[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGNT":3,"homepage-market-summary":30,"stock-historical-AGNT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AGNT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AGNT, Inc. Common Stock","Nasdaq",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","AGNT Inc is a multi-model real estate platform, with brands including eXp Realty, eXp Commercial, NextHome, FrameVR.io, and SUCCESS Enterprises. The group prioritizes transparency, innovation, and long-term value for agents, franchise owners, staff, and shareholders.","1,834","Bellingham, WA",{"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},3.56,3.65,3.69,3.44,3.67,-0.11,-3,1734712.22887,12688,3.5662,90,3.255,1002102.5944303639,0.4,2174,{"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},12.226,3.4,1246762,455068040.291611,-58.51,"2025-04-21",[184,185,194,203,213,224,233,242,252,262,273,282,292,302,313,322,331,340,349,357,364,373,381,391,401,410,420,429,438,447,458,468,476,485,494,502,512,519,527,535,543,549,555,564,571,578,587,593,600,608,616,622,630,638,644,651,657,662,666,673,679,686,694,702,709,716,723,729,737,745,754,759,766,772,778,784,790,798,802,809,813,818,823,828,832,837,841,846,851,856,862,866,872,877,882,886,890,898,905,913,921,927,935,940,947,955,962,969,975,982,988,994,1000,1005,1014,1020,1028,1034,1041,1049,1056,1062,1068,1072,1076,1082,1088,1094,1099,1105,1110,1117,1123,1130,1136,1142,1147,1152,1155,1159,1168,1173,1177,1182,1188,1194,1201,1208,1215,1224,1232,1239,1247,1254,1261,1269,1277,1282,1288,1295,1301,1310,1318,1326,1335,1341,1348,1355,1363,1370,1377,1383,1391,1397,1403,1409,1415,1422,1430,1435,1442,1448,1454,1461,1467,1475,1481,1486,1490,1496,1499,1505,1511,1516,1522,1530,1536,1544,1550,1557,1565,1571,1577,1584,1591,1599,1607,1613,1619,1627,1635,1642,1650,1656,1665,1671,1676,1682,1691,1698,1703,1709,1714,1720,1727,1733,1739,1745,1752,1758,1763,1769,1776,1781,1786,1793,1796,1801,1806,1811,1816,1822,1828,1833,1838,1844,1851,1857,1862,1868,1873,1879,1885,1891,1896,1901,1906,1911,1916,1923,1929,1935,1942,1949,1954,1958,1965,1972,1978,1985,1990,1994,2000,2006,2010,2014,2018,2021,2025,2031,2037,2043,2049,2055,2059,2064,2068,2074,2078,2083,2089,2092,2099,2104,2110,2114,2119,2124,2128,2135,2140,2144,2148,2154,2161,2165,2171,2175,2179,2183,2189,2192,2197,2201,2205,2211,2214,2218,2222,2227,2232,2238,2244,2248,2254,2258,2262,2267,2272,2276,2280,2287,2291,2296,2301,2309,2315,2321,2327,2335,2343,2348,2354,2361,2367,2374,2380,2386,2392,2398,2402,2408,2415,2422,2428,2434,2439,2443,2449,2453,2457,2461,2467,2471,2476],{"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":15,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",3.59,3.68,0.12,3.38,1822520.139964,10763,3.6489,{"date":195,"open":196,"high":188,"low":197,"close":198,"change":53,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",3.5,3.48,3.55,1.14,1446728.215315,10167,3.5508,{"date":204,"open":205,"high":206,"low":196,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",3.57,3.7,3.51,-0.12,-3.31,1415921.10062,12907,3.5306,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",3.52,3.71,3.46,3.63,0.1,2.83,1711696.437526,14579,3.6265,{"date":225,"open":215,"high":226,"low":178,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",3.6,3.53,-0.01,-0.28,1889311.48721,16227,3.4929,{"date":234,"open":235,"high":235,"low":227,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",3.82,3.54,-0.29,-7.57,1954121.654816,12823,3.5891,{"date":243,"open":244,"high":245,"low":216,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",3.94,3.95,3.83,-0.02,-0.52,2169621.757231,15385,3.8162,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",3.75,3.8999,3.85,0.06,1.58,2120086.231226,12089,3.8509,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",3.87,3.895,3.76,3.79,-0.08,-2.07,4028748.040623,11842,3.8029,{"date":274,"open":275,"high":276,"low":277,"close":264,"change":116,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",3.98,3.99,3.78,-0.77,1936434.545384,13610,3.8585,{"date":283,"open":284,"high":285,"low":235,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",3.88,3.965,3.9,0.02,0.52,1673831.112228,12150,3.9057,{"date":293,"open":294,"high":295,"low":296,"close":284,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",4.05,4.08,3.865,-0.23,-5.6,1315966.719961,11151,3.921,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",4.02,4.205,3.975,4.11,0.09,2.24,1811409.892282,12839,4.1186,{"date":314,"open":315,"high":316,"low":277,"close":304,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",3.81,4.075,0.27,7.2,1520944.235789,11649,3.9356,{"date":323,"open":17,"high":324,"low":325,"close":254,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",3.8,3.61,0.055,1.49,1850219.955441,13180,3.7446,{"date":332,"open":284,"high":333,"low":218,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",3.91,3.695,-0.285,-7.16,1935809.437418,14739,3.7166,{"date":341,"open":342,"high":343,"low":244,"close":275,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",4.03,4.09,-0.05,-1.24,2000975.605828,15077,4.0072,{"date":350,"open":351,"high":352,"low":244,"close":342,"change":228,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",4.04,4.105,-0.25,1122016.813119,12473,4.0449,{"date":358,"open":359,"high":360,"low":275,"close":351,"change":72,"percent_change":361,"volume":362,"transactions":363,"vwap":359},"2026-09-03",4.07,4.16,1.25,1239056.970458,10667,{"date":365,"open":366,"high":367,"low":286,"close":276,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",3.97,4.01,0.07,1.79,1423330.288347,11766,3.9706,{"date":374,"open":351,"high":375,"low":284,"close":376,"change":95,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",4.085,3.92,-4.85,1714014.21967,15197,3.963,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":208,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",4.17,4.22,4.051,4.12,-2.83,2449054.796728,11742,4.1302,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":166,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",4.21,4.315,4.18,4.24,0.71,953661.605616,8390,4.2466,{"date":402,"open":403,"high":403,"low":404,"close":393,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",4.35,4.165,-0.17,-3.88,982120.646244,10026,4.2267,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",4.56,4.335,4.38,-0.18,-3.95,730744.444232,8374,4.389,{"date":421,"open":412,"high":422,"low":423,"close":412,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",4.6,4.46,0.01,0.22,736737.475588,8371,4.5501,{"date":430,"open":431,"high":422,"low":432,"close":433,"change":247,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",4.54,4.39,4.55,-0.44,1000210.858509,10889,4.5118,{"date":439,"open":440,"high":441,"low":442,"close":440,"change":53,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",4.57,4.64,4.43,0.88,1304909.13133,11515,4.5366,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",4.68,4.7,4.475,4.53,-0.21,-4.43,1174436.182969,12286,4.5532,{"date":459,"open":432,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",4.785,4.36,4.74,0.35,7.97,1145706.312012,13871,4.702,{"date":469,"open":384,"high":470,"low":384,"close":432,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",4.425,0.14,3.29,1378659.966822,14429,4.3658,{"date":477,"open":478,"high":478,"low":386,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",4.3,4.25,-0.1,-2.3,1297136.255624,12586,4.2043,{"date":486,"open":414,"high":487,"low":488,"close":403,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",4.49,4.31,-0.15,-3.33,937645.677157,9936,4.3761,{"date":495,"open":383,"high":496,"low":383,"close":497,"change":425,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",4.515,4.5,5.14,1213001.299706,11653,4.4061,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",4.27,4.34,4.195,4.28,0,890065.455647,8798,4.2536,{"date":513,"open":507,"high":514,"low":515,"close":507,"change":508,"percent_change":508,"volume":516,"transactions":517,"vwap":518},"2026-08-11",4.3209,4.2,909311.413147,12098,4.2675,{"date":520,"open":505,"high":521,"low":522,"close":507,"change":20,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",4.345,4.15,-2.51,1400045.351898,14155,4.2337,{"date":528,"open":529,"high":470,"low":529,"close":432,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",4.13,0.26,6.3,1417378.842207,14817,4.3535,{"date":536,"open":359,"high":395,"low":537,"close":529,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",3.8601,0.08,1.98,1635919.38692,15599,4.0873,{"date":544,"open":235,"high":383,"low":266,"close":294,"change":405,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",-4.03,1575769.156846,15979,4.0391,{"date":550,"open":294,"high":478,"low":294,"close":384,"change":189,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",2.93,1805744.025358,17043,4.1972,{"date":556,"open":294,"high":557,"low":558,"close":559,"change":72,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",4.185,4.015,4.1,1.23,1800564.584596,14160,4.0934,{"date":565,"open":246,"high":566,"low":315,"close":294,"change":567,"percent_change":256,"volume":568,"transactions":569,"vwap":570},"2026-07-31",4.065,0.15,1827504.801895,15747,3.9853,{"date":572,"open":256,"high":245,"low":573,"close":286,"change":368,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",3.685,1.83,1981255.91867,15787,3.8081,{"date":579,"open":580,"high":479,"low":581,"close":246,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",3.96,3.725,-0.19,-4.73,2343769.965958,17090,3.8649,{"date":588,"open":515,"high":414,"low":366,"close":304,"change":415,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",-4.29,2022571.521274,18206,4.0759,{"date":594,"open":595,"high":394,"low":595,"close":515,"change":596,"percent_change":246,"volume":597,"transactions":598,"vwap":599},"2026-07-27",4.06,0.155,2301341.799535,18166,4.2208,{"date":601,"open":264,"high":383,"low":264,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",4.045,0.175,4.52,1769344.167759,15362,4.072,{"date":609,"open":610,"high":610,"low":256,"close":264,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",4.33,-0.41,-9.58,1539508.962419,10752,3.9481,{"date":617,"open":442,"high":431,"low":384,"close":507,"change":489,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",-3.39,1094834.420568,11113,4.2806,{"date":623,"open":432,"high":624,"low":625,"close":442,"change":116,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",4.545,4.37,-0.67,1349588.48709,13012,4.4395,{"date":631,"open":632,"high":431,"low":633,"close":423,"change":208,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",4.51,4.3712,-2.62,1609320.287961,13904,4.459,{"date":639,"open":449,"high":462,"low":640,"close":641,"change":480,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-17",4.41,4.58,-2.14,1768300,{"date":645,"open":646,"high":647,"low":648,"close":449,"change":189,"percent_change":649,"volume":650,"transactions":9,"vwap":449},"2026-07-16",4.62,4.76,4.59,2.63,972700,{"date":652,"open":610,"high":653,"low":488,"close":412,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":412},"2026-07-15",4.625,0.28,6.54,1298700,{"date":658,"open":423,"high":497,"low":507,"close":507,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":507},"2026-07-14",-0.24,-5.31,1165500,{"date":663,"open":450,"high":450,"low":664,"close":604,"change":508,"percent_change":508,"volume":665,"transactions":9,"vwap":604},"2026-07-13",4.455,1131200,{"date":667,"open":668,"high":669,"low":632,"close":604,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":604},"2026-07-10",4.84,4.98,-0.32,-6.61,1051200,{"date":674,"open":462,"high":675,"low":676,"close":668,"change":72,"percent_change":677,"volume":678,"transactions":9,"vwap":668},"2026-07-09",4.86,4.735,1.04,879600,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":405,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-08",4.965,4.67,4.79,-3.43,1245600,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":20,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-07",5.15,5.17,4.87,4.96,-2.17,1287900,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":353,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-06",5.31,5.32,4.97,5.07,-4.7,1245100,{"date":703,"open":704,"high":704,"low":705,"close":697,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":697},"2026-07-02",5.45,5.01,-0.37,-6.5,1509400,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":654,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-01",5.44,5.79,5.69,5.18,980700,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":489,"percent_change":86,"volume":722,"transactions":9,"vwap":721},"2026-06-30",5.56,5.59,5.37,5.41,973200,{"date":724,"open":725,"high":719,"low":726,"close":718,"change":166,"percent_change":727,"volume":728,"transactions":9,"vwap":718},"2026-06-29",5.57,5.36,0.54,1362300,{"date":730,"open":731,"high":719,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-26",5.19,5.175,5.53,0.38,7.38,3253600,{"date":738,"open":739,"high":740,"low":741,"close":688,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":688},"2026-06-25",5.21,5.305,5.02,-0.07,-1.34,1161100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-24",4.89,5.34,4.88,5.22,0.46,9.66,1751800,{"date":755,"open":756,"high":683,"low":648,"close":647,"change":757,"percent_change":696,"volume":758,"transactions":9,"vwap":647},"2026-06-23",4.61,0.24,1707500,{"date":760,"open":761,"high":762,"low":763,"close":604,"change":405,"percent_change":764,"volume":765,"transactions":9,"vwap":604},"2026-06-22",4.69,4.81,4.505,-3.62,1506200,{"date":767,"open":768,"high":675,"low":769,"close":761,"change":287,"percent_change":770,"volume":771,"transactions":9,"vwap":761},"2026-06-18",4.78,4.665,0.43,3518200,{"date":773,"open":747,"high":774,"low":775,"close":682,"change":353,"percent_change":776,"volume":777,"transactions":9,"vwap":682},"2026-06-17",4.99,4.65,-5.08,1558600,{"date":779,"open":780,"high":705,"low":781,"close":782,"change":157,"percent_change":324,"volume":783,"transactions":9,"vwap":782},"2026-06-16",4.77,4.763,4.92,1670700,{"date":785,"open":761,"high":786,"low":787,"close":462,"change":106,"percent_change":788,"volume":789,"transactions":9,"vwap":462},"2026-06-15",4.966,4.63,2.38,1158700,{"date":791,"open":792,"high":793,"low":794,"close":787,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":787},"2026-06-12",4.73,4.83,4.585,-0.06,-1.28,841400,{"date":799,"open":450,"high":647,"low":800,"close":761,"change":228,"percent_change":453,"volume":801,"transactions":9,"vwap":761},"2026-06-11",4.565,993500,{"date":803,"open":804,"high":805,"low":450,"close":450,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":450},"2026-06-10",4.85,4.95,-0.14,-2.89,982000,{"date":810,"open":682,"high":698,"low":682,"close":668,"change":106,"percent_change":811,"volume":812,"transactions":9,"vwap":668},"2026-06-09",2.33,1072200,{"date":814,"open":450,"high":815,"low":682,"close":792,"change":247,"percent_change":816,"volume":817,"transactions":9,"vwap":792},"2026-06-08",4.945,-0.42,1163300,{"date":819,"open":820,"high":749,"low":761,"close":820,"change":116,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-05",4.75,-0.63,997500,{"date":824,"open":825,"high":762,"low":825,"close":768,"change":826,"percent_change":625,"volume":827,"transactions":9,"vwap":768},"2026-06-04",4.605,0.2,1109200,{"date":829,"open":462,"high":820,"low":497,"close":641,"change":297,"percent_change":830,"volume":831,"transactions":9,"vwap":641},"2026-06-03",-4.78,1070200,{"date":833,"open":834,"high":805,"low":787,"close":762,"change":53,"percent_change":835,"volume":836,"transactions":9,"vwap":762},"2026-06-02",4.72,0.84,1136800,{"date":838,"open":762,"high":691,"low":761,"close":780,"change":489,"percent_change":839,"volume":840,"transactions":9,"vwap":780},"2026-06-01",-3.05,1237500,{"date":842,"open":675,"high":774,"low":843,"close":782,"change":53,"percent_change":844,"volume":845,"transactions":9,"vwap":782},"2026-05-29",4.82,0.82,2092500,{"date":847,"open":449,"high":705,"low":848,"close":749,"change":471,"percent_change":849,"volume":850,"transactions":9,"vwap":749},"2026-05-28",4.66,2.95,1689600,{"date":852,"open":762,"high":699,"low":853,"close":462,"change":742,"percent_change":854,"volume":855,"transactions":9,"vwap":462},"2026-05-27",4.635,-1.46,1814500,{"date":857,"open":858,"high":859,"low":762,"close":762,"change":659,"percent_change":860,"volume":861,"transactions":9,"vwap":762},"2026-05-26",5.05,5.13,-4.75,1113000,{"date":863,"open":705,"high":859,"low":864,"close":858,"change":228,"percent_change":95,"volume":865,"transactions":9,"vwap":858},"2026-05-22",4.975,819300,{"date":867,"open":793,"high":868,"low":450,"close":869,"change":567,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-21",5.08,5.06,3.05,1173400,{"date":873,"open":682,"high":874,"low":641,"close":875,"change":38,"percent_change":342,"volume":876,"transactions":9,"vwap":875},"2026-05-20",4.955,4.91,1741500,{"date":878,"open":879,"high":880,"low":648,"close":834,"change":228,"percent_change":453,"volume":881,"transactions":9,"vwap":834},"2026-05-19",4.71,4.835,1038100,{"date":883,"open":879,"high":884,"low":879,"close":792,"change":247,"percent_change":816,"volume":885,"transactions":9,"vwap":792},"2026-05-18",5.055,1279800,{"date":887,"open":690,"high":691,"low":449,"close":820,"change":405,"percent_change":888,"volume":889,"transactions":9,"vwap":820},"2026-05-15",-3.46,1769400,{"date":891,"open":892,"high":893,"low":894,"close":782,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":782},"2026-05-14",5,5.12,4.831,-0.095,-1.89,1965800,{"date":899,"open":900,"high":901,"low":705,"close":902,"change":95,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-13",5.48,5.55,5.015,-3.84,1383900,{"date":906,"open":907,"high":908,"low":739,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-12",5.93,5.95,5.215,-0.825,-13.66,1566700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":140,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-11",6.55,6.92,6.015,6.04,-8.48,1883600,{"date":922,"open":923,"high":923,"low":531,"close":924,"change":806,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-08",7.06,6.6,-2.08,1327000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":425,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-07",6.52,6.865,6.51,6.74,3.37,1506400,{"date":936,"open":924,"high":937,"low":938,"close":929,"change":757,"percent_change":235,"volume":939,"transactions":9,"vwap":929},"2026-05-06",6.625,6.5,1029700,{"date":941,"open":531,"high":942,"low":943,"close":944,"change":166,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-05",6.365,6.165,6.28,0.48,922300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":582,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-04",6.43,6.46,6.19,6.25,-2.95,982100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":425,"percent_change":236,"volume":961,"transactions":9,"vwap":960},"2026-05-01",6.31,6.45,6.21,6.44,1097900,{"date":963,"open":964,"high":965,"low":951,"close":966,"change":742,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-30",6.24,6.32,6.22,-1.11,1045600,{"date":970,"open":915,"high":915,"low":944,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-29",6.29,-0.27,-4.12,793400,{"date":976,"open":929,"high":977,"low":978,"close":979,"change":72,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-28",6.66,6.505,6.56,0.77,981900,{"date":983,"open":958,"high":984,"low":985,"close":931,"change":257,"percent_change":986,"volume":987,"transactions":9,"vwap":931},"2026-04-27",6.59,6.385,0.93,979500,{"date":989,"open":990,"high":991,"low":531,"close":958,"change":219,"percent_change":992,"volume":993,"transactions":9,"vwap":958},"2026-04-24",6.33,6.47,1.57,716100,{"date":995,"open":996,"high":996,"low":966,"close":997,"change":415,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-23",6.53,6.35,-2.76,952500,{"date":1001,"open":915,"high":984,"low":1002,"close":996,"change":53,"percent_change":1003,"volume":1004,"transactions":9,"vwap":996},"2026-04-22",6.461,0.62,543000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-21",6.73,6.87,6.48,6.49,-0.22,-3.28,697600,{"date":1015,"open":1016,"high":1007,"low":960,"close":1017,"change":53,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-20",6.58,6.71,0.6,752000,{"date":1021,"open":938,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-17",6.715,6.445,6.67,0.36,5.71,805700,{"date":1029,"open":1030,"high":1031,"low":966,"close":957,"change":257,"percent_change":1032,"volume":1033,"transactions":9,"vwap":957},"2026-04-16",6.27,6.38,0.96,622100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":952,"change":219,"percent_change":1039,"volume":1040,"transactions":9,"vwap":952},"2026-04-15",6.16,6.298,6.11,1.63,709600,{"date":1042,"open":1043,"high":951,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-14",5.99,5.98,6.15,0.16,2.67,652900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1043,"change":538,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1043},"2026-04-13",5.84,6.07,5.775,1.35,818800,{"date":1057,"open":1058,"high":1059,"low":1051,"close":1060,"change":268,"percent_change":743,"volume":1061,"transactions":9,"vwap":1060},"2026-04-10",6,6.0050001,5.91,816000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1043,"change":508,"percent_change":508,"volume":1067,"transactions":9,"vwap":1043},"2026-04-09",5.92,6.03,5.82,1056900,{"date":1069,"open":1065,"high":1045,"low":908,"close":1043,"change":654,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1043},"2026-04-08",4.9,1299000,{"date":1073,"open":1066,"high":1060,"low":713,"close":1026,"change":806,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1026},"2026-04-07",-2.39,870100,{"date":1077,"open":1078,"high":908,"low":1066,"close":1079,"change":795,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-06",5.87,5.85,-1.02,820700,{"date":1083,"open":1084,"high":1043,"low":1085,"close":1060,"change":247,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1060},"2026-04-02",5.83,5.705,-0.34,842600,{"date":1089,"open":1090,"high":1091,"low":1051,"close":907,"change":795,"percent_change":1092,"volume":1093,"transactions":9,"vwap":907},"2026-04-01",6.02,6.05,-1,669100,{"date":1095,"open":1096,"high":1045,"low":1097,"close":1043,"change":508,"percent_change":508,"volume":1098,"transactions":9,"vwap":1043},"2026-03-31",6.08,5.8,1075300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1043,"change":508,"percent_change":508,"volume":1104,"transactions":9,"vwap":1043},"2026-03-30",6.01,6.085,5.945,931600,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1043,"change":453,"percent_change":618,"volume":1109,"transactions":9,"vwap":1043},"2026-03-27",6.09,5.882,1080000,{"date":1111,"open":1107,"high":1112,"low":1113,"close":1114,"change":189,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-26",6.34,5.94,6.2,1.97,1059000,{"date":1118,"open":1036,"high":1119,"low":1120,"close":1096,"change":53,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1096},"2026-03-25",6.18,5.815,0.66,916800,{"date":1124,"open":1052,"high":1125,"low":1126,"close":918,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":918},"2026-03-24",6.125,5.88,-0.13,-2.11,1374900,{"date":1131,"open":1091,"high":1132,"low":908,"close":1133,"change":530,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-23",6.285,6.17,4.4,1298400,{"date":1137,"open":1038,"high":1138,"low":1139,"close":1060,"change":237,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1060},"2026-03-20",6.123,5.81,-4.68,3261500,{"date":1143,"open":1144,"high":971,"low":1145,"close":1114,"change":508,"percent_change":508,"volume":1146,"transactions":9,"vwap":1114},"2026-03-19",6.12,6.06,1028900,{"date":1148,"open":1096,"high":1149,"low":1150,"close":1114,"change":424,"percent_change":1046,"volume":1151,"transactions":9,"vwap":1114},"2026-03-18",6.305,6.012,1110500,{"date":1153,"open":1058,"high":1030,"low":1113,"close":951,"change":317,"percent_change":412,"volume":1154,"transactions":9,"vwap":951},"2026-03-17",1399400,{"date":1156,"open":1097,"high":1113,"low":1157,"close":1064,"change":826,"percent_change":196,"volume":1158,"transactions":9,"vwap":1064},"2026-03-16",5.73,1067100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-13",5.9,5.955,5.66,5.72,-0.16,-2.72,967500,{"date":1169,"open":1161,"high":1170,"low":1051,"close":1126,"change":1127,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1126},"2026-03-12",6.147,-2.16,1108000,{"date":1174,"open":1101,"high":1052,"low":1066,"close":1101,"change":795,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1101},"2026-03-11",-0.99,1531700,{"date":1178,"open":997,"high":1179,"low":1101,"close":1052,"change":237,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1052},"2026-03-10",6.37,-4.56,1591400,{"date":1183,"open":990,"high":1184,"low":918,"close":1185,"change":1127,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-09",6.383,6.36,-2,956600,{"date":1189,"open":1190,"high":1191,"low":958,"close":1010,"change":237,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1010},"2026-03-06",6.65,6.69,-4.28,1032800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":795,"percent_change":1200,"volume":1109,"transactions":9,"vwap":1199},"2026-03-05",6.84,7,6.7,6.78,-0.88,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1196,"change":415,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1196},"2026-03-04",7.03,7.09,6.82,-2.56,692700,{"date":1209,"open":1017,"high":1210,"low":1211,"close":1212,"change":471,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-03",7.119,6.68,7.02,2.03,1151100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-02",6.8,6.955,6.72,6.88,-0.09,-1.29,1096100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":830,"volume":1231,"transactions":9,"vwap":1229},"2026-02-27",7.21,7.24,6.94,6.97,-0.35,1646900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":287,"percent_change":317,"volume":1238,"transactions":9,"vwap":1237},"2026-02-26",7.35,7.5,7.175,7.32,1407000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":405,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-25",7.15,7.44,6.93,7.3,-2.28,1787700,{"date":1248,"open":1244,"high":1249,"low":1250,"close":1251,"change":157,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-24",7.566,7.25,7.47,2.47,1464100,{"date":1255,"open":1256,"high":1257,"low":1226,"close":1258,"change":1011,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-23",7.41,7.459,7.29,-2.93,1479100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":72,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-20",7.4,7.57,7.316,7.51,0.67,1076400,{"date":1270,"open":1271,"high":1251,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-19",7.42,7.28,7.46,-0.04,-0.53,904200,{"date":1278,"open":1266,"high":1279,"low":1280,"close":1235,"change":508,"percent_change":508,"volume":1281,"transactions":9,"vwap":1235},"2026-02-18",7.63,7.36,1042500,{"date":1283,"open":1284,"high":1285,"low":1244,"close":1235,"change":344,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1235},"2026-02-17",7.55,7.615,-0.66,954800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1284,"change":116,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1284},"2026-02-13",7.7,7.73,7.48,-0.4,765500,{"date":1296,"open":1279,"high":1297,"low":1227,"close":1298,"change":1127,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-12",7.671,7.58,-1.69,1246300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-11",8.43,8.455,7.585,7.71,-0.83,-9.72,1189900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":53,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-10",8.58,8.74,8.525,8.54,0.47,613400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1165,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-09",8.62,8.64,8.37,8.5,-1.85,654000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-06",8.4,8.7,8.33,8.66,0.23,2.73,976000,{"date":1336,"open":1337,"high":1320,"low":1338,"close":1303,"change":1274,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1303},"2026-02-05",8.45,8.385,-0.47,1191700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":508,"percent_change":508,"volume":1347,"transactions":9,"vwap":1346},"2026-02-04",8.57,8.72,8.28,8.47,1086200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1346,"change":434,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1346},"2026-02-03",8.85,8.955,8.38,-4.94,1131300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1127,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-02",8.98,9.143,8.81,8.91,-1.44,862300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":424,"percent_change":106,"volume":1369,"transactions":9,"vwap":1368},"2026-01-30",8.99,9.1,8.82,9.04,1045400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":405,"percent_change":1324,"volume":1376,"transactions":9,"vwap":1375},"2026-01-29",9.26,9.27,8.96,9.03,821400,{"date":1378,"open":1379,"high":1373,"low":1357,"close":1380,"change":471,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-28",9.09,9.2,1.55,842000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":53,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-27",9.01,9.085,8.86,9.06,0.44,652300,{"date":1392,"open":1380,"high":1393,"low":1394,"close":1395,"change":453,"percent_change":1245,"volume":1396,"transactions":9,"vwap":1395},"2026-01-26",9.23,9,9.02,635700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1393,"change":208,"percent_change":796,"volume":1402,"transactions":9,"vwap":1393},"2026-01-23",9.32,9.36,9.145,614600,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":72,"percent_change":727,"volume":1408,"transactions":9,"vwap":1407},"2026-01-22",9.3,9.52,9.35,737600,{"date":1410,"open":1372,"high":1411,"low":1368,"close":1405,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1405},"2026-01-21",9.31,0.13,1.42,840900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":706,"percent_change":406,"volume":1421,"transactions":9,"vwap":1420},"2026-01-20",9.24,9.41,9.11,9.17,1074000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":530,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-16",9.29,9.57,9.246,9.54,2.8,1264500,{"date":1431,"open":1432,"high":1399,"low":1395,"close":1433,"change":1412,"percent_change":1413,"volume":1434,"transactions":9,"vwap":1433},"2026-01-15",9.18,9.28,656900,{"date":1436,"open":1411,"high":1437,"low":1438,"close":1439,"change":415,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-14",9.355,9.105,9.15,-1.93,809200,{"date":1443,"open":1444,"high":1444,"low":1405,"close":1445,"change":297,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-13",9.59,9.33,-2.41,717800,{"date":1449,"open":1450,"high":1451,"low":1407,"close":1452,"change":344,"percent_change":248,"volume":1453,"transactions":9,"vwap":1452},"2026-01-12",9.6,9.69,9.56,601000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":166,"percent_change":46,"volume":1460,"transactions":9,"vwap":1459},"2026-01-09",9.7,9.89,9.58,9.61,800100,{"date":1462,"open":1424,"high":1463,"low":1464,"close":1458,"change":567,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1458},"2026-01-08",9.62,9.16,1.59,944200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":538,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-07",9.45,9.75,9.34,9.43,0.86,1342400,{"date":1476,"open":1379,"high":1477,"low":1478,"close":1407,"change":1046,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1407},"2026-01-06",9.436,8.87,1.74,1314200,{"date":1482,"open":1375,"high":1483,"low":1385,"close":1484,"change":308,"percent_change":131,"volume":1485,"transactions":9,"vwap":1484},"2026-01-05",9.4,9.19,1534500,{"date":1487,"open":1419,"high":1380,"low":1365,"close":1366,"change":72,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1366},"2026-01-02",0.55,1230500,{"date":1491,"open":1394,"high":1492,"low":1493,"close":1494,"change":228,"percent_change":20,"volume":1495,"transactions":9,"vwap":1494},"2025-12-31",9.07,8.94,9.05,1005500,{"date":1497,"open":1393,"high":1417,"low":1368,"close":1388,"change":95,"percent_change":1171,"volume":1498,"transactions":9,"vwap":1388},"2025-12-30",1193700,{"date":1500,"open":1469,"high":1501,"low":1502,"close":1372,"change":415,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1372},"2025-12-29",9.5,9.215,-1.91,796900,{"date":1506,"open":1469,"high":1507,"low":1407,"close":1508,"change":268,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-26",9.535,9.44,-0.84,657600,{"date":1512,"open":1513,"high":1444,"low":1514,"close":1406,"change":1274,"percent_change":816,"volume":1515,"transactions":9,"vwap":1406},"2025-12-24",9.55,9.463,400400,{"date":1517,"open":1470,"high":1518,"low":1519,"close":1452,"change":353,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1452},"2025-12-23",9.79,9.505,-2.55,758600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":795,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-22",9.85,9.94,9.755,9.81,-0.61,848400,{"date":1531,"open":1532,"high":1533,"low":1513,"close":1534,"change":480,"percent_change":1092,"volume":1535,"transactions":9,"vwap":1534},"2025-12-19",9.86,9.91,9.87,2372900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":116,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-18",10.13,10.2,9.88,9.97,-0.3,1446000,{"date":1545,"open":1525,"high":1546,"low":1547,"close":1548,"change":1274,"percent_change":1293,"volume":1549,"transactions":9,"vwap":1548},"2025-12-17",10.18,9.92,10,1134400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":287,"percent_change":826,"volume":1556,"transactions":9,"vwap":1555},"2025-12-16",10.06,10.25,9.99,10.04,1215900,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-15",10.545,9.767,10.02,-0.58,-5.47,1193800,{"date":1566,"open":59,"high":1567,"low":1568,"close":1569,"change":508,"percent_change":508,"volume":1570,"transactions":9,"vwap":1569},"2025-12-12",10.707,10.46,10.6,819700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1569,"change":287,"percent_change":38,"volume":1576,"transactions":9,"vwap":1569},"2025-12-11",10.64,10.71,10.29,1028800,{"date":1578,"open":1579,"high":1569,"low":1580,"close":1581,"change":567,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-10",10.4,10.159,10.58,1.44,1418400,{"date":1585,"open":59,"high":1586,"low":1587,"close":1588,"change":415,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-09",10.73,10.42,10.43,-1.7,730300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":121,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-08",10.98,11.02,10.52,10.61,-3.02,1161500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":415,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-05",11.04,11.17,10.83,10.94,-1.62,841200,{"date":1608,"open":65,"high":1609,"low":1594,"close":1610,"change":582,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-04",11.366,11.12,-1.68,823700,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":72,"percent_change":1389,"volume":1618,"transactions":9,"vwap":1617},"2025-12-03",11.19,11.39,11.31,572500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1412,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-02",11.14,11.34,11.025,11.26,1.17,645300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1011,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-01",11.09,11.29,11.03,11.13,-1.94,859100,{"date":1636,"open":1637,"high":1638,"low":1602,"close":1639,"change":489,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-28",11.49,11.575,11.35,-1.3,551400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1542,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-26",11.62,11.68,11.42,11.5,-2.54,1327300,{"date":1651,"open":1652,"high":177,"low":1653,"close":1654,"change":368,"percent_change":1018,"volume":1655,"transactions":9,"vwap":1654},"2025-11-25",11.87,11.79,11.8,1925100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-11-24",11.1,11.88,11.075,11.73,0.64,5.77,1899100,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1629,"change":1473,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1629},"2025-11-21",10.23,11.11,8.41,1276600,{"date":1672,"open":1573,"high":1673,"low":1674,"close":1667,"change":1230,"percent_change":209,"volume":1675,"transactions":9,"vwap":1667},"2025-11-20",10.86,10.195,7247000,{"date":1677,"open":1678,"high":1603,"low":1679,"close":1581,"change":95,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1581},"2025-11-19",10.79,10.44,-1.86,1873400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-18",10.48,10.87,10.37,10.78,0.29,2.76,893200,{"date":1692,"open":1586,"high":1693,"low":1694,"close":1695,"change":1542,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-17",10.74,10.435,10.49,-2.78,2182700,{"date":1699,"open":1574,"high":1603,"low":1700,"close":1678,"change":20,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1678},"2025-11-14",10.57,-1.01,992200,{"date":1704,"open":1574,"high":1705,"low":1706,"close":1707,"change":219,"percent_change":986,"volume":1708,"transactions":9,"vwap":1707},"2025-11-13",10.985,10.531,10.9,1029100,{"date":1710,"open":1601,"high":1629,"low":1581,"close":1711,"change":972,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-12",10.8,-2.44,1364200,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":945,"percent_change":452,"volume":1719,"transactions":9,"vwap":1718},"2025-11-11",10.65,11.165,11.07,6957200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":453,"percent_change":1633,"volume":1726,"transactions":9,"vwap":1725},"2025-11-10",10.96,10.99,10.345,10.59,1433900,{"date":1728,"open":1729,"high":1730,"low":1524,"close":1711,"change":1731,"percent_change":1622,"volume":1732,"transactions":9,"vwap":1711},"2025-11-07",10.82,11.45,1.1,3208800,{"date":1734,"open":1735,"high":1736,"low":1450,"close":1456,"change":1230,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1456},"2025-11-06",10.01,10.1,-3.48,1807700,{"date":1740,"open":1533,"high":1741,"low":1524,"close":1742,"change":1046,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-05",10.105,10.05,1.62,1382100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1457,"change":208,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1457},"2025-11-04",10.08,10.216,9.885,-1.2,1087800,{"date":1753,"open":1552,"high":1754,"low":1755,"close":1735,"change":297,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1735},"2025-11-03",10.175,9.96,-2.25,1146100,{"date":1759,"open":1552,"high":1553,"low":1760,"close":1761,"change":157,"percent_change":369,"volume":1762,"transactions":9,"vwap":1761},"2025-10-31",9.9,10.24,1106600,{"date":1764,"open":1765,"high":1588,"low":1742,"close":1552,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1552},"2025-10-30",10.34,-0.38,-3.64,936900,{"date":1770,"open":1631,"high":1771,"low":1772,"close":1679,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1679},"2025-10-29",11.05,10.41,-0.65,-5.86,1068300,{"date":1777,"open":1778,"high":1617,"low":1623,"close":1629,"change":95,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1629},"2025-10-28",11.25,-1.77,719300,{"date":1782,"open":1783,"high":1647,"low":1784,"close":1630,"change":1274,"percent_change":1230,"volume":1785,"transactions":9,"vwap":1630},"2025-10-27",11.33,11.214,910500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1783,"change":530,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1783},"2025-10-24",11.24,11.557,11.134,2.35,1136000,{"date":1794,"open":1629,"high":1630,"low":1723,"close":1718,"change":166,"percent_change":317,"volume":1795,"transactions":9,"vwap":1718},"2025-10-23",566800,{"date":1797,"open":1604,"high":1798,"low":1799,"close":1601,"change":368,"percent_change":1662,"volume":1800,"transactions":9,"vwap":1601},"2025-10-22",11.08,10.85,723000,{"date":1802,"open":1707,"high":1803,"low":1799,"close":1804,"change":424,"percent_change":308,"volume":1805,"transactions":9,"vwap":1804},"2025-10-21",11.16,10.97,663300,{"date":1807,"open":1729,"high":1808,"low":1586,"close":1722,"change":1809,"percent_change":811,"volume":1810,"transactions":9,"vwap":1722},"2025-10-20",11,0.25,746800,{"date":1812,"open":1813,"high":1814,"low":1573,"close":1574,"change":20,"percent_change":1080,"volume":1815,"transactions":9,"vwap":1574},"2025-10-17",10.75,10.805,918700,{"date":1817,"open":1818,"high":1819,"low":1678,"close":1729,"change":1221,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1729},"2025-10-16",10.92,11.082,-0.82,894400,{"date":1823,"open":1668,"high":1824,"low":1707,"close":1825,"change":742,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-15",11.23,10.91,-0.64,692400,{"date":1829,"open":1587,"high":1830,"low":1587,"close":1593,"change":1316,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1593},"2025-10-14",11.056,4.47,916500,{"date":1834,"open":1725,"high":1835,"low":1587,"close":1836,"change":308,"percent_change":1473,"volume":1837,"transactions":9,"vwap":1836},"2025-10-13",10.66,10.51,652400,{"date":1839,"open":1840,"high":1841,"low":1772,"close":1587,"change":453,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1587},"2025-10-10",10.68,10.81,-1.98,1452300,{"date":1845,"open":1846,"high":1723,"low":1847,"close":1848,"change":1849,"percent_change":1074,"volume":1850,"transactions":9,"vwap":1848},"2025-10-09",10.88,10.605,10.63,-0.26,957300,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1853,"change":308,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-08",10.89,10.645,0.83,679000,{"date":1858,"open":1711,"high":1859,"low":1860,"close":1711,"change":228,"percent_change":1221,"volume":1861,"transactions":9,"vwap":1711},"2025-10-07",10.875,10.615,1109400,{"date":1863,"open":1864,"high":1865,"low":1568,"close":1841,"change":368,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1841},"2025-10-06",10.77,11.01,0.65,998700,{"date":1869,"open":1574,"high":1668,"low":1870,"close":1693,"change":219,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1693},"2025-10-03",10.675,0.94,1230800,{"date":1874,"open":1587,"high":1875,"low":1876,"close":1573,"change":1332,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1573},"2025-10-02",10.67,10.21,2.21,948800,{"date":1880,"open":1836,"high":1881,"low":1882,"close":1772,"change":353,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1772},"2025-10-01",10.795,10.17,-2.35,1747600,{"date":1886,"open":1668,"high":1668,"low":1887,"close":1835,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1835},"2025-09-30",10.62,-0.46,-4.14,1545700,{"date":1892,"open":1610,"high":1783,"low":1893,"close":1610,"change":72,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1610},"2025-09-29",10.945,0.45,1141000,{"date":1897,"open":1808,"high":1898,"low":1825,"close":1718,"change":538,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1718},"2025-09-26",11.155,0.73,689000,{"date":1902,"open":1729,"high":1903,"low":1904,"close":1723,"change":508,"percent_change":508,"volume":1905,"transactions":9,"vwap":1723},"2025-09-25",11.085,10.758,851900,{"date":1907,"open":1799,"high":1908,"low":1678,"close":1723,"change":1412,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1723},"2025-09-24",11.105,1.2,867600,{"date":1912,"open":1913,"high":1705,"low":1875,"close":1673,"change":1046,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1673},"2025-09-23",10.7,1.5,1109800,{"date":1917,"open":1918,"high":1919,"low":1860,"close":1913,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1913},"2025-09-22",10.93,10.95,-0.36,-3.25,1005000,{"date":1924,"open":1925,"high":1925,"low":1808,"close":1926,"change":1275,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-09-19",11.66,11.06,-4.57,3103200,{"date":1930,"open":1931,"high":1932,"low":1658,"close":1933,"change":1389,"percent_change":245,"volume":1934,"transactions":9,"vwap":1933},"2025-09-18",11.18,11.605,11.59,1078300,{"date":1936,"open":1803,"high":1937,"low":1938,"close":1939,"change":308,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-17",11.791,11.097,11.15,0.81,1477700,{"date":1943,"open":1944,"high":1945,"low":1623,"close":1926,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1926},"2025-09-16",11.46,11.52,-0.39,-3.41,876400,{"date":1950,"open":1939,"high":1944,"low":1658,"close":1730,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1730},"2025-09-15",0.3,2.69,884400,{"date":1955,"open":1617,"high":1956,"low":1668,"close":1939,"change":453,"percent_change":1324,"volume":1957,"transactions":9,"vwap":1939},"2025-09-12",11.365,650500,{"date":1959,"open":1616,"high":1960,"low":1961,"close":1962,"change":157,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-11",11.7,11.285,11.36,1.61,1167200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1931,"change":219,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1931},"2025-09-10",11.22,11.425,10.905,0.9,895200,{"date":1973,"open":1824,"high":1974,"low":1975,"close":1798,"change":297,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1798},"2025-09-09",11.299,11.0050001,-2.03,662400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1617,"change":308,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1617},"2025-09-08",11.21,11.415,11.127,0.8,971500,{"date":1986,"open":1632,"high":1987,"low":1594,"close":1967,"change":46,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1967},"2025-09-05",11.6,2.84,1191100,{"date":1991,"open":1603,"high":1865,"low":1864,"close":1825,"change":567,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1825},"2025-09-04",1.39,856600,{"date":1995,"open":1996,"high":1864,"low":1568,"close":1997,"change":1332,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-03",10.485,10.76,2.18,1064900,{"date":2001,"open":1573,"high":2002,"low":2003,"close":59,"change":1542,"percent_change":2004,"volume":2005,"transactions":9,"vwap":59},"2025-09-02",10.705,10.455,-2.77,817800,{"date":2007,"open":1913,"high":1673,"low":1887,"close":1603,"change":106,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1603},"2025-08-29",1.03,747300,{"date":2011,"open":1673,"high":1673,"low":1595,"close":2012,"change":344,"percent_change":1888,"volume":2013,"transactions":9,"vwap":2012},"2025-08-28",10.72,804900,{"date":2015,"open":1711,"high":1808,"low":2002,"close":1864,"change":1127,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1864},"2025-08-27",-1.19,796400,{"date":2019,"open":1629,"high":1939,"low":1711,"close":1707,"change":415,"percent_change":1605,"volume":2020,"transactions":9,"vwap":1707},"2025-08-26",2414100,{"date":2022,"open":1846,"high":2023,"low":1685,"close":1798,"change":368,"percent_change":1662,"volume":2024,"transactions":9,"vwap":1798},"2025-08-25",11.235,1163400,{"date":2026,"open":1761,"high":1601,"low":2027,"close":1865,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1865},"2025-08-22",10.115,0.89,8.79,1232500,{"date":2032,"open":1555,"high":2033,"low":2034,"close":2035,"change":247,"percent_change":95,"volume":2036,"transactions":9,"vwap":2035},"2025-08-21",10.215,9.995,10.12,475300,{"date":2038,"open":1546,"high":2039,"low":1548,"close":2040,"change":268,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-08-20",10.255,10.14,-0.78,914400,{"date":2044,"open":1765,"high":1854,"low":2045,"close":2046,"change":1221,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-19",10.19,10.22,-0.87,693000,{"date":2050,"open":1679,"high":1913,"low":2051,"close":2052,"change":1127,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-18",10.285,10.31,-1.25,829400,{"date":2056,"open":1695,"high":59,"low":2057,"close":1679,"change":287,"percent_change":38,"volume":2058,"transactions":9,"vwap":1679},"2025-08-15",10.315,927800,{"date":2060,"open":1539,"high":2061,"low":2035,"close":1587,"change":268,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1587},"2025-08-14",10.5,-0.76,774800,{"date":2065,"open":1539,"high":2066,"low":1552,"close":2061,"change":28,"percent_change":580,"volume":2067,"transactions":9,"vwap":2061},"2025-08-13",10.555,1000500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1736,"change":463,"percent_change":187,"volume":2073,"transactions":9,"vwap":1736},"2025-08-12",9.83,10.155,9.76,715100,{"date":2075,"open":1742,"high":1667,"low":2076,"close":1470,"change":453,"percent_change":1128,"volume":2077,"transactions":9,"vwap":1470},"2025-08-11",9.74,805300,{"date":2079,"open":1761,"high":2080,"low":1534,"close":1755,"change":229,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1755},"2025-08-08",10.27,-2.73,841000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1761,"change":116,"percent_change":237,"volume":2088,"transactions":9,"vwap":1761},"2025-08-07",10.39,10.405,10.035,892500,{"date":2090,"open":1667,"high":2091,"low":1736,"close":2080,"change":287,"percent_change":826,"volume":987,"transactions":9,"vwap":2080},"2025-08-06",10.35,{"date":2093,"open":2040,"high":2094,"low":2095,"close":1553,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1553},"2025-08-05",10.38,9.98,0.145,1.43,1312100,{"date":2100,"open":1508,"high":1761,"low":1508,"close":1741,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1741},"2025-08-04",0.685,7.27,1272500,{"date":2105,"open":1553,"high":1568,"low":1395,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-01",9.42,-1.36,-12.62,2347700,{"date":2111,"open":1693,"high":1631,"low":1854,"close":1687,"change":795,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1687},"2025-07-31",-0.55,1623700,{"date":2115,"open":1668,"high":65,"low":1881,"close":2116,"change":706,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-30",10.84,-3.3,1163800,{"date":2120,"open":1615,"high":2121,"low":2122,"close":1980,"change":166,"percent_change":317,"volume":2123,"transactions":9,"vwap":1980},"2025-07-29",11.375,11.061,905500,{"date":2125,"open":1621,"high":1824,"low":1631,"close":1931,"change":2126,"percent_change":28,"volume":2127,"transactions":9,"vwap":1931},"2025-07-28",0.045,994000,{"date":2129,"open":1723,"high":2130,"low":1673,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-07-25",11.145,11.135,0.195,1.78,786400,{"date":2136,"open":1803,"high":1783,"low":2137,"close":1604,"change":237,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1604},"2025-07-24",10.915,-2.58,839000,{"date":2141,"open":1624,"high":2142,"low":1771,"close":1824,"change":53,"percent_change":1025,"volume":2143,"transactions":9,"vwap":1824},"2025-07-23",11.305,1329400,{"date":2145,"open":2035,"high":1961,"low":1747,"close":1615,"change":2146,"percent_change":1653,"volume":2147,"transactions":9,"vwap":1615},"2025-07-22",1.18,2151100,{"date":2149,"open":1561,"high":2150,"low":2151,"close":1735,"change":219,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1735},"2025-07-21",10.279,9.957,1.01,1030600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1533,"change":229,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1533},"2025-07-18",10.28,10.305,9.785,-2.75,858100,{"date":2162,"open":1686,"high":1700,"low":1538,"close":2045,"change":208,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2045},"2025-07-17",-1.16,968500,{"date":2166,"open":1539,"high":2167,"low":2168,"close":2052,"change":1809,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2052},"2025-07-16",10.365,10.09,2.49,953100,{"date":2172,"open":1579,"high":1679,"low":1555,"close":1552,"change":1849,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1552},"2025-07-15",-2.52,712400,{"date":2176,"open":1546,"high":1765,"low":1548,"close":2177,"change":826,"percent_change":539,"volume":2178,"transactions":9,"vwap":2177},"2025-07-14",10.32,829500,{"date":2180,"open":1765,"high":1596,"low":1741,"close":2035,"change":1230,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2035},"2025-07-11",-3.34,1081300,{"date":2184,"open":2185,"high":1700,"low":2185,"close":2186,"change":288,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-10",9.95,10.47,5.23,1028100,{"date":2190,"open":752,"high":2095,"low":1450,"close":2185,"change":734,"percent_change":366,"volume":2191,"transactions":9,"vwap":2185},"2025-07-09",1116700,{"date":2193,"open":1399,"high":2194,"low":1411,"close":1425,"change":1809,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1425},"2025-07-08",9.745,2.68,662200,{"date":2198,"open":1418,"high":2199,"low":1405,"close":1399,"change":582,"percent_change":1186,"volume":2200,"transactions":9,"vwap":1399},"2025-07-07",9.545,1003600,{"date":2202,"open":1406,"high":1444,"low":1508,"close":2203,"change":228,"percent_change":20,"volume":2204,"transactions":9,"vwap":2203},"2025-07-03",9.51,453400,{"date":2206,"open":2207,"high":1451,"low":2208,"close":1406,"change":287,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1406},"2025-07-02",9.49,9.395,0.21,897900,{"date":2212,"open":1366,"high":1534,"low":1379,"close":1501,"change":28,"percent_change":1134,"volume":2213,"transactions":9,"vwap":1501},"2025-07-01",1532000,{"date":2215,"open":1445,"high":1472,"low":1492,"close":1366,"change":405,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1366},"2025-06-30",-1.83,1016700,{"date":2219,"open":1373,"high":1445,"low":2220,"close":1373,"change":424,"percent_change":106,"volume":2221,"transactions":9,"vwap":1373},"2025-06-27",9.12,1204000,{"date":2223,"open":2224,"high":1372,"low":1357,"close":1372,"change":189,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1372},"2025-06-26",9.216,1.31,981300,{"date":2228,"open":1405,"high":1400,"low":2229,"close":2230,"change":405,"percent_change":2216,"volume":2231,"transactions":9,"vwap":2230},"2025-06-25",9.13,9.14,889800,{"date":2233,"open":2234,"high":1400,"low":2235,"close":1411,"change":1046,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1411},"2025-06-24",9.25,9.181,1.75,1498500,{"date":2239,"open":2240,"high":1420,"low":2241,"close":1439,"change":567,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1439},"2025-06-23",8.9,8.845,1.67,803400,{"date":2245,"open":1375,"high":1439,"low":2246,"close":1394,"change":538,"percent_change":1970,"volume":2247,"transactions":9,"vwap":1394},"2025-06-20",8.93,2788400,{"date":2249,"open":2250,"high":1366,"low":2251,"close":2252,"change":106,"percent_change":361,"volume":2253,"transactions":9,"vwap":2252},"2025-06-18",8.755,8.71,8.92,942000,{"date":2255,"open":1368,"high":1419,"low":2256,"close":1359,"change":353,"percent_change":998,"volume":2257,"transactions":9,"vwap":1359},"2025-06-17",8.785,1040300,{"date":2259,"open":1419,"high":2234,"low":2260,"close":1388,"change":471,"percent_change":992,"volume":2261,"transactions":9,"vwap":1388},"2025-06-16",8.97,897400,{"date":2263,"open":1439,"high":2264,"low":1387,"close":2252,"change":611,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2252},"2025-06-13",9.238,-4.39,995600,{"date":2268,"open":1366,"high":2269,"low":1366,"close":1445,"change":471,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1445},"2025-06-12",9.345,1.52,795600,{"date":2273,"open":1393,"high":2106,"low":1494,"close":1484,"change":1274,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1484},"2025-06-11",-0.43,1313300,{"date":2277,"open":1494,"high":1424,"low":2260,"close":1393,"change":654,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1393},"2025-06-10",3.13,1331000,{"date":2281,"open":2282,"high":1395,"low":2283,"close":2284,"change":189,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-09",8.88,8.83,8.95,1.36,668200,{"date":2288,"open":1367,"high":1387,"low":1331,"close":2283,"change":189,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2283},"2025-06-06",1.38,638500,{"date":2292,"open":2293,"high":1360,"low":2294,"close":2251,"change":247,"percent_change":297,"volume":2295,"transactions":9,"vwap":2251},"2025-06-05",8.73,8.63,857400,{"date":2297,"open":2298,"high":1351,"low":2299,"close":2293,"change":1274,"percent_change":1888,"volume":2300,"transactions":9,"vwap":2293},"2025-06-04",8.8,8.635,1120000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":770,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-03",8.32,8.795,8.245,8.77,5.16,1125700,{"date":2310,"open":1337,"high":2311,"low":2312,"close":2313,"change":415,"percent_change":1128,"volume":2314,"transactions":9,"vwap":2313},"2025-06-02",8.48,8.15,8.34,1110900,{"date":2316,"open":1328,"high":2317,"low":2318,"close":2319,"change":166,"percent_change":463,"volume":2320,"transactions":9,"vwap":2319},"2025-05-30",8.555,8.36,8.52,1672200,{"date":2322,"open":2323,"high":1399,"low":2312,"close":2324,"change":844,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-05-29",8.3,8.49,10.69,2843000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":806,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-05-28",7.78,7.83,7.655,7.67,-1.79,679200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":157,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-27",7.76,7.845,7.64,7.81,2.36,872200,{"date":2344,"open":2345,"high":2346,"low":1235,"close":1279,"change":116,"percent_change":1946,"volume":2347,"transactions":9,"vwap":1279},"2025-05-23",7.56,7.66,1074300,{"date":2349,"open":1235,"high":2350,"low":2351,"close":2346,"change":219,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2346},"2025-05-22",7.707,7.475,1.32,966400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2345,"change":1888,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2345},"2025-05-21",7.9,7.955,7.535,-5.74,1226000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":247,"percent_change":353,"volume":2082,"transactions":9,"vwap":2366},"2025-05-20",7.98,8.105,7.96,8.02,{"date":2368,"open":2329,"high":2369,"low":2370,"close":2371,"change":53,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-19",8.085,7.75,8.04,0.5,1141100,{"date":2375,"open":2376,"high":2377,"low":2356,"close":2378,"change":106,"percent_change":1992,"volume":2379,"transactions":9,"vwap":2378},"2025-05-16",7.92,8.08,8,943500,{"date":2381,"open":2330,"high":2382,"low":2383,"close":2384,"change":72,"percent_change":1662,"volume":2385,"transactions":9,"vwap":2384},"2025-05-15",7.995,7.79,7.89,1230000,{"date":2387,"open":2356,"high":2388,"low":2330,"close":2389,"change":20,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-14",8.01,7.84,-1.38,1340000,{"date":2393,"open":2394,"high":2388,"low":1290,"close":2395,"change":1412,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-13",7.86,7.95,1.66,1226700,{"date":2399,"open":2337,"high":464,"low":2346,"close":2400,"change":1025,"percent_change":793,"volume":2401,"transactions":9,"vwap":2400},"2025-05-12",7.82,1889000,{"date":2403,"open":1284,"high":2404,"low":2405,"close":1273,"change":806,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1273},"2025-05-09",7.61,7.345,-1.84,2125800,{"date":2409,"open":2410,"high":2331,"low":2411,"close":2412,"change":471,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-08",7.65,7.275,7.6,1.88,1911000,{"date":2416,"open":2395,"high":2417,"low":2418,"close":1273,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1273},"2025-05-07",8.07,6.9,-1.21,-13.96,3211900,{"date":2423,"open":2304,"high":2304,"low":2424,"close":2425,"change":344,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-06",8.51,8.67,-0.57,1055000,{"date":2429,"open":1439,"high":2430,"low":2431,"close":1344,"change":1562,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1344},"2025-05-05",9.265,8.68,-6.24,1774000,{"date":2435,"open":1471,"high":2436,"low":2230,"close":1405,"change":538,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1405},"2025-05-02",9.429,0.87,1040500,{"date":2440,"open":1464,"high":1501,"low":1492,"close":2441,"change":257,"percent_change":1121,"volume":2442,"transactions":9,"vwap":2441},"2025-05-01",9.22,1218700,{"date":2444,"open":2283,"high":2445,"low":2446,"close":1464,"change":38,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1464},"2025-04-30",9.195,8.75,2.12,1274200,{"date":2450,"open":2451,"high":1492,"low":1359,"close":2260,"change":538,"percent_change":1970,"volume":2452,"transactions":9,"vwap":2260},"2025-04-29",8.89,686500,{"date":2454,"open":2240,"high":1493,"low":1329,"close":2451,"change":1274,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2451},"2025-04-28",-0.45,771400,{"date":2458,"open":2284,"high":1365,"low":2459,"close":2246,"change":795,"percent_change":626,"volume":2460,"transactions":9,"vwap":2246},"2025-04-25",8.78,908200,{"date":2462,"open":2463,"high":2464,"low":1329,"close":1365,"change":1688,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1365},"2025-04-24",8.76,9.155,3.33,1807400,{"date":2468,"open":1388,"high":2106,"low":2431,"close":1329,"change":480,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1329},"2025-04-23",-1.14,2305100,{"date":2472,"open":1329,"high":1374,"low":2473,"close":2298,"change":425,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2298},"2025-04-22",8.69,2.56,1317100,{"date":182,"open":2446,"high":2298,"low":1315,"close":1312,"change":405,"percent_change":1633,"volume":2477,"transactions":9,"vwap":1312},1058200]