,"change":797,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-08",9.855,9.93,9.72,-0.82,22923000,{"date":2068,"open":2069,"high":1674,"low":2070,"close":2020,"change":326,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2020},"2025-08-07",9.92,9.62,-0.51,27600800,{"date":2074,"open":2075,"high":2075,"low":2076,"close":1658,"change":2077,"percent_change":1511,"volume":2078,"transactions":9,"vwap":1658},"2025-08-06",10.32,9.77,-0.48,26201100,{"date":2080,"open":2081,"high":2082,"low":1674,"close":1888,"change":222,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1888},"2025-08-05",10.5,10.63,-0.96,28942600,{"date":2086,"open":2087,"high":2088,"low":1882,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-04",9.74,10.45,10.43,0.79,8.2,32244600,{"date":2094,"open":2095,"high":1838,"low":1667,"close":2096,"change":1404,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-01",9.785,9.64,-3.89,29800800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":711,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-07-31",10.16,10.325,9.91,10.03,-1.18,24637500,{"date":2108,"open":1831,"high":2109,"low":2110,"close":2111,"change":297,"percent_change":1404,"volume":2112,"transactions":9,"vwap":2111},"2025-07-30",10.28,9.98,10.15,22149300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1601,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-29",10.83,10.92,10.13,10.19,-5.56,31045700,{"date":2122,"open":1741,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-07-28",11.6,10.67,10.79,-0.42,-3.75,30539900,{"date":2130,"open":2131,"high":1740,"low":2132,"close":2133,"change":1052,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-25",10.98,10.875,11.21,2,31944300,{"date":2137,"open":1755,"high":2138,"low":1725,"close":2139,"change":1510,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-24",11.275,10.99,-3.26,28779000,{"date":2143,"open":2144,"high":1680,"low":2145,"close":2146,"change":1842,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-23",11.35,10.9,11.36,3.37,39701500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2139,"change":1668,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2139},"2025-07-22",11.45,11.76,10.68,-7.26,51779600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1738,"change":691,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1738},"2025-07-21",13.365,13.488,11.765,-10.84,57660700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":423,"percent_change":2065,"volume":2169,"transactions":9,"vwap":2168},"2025-07-18",13.07,13.73,12.88,13.29,55090900,{"date":2171,"open":2172,"high":2173,"low":1748,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-17",12.38,13.4,1.31,10.84,74876100,{"date":2178,"open":2179,"high":2180,"low":2139,"close":2181,"change":2182,"percent_change":1279,"volume":2183,"transactions":9,"vwap":2181},"2025-07-16",11.43,12.2,12.09,0.83,66657600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1730,"change":1726,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1730},"2025-07-15",10.88,11.67,10.73,4.26,63930800,{"date":2192,"open":2089,"high":2145,"low":2117,"close":2193,"change":1425,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-14",10.8,2.76,29907500,{"date":2197,"open":2125,"high":65,"low":2198,"close":2199,"change":823,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-11",10.405,10.51,-2.5,36976100,{"date":2203,"open":2204,"high":2175,"low":2102,"close":1689,"change":1044,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1689},"2025-07-10",10.39,3.16,27779900,{"date":2208,"open":2209,"high":1724,"low":1831,"close":2088,"change":763,"percent_change":1086,"volume":2210,"transactions":9,"vwap":2088},"2025-07-09",10.47,28139800,{"date":2212,"open":2213,"high":2081,"low":2213,"close":2214,"change":242,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-08",10.045,10.37,3.49,36204600,{"date":2218,"open":1674,"high":2219,"low":974,"close":2220,"change":847,"percent_change":798,"volume":2221,"transactions":9,"vwap":2220},"2025-07-07",10.22,10.02,31032300,{"date":2223,"open":2224,"high":1841,"low":2225,"close":1847,"change":38,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1847},"2025-07-03",10.07,9.97,1.9,19267600,{"date":2229,"open":2230,"high":2230,"low":1849,"close":2110,"change":1417,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2110},"2025-07-02",10.11,1.01,39847500,{"date":2234,"open":2235,"high":2236,"low":1657,"close":2021,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2021},"2025-07-01",10.59,10.62,-0.97,-8.94,55975900,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":1718,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-30",10.565,11.06,10.85,3.63,45734900,{"date":2248,"open":2249,"high":2250,"low":2026,"close":2209,"change":711,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2209},"2025-06-27",10.49,10.717,-1.13,60959900,{"date":2254,"open":2255,"high":2235,"low":2256,"close":2235,"change":2257,"percent_change":868,"volume":2258,"transactions":9,"vwap":2235},"2025-06-26",10.051,10.01,0.66,33685400,{"date":2260,"open":2115,"high":2261,"low":2063,"close":2063,"change":1187,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2063},"2025-06-25",11.05,-7.46,38010000,{"date":2265,"open":1847,"high":1696,"low":2225,"close":2188,"change":2266,"percent_change":1286,"volume":2267,"transactions":9,"vwap":2188},"2025-06-24",0.73,45109700,{"date":2269,"open":2069,"high":1880,"low":2270,"close":1664,"change":297,"percent_change":1356,"volume":2271,"transactions":9,"vwap":1664},"2025-06-23",9.49,38200100,{"date":2273,"open":2274,"high":2275,"low":2225,"close":2276,"change":1809,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-06-20",10.4,10.575,10.04,-1.57,42879900,{"date":2280,"open":2281,"high":2109,"low":2103,"close":2045,"change":1210,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2045},"2025-06-18",10.09,2.82,36840400,{"date":2285,"open":2286,"high":2287,"low":2021,"close":2069,"change":1293,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2069},"2025-06-17",10.24,10.61,-4.43,45933200,{"date":2291,"open":2050,"high":2292,"low":1881,"close":1732,"change":732,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1732},"2025-06-16",10.54,3.9,52754800,{"date":2296,"open":1880,"high":2297,"low":2076,"close":2037,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2037},"2025-06-13",10.29,-1.74,-14.83,111011300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":726,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-12",11.94,12.41,11.71,11.73,-3.62,27087600,{"date":2310,"open":2311,"high":2312,"low":1680,"close":2313,"change":2090,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-11",11.75,12.52,12.17,6.94,53311700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":346,"percent_change":752,"volume":2322,"transactions":9,"vwap":2321},"2025-06-10",11.27,11.54,11.01,11.38,32657300,{"date":2324,"open":2179,"high":2187,"low":2286,"close":1730,"change":752,"percent_change":2081,"volume":2325,"transactions":9,"vwap":1730},"2025-06-09",79601000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2118,"change":2182,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2118},"2025-06-06",9.66,10.21,9.521,8.87,41210700,{"date":2334,"open":1863,"high":2076,"low":2335,"close":1920,"change":1101,"percent_change":1883,"volume":2336,"transactions":9,"vwap":1920},"2025-06-05",9.245,29860300,{"date":2338,"open":974,"high":1658,"low":1998,"close":2096,"change":797,"percent_change":2065,"volume":2339,"transactions":9,"vwap":2096},"2025-06-04",26683300,{"date":2341,"open":2045,"high":2342,"low":2328,"close":2064,"change":917,"percent_change":222,"volume":2343,"transactions":9,"vwap":2064},"2025-06-03",10.44,27432800,{"date":2345,"open":2256,"high":2256,"low":1862,"close":2036,"change":455,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2036},"2025-06-02",-3.57,18703000,{"date":2349,"open":2089,"high":2081,"low":2350,"close":2281,"change":2071,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2281},"2025-05-30",9.87,-4.81,23921000,{"date":2354,"open":2355,"high":2356,"low":2249,"close":2357,"change":492,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-29",11.2,11.23,10.6,-3.2,24179400,{"date":2361,"open":2146,"high":1709,"low":2362,"close":1806,"change":166,"percent_change":1644,"volume":2363,"transactions":9,"vwap":1806},"2025-05-28",10.72,36693900,{"date":2365,"open":2366,"high":2367,"low":2124,"close":2116,"change":1044,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2116},"2025-05-27",11,11.425,3.12,34119700,{"date":2371,"open":2088,"high":2125,"low":1732,"close":2235,"change":917,"percent_change":189,"volume":2372,"transactions":9,"vwap":2235},"2025-05-23",20052300,{"date":2374,"open":2375,"high":2244,"low":2286,"close":2357,"change":376,"percent_change":967,"volume":2376,"transactions":9,"vwap":2357},"2025-05-22",10.55,31436400,{"date":2378,"open":1696,"high":2379,"low":2153,"close":2380,"change":1523,"percent_change":1123,"volume":2381,"transactions":9,"vwap":2380},"2025-05-21",11.335,10.82,30665300,{"date":2383,"open":2355,"high":2384,"low":1725,"close":1711,"change":222,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1711},"2025-05-20",11.52,-0.88,35882400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":1731,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1731},"2025-05-19",12.54,12.78,11.175,-1.91,-14.36,57562700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1353,"volume":2402,"transactions":9,"vwap":2400},"2025-05-16",12.84,13.92,12.63,13.3,1.11,72372000,{"date":2404,"open":2319,"high":1775,"low":1695,"close":2405,"change":242,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-15",12.19,2.96,42579500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":502,"percent_change":454,"volume":2414,"transactions":9,"vwap":2413},"2025-05-14",11.075,11.89,10.97,11.84,47465200,{"date":2416,"open":2417,"high":2384,"low":1659,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-05-13",9.45,11.16,2.08,22.91,91818600,{"date":2423,"open":1410,"high":1876,"low":2424,"close":2425,"change":1644,"percent_change":1927,"volume":2426,"transactions":9,"vwap":2425},"2025-05-12",8.841,9.08,32159000,{"date":2428,"open":2429,"high":2430,"low":1552,"close":1416,"change":72,"percent_change":973,"volume":2431,"transactions":9,"vwap":1416},"2025-05-09",8.76,8.908,14535400,{"date":2433,"open":1875,"high":2434,"low":1344,"close":2429,"change":582,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2429},"2025-05-08",9.02,2.34,17114700,{"date":2438,"open":1422,"high":1967,"low":2439,"close":1446,"change":166,"percent_change":242,"volume":2440,"transactions":9,"vwap":1446},"2025-05-07",8.355,12598600,{"date":2442,"open":1395,"high":1552,"low":1486,"close":1926,"change":1809,"percent_change":1606,"volume":2443,"transactions":9,"vwap":1926},"2025-05-06",15580800,{"date":2445,"open":1353,"high":2446,"low":2447,"close":1955,"change":1601,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1955},"2025-05-05",9.19,8.642,-6.46,19241500,{"date":2451,"open":2452,"high":2027,"low":2452,"close":1390,"change":1287,"percent_change":1894,"volume":2453,"transactions":9,"vwap":1390},"2025-05-02",8.59,39780500,{"date":2455,"open":524,"high":1446,"low":1451,"close":1354,"change":894,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1354},"2025-05-01",1.8,24320500,{"date":2459,"open":1941,"high":2460,"low":1475,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-04-30",8.655,8.33,-0.66,-7.34,28671700,{"date":2466,"open":1948,"high":1396,"low":1950,"close":2467,"change":1726,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-04-29",8.99,5.39,21475800,{"date":2471,"open":1949,"high":1389,"low":1336,"close":1926,"change":413,"percent_change":94,"volume":2472,"transactions":9,"vwap":1926},"2025-04-28",16311100,{"date":2474,"open":1446,"high":2475,"low":2476,"close":2452,"change":166,"percent_change":242,"volume":2477,"transactions":9,"vwap":2452},"2025-04-25",8.865,8.435,20115800,{"date":2479,"open":1445,"high":1948,"low":1338,"close":1446,"change":403,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1446},"2025-04-24",6.34,23127000,{"date":2483,"open":1626,"high":1639,"low":2484,"close":2485,"change":2051,"percent_change":1855,"volume":2486,"transactions":9,"vwap":2485},"2025-04-23",7.685,8.05,26931700,{"date":2488,"open":2489,"high":2490,"low":1206,"close":1184,"change":582,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1184},"2025-04-22",7.22,7.469,2.8,14449900,{"date":182,"open":1245,"high":2494,"low":2314,"close":2495,"change":717,"percent_change":995,"volume":2496,"transactions":9,"vwap":2495},7.21,7.14,13927500]