[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIRO":3,"homepage-market-summary":29,"stock-historical-AIRO":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AIRO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AIRO Group Holdings, Inc. Common Stock","Nasdaq",null,"AIRCRAFT","AIRO Group Holdings Inc is an aerospace, autonomy, and air mobility platform targeting aerospace and defense opportunities. The company is organized into four operating segments: Drones, which derive maximum revenue, Avionics, Training, and Electric Air Mobility. The Drones segment develops, manufactures, and sells drones. The Avionics segment develops, manufactures, and sells avionics for military and general aviation aircraft, drones, and electric vertical takeoff and landing (eVTOL) aircraft. The Training segment provides military pilot training. The Electric Air Mobility segment is developing a rotorcraft eVTOL for cargo and passenger use for fixed route flights, on-demand trips, and Others. Geographically, it operates in United States, which derives majority revenue, and Europe.","223","Mclean, VA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.54,6.61,6.74,6.45,-0.07,-1.06,370367.223576,5459,6.5683,14710.77148,0.51999998,48690.36651940537,0,5627,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},60,5.27,742047,270847103.404694,-89.1,"2021-06-22",[183,184,194,204,215,224,233,240,250,259,267,275,283,294,302,310,320,330,338,347,356,364,373,384,394,403,413,422,431,442,453,463,473,484,493,504,513,523,532,542,550,559,569,578,586,596,607,616,625,632,638,646,654,662,670,678,685,693,702,709,713,719,725,731,738,744,751,756,761,769,776,781,789,797,802,808,814,820,825,832,840,847,855,861,869,877,884,890,895,899,905,910,917,922,930,939,944,953,958,966,973,979,987,991,996,1001,1007,1014,1019,1026,1033,1038,1044,1051,1059,1065,1073,1079,1084,1090,1095,1099,1106,1114,1119,1126,1133,1138,1144,1149,1155,1162,1170,1177,1183,1191,1197,1204,1213,1220,1228,1235,1241,1249,1256,1263,1271,1276,1283,1290,1296,1302,1309,1315,1323,1330,1338,1344,1349,1354,1360,1366,1374,1381,1386,1392,1398,1403,1410,1418,1425,1432,1440,1447,1454,1461,1469,1477,1486,1492,1499,1507,1514,1522,1529,1537,1545,1554,1559,1563,1569,1578,1583,1588,1595,1601,1604,1609,1616,1620,1624,1631,1636,1644,1648,1654,1659,1663,1667,1672,1676,1681,1685,1689,1694,1698,1704,1710,1716,1723,1729,1738,1745,1752,1760,1766,1773,1782,1791,1799,1806,1813,1819,1827,1835,1843,1850,1858,1866,1875,1883,1891,1899,1907,1914,1921,1929,1937,1945,1952,1960,1967,1974,1980,1987,1993,2001,2008,2015,2022,2028,2037,2045,2051,2057,2064,2070,2077,2085,2092,2100,2106,2112,2120,2129,2136,2145,2154,2163,2172,2181,2188,2195,2202,2211,2218,2224,2231,2236,2241,2247,2253,2259,2267,2274,2279,2285,2291,2298,2304,2310,2316,2322,2330,2338,2345,2354,2363,2371,2379,2386,2393,2400,2406,2412,2419,2428,2435,2443,2450,2457,2465,2472,2480,2489,2497,2505,2513,2516,2518,2520,2522,2526,2529,2531,2533,2537,2539,2541,2543,2545,2549,2551,2557,2562,2565,2567,2569,2571,2573,2575,2577,2579,2581,2583,2585,2587,2589,2591,2593,2598,2600,2602,2604,2606],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",6.85,7.03,6.6,-0.18,-2.65,546571.226233,5840,6.7101,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":189,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",7,7.08,6.76,6.79,-2.58,306637.149639,4746,6.844,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",7.1,7.16,6.96,6.97,-0.27,-3.73,242881.476484,4226,7.0199,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":165,"percent_change":170,"volume":221,"transactions":222,"vwap":223},"2026-09-25",7.31,7.46,7.1901,7.24,219319.067452,4177,7.2811,{"date":225,"open":226,"high":220,"low":227,"close":228,"change":71,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",7.12,6.92,7.21,0.7,313179.978996,5056,7.1062,{"date":234,"open":228,"high":218,"low":206,"close":207,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",-0.08,-1.1,303143.57789,5320,7.2196,{"date":241,"open":242,"high":243,"low":244,"close":220,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",7.28,7.29,7.065,0.06,0.84,229415.99598,4650,7.1799,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":156,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",7.11,7.38,7.18,2.57,290395.593679,5274,7.2149,{"date":260,"open":261,"high":218,"low":227,"close":196,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",7.36,-0.38,-5.15,1200329.02466,7630,7.0217,{"date":268,"open":269,"high":270,"low":242,"close":253,"change":37,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",7.32,7.56,2.64,988200.979952,5628,7.3898,{"date":276,"open":277,"high":261,"low":278,"close":279,"change":235,"percent_change":236,"volume":280,"transactions":281,"vwap":282},"2026-09-16",7.33,7.0074,7.19,242520.087779,6496,7.1644,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",7.2,7.37,6.98,7.27,0.02,0.28,252972.387286,6069,7.2214,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":27,"percent_change":27,"volume":299,"transactions":300,"vwap":301},"2026-09-14",7.06,7.45,7.25,319875.776596,8100,7.2932,{"date":303,"open":304,"high":305,"low":304,"close":298,"change":45,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",7.01,7.305,4.47,336833.214948,5572,7.1975,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":245,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",6.75,7.3,6.71,6.94,0.87,332547.353357,4931,7.0497,{"date":321,"open":288,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",7.3602,6.865,6.88,-0.45,-6.14,331048.199669,5308,7.0315,{"date":331,"open":332,"high":333,"low":243,"close":277,"change":19,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",7.5,7.75,-0.95,608391.717173,13075,7.5211,{"date":339,"open":206,"high":340,"low":197,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",7.47,7.4,0.32,4.52,391060.979305,5337,7.3444,{"date":348,"open":304,"high":349,"low":350,"close":197,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",7.1699,6.87,0.2,2.91,283831.053691,5023,7.0117,{"date":357,"open":313,"high":269,"low":358,"close":324,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",6.82,-0.42,-5.75,483853.61231,6265,6.9427,{"date":365,"open":366,"high":367,"low":243,"close":313,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",7.53,7.59,-0.32,-4.2,272415.501393,5575,7.3593,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",7.67,7.85,7.61,7.62,-0.14,-1.8,582531.908046,7611,7.6904,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":210,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",8.01,8.03,7.7,7.76,-3.36,271119.147629,4600,7.7896,{"date":395,"open":396,"high":397,"low":398,"close":387,"change":105,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",7.97,8.15,7.91,1.39,369460.962301,6650,8.022,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":85,"volume":410,"transactions":411,"vwap":412},"2026-08-26",8.12,8.3541,7.9,7.92,-0.22,281101.62641,5932,7.9954,{"date":414,"open":415,"high":416,"low":405,"close":417,"change":289,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",8.2,8.285,8.14,0.25,232943.068468,4594,8.1802,{"date":423,"open":424,"high":425,"low":405,"close":405,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",8.58,8.6485,-0.48,-5.58,366497.197536,6831,8.247,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",8.39,8.84,8.2801,8.6,0.36,4.37,655470.846624,7924,8.611,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",8.51,8.5866,8.07,8.24,-0.35,-4.07,365934.207879,7549,8.253,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",9.1,8.41,8.59,-0.39,-4.34,438431.430063,7399,8.6595,{"date":464,"open":465,"high":466,"low":434,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",9.01,9.4433,8.98,-0.43,-4.57,663661.98563,9966,9.0655,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",9.57,9.92,9.28,9.41,-0.16,-1.67,484246.848849,8515,9.5588,{"date":485,"open":486,"high":487,"low":478,"close":475,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",11.12,11.28,-1.14,-10.64,1506972.968629,19317,9.9252,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",9.93,11.7799,9.9,10.71,2.22,26.15,3201044.823022,34268,10.6009,{"date":505,"open":506,"high":507,"low":433,"close":508,"change":245,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",8.55,8.715,8.49,0.71,351247.842785,6748,8.5077,{"date":514,"open":456,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",8.62,8.3345,8.43,-0.01,-0.12,180536.948152,5509,8.4304,{"date":524,"open":444,"high":525,"low":526,"close":527,"change":235,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",8.8099,8.33,8.44,-0.94,398890.257315,7300,8.4876,{"date":533,"open":534,"high":424,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",8.02,7.94,8.52,0.66,8.4,439958.047135,7479,8.3293,{"date":543,"open":332,"high":544,"low":332,"close":545,"change":418,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",8.05,7.86,3.29,312003.106928,6561,7.8954,{"date":551,"open":552,"high":553,"low":269,"close":377,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",7.58,7.73,0.12,1.6,305752.963255,6043,7.5627,{"date":560,"open":243,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",7.63,7.23,7.49,0.35,4.9,355846.744333,6842,7.4282,{"date":570,"open":358,"high":562,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",6.77,7.14,0.4,5.93,343152.50345,6076,7.073,{"date":579,"open":580,"high":358,"low":581,"close":17,"change":37,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",6.56,6.39,2.9,398668.543646,6579,6.6767,{"date":587,"open":588,"high":188,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",6.37,6.18,6.55,0.305,4.88,216511.186896,5322,6.4786,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",6.7,6.715,6.12,6.245,-0.555,-8.16,341695.928788,5088,6.3318,{"date":608,"open":609,"high":197,"low":598,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",7.04,6.8,-0.29,-4.09,194694.743762,4164,6.8489,{"date":617,"open":287,"high":254,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",6.78,7.09,0.29,4.26,283718.638295,4174,6.9752,{"date":626,"open":254,"high":285,"low":17,"close":610,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",-0.34,-4.76,353885.625238,5498,6.8551,{"date":633,"open":634,"high":378,"low":304,"close":572,"change":518,"percent_change":379,"volume":635,"transactions":636,"vwap":637},"2026-07-23",7.05,260193.141082,4847,7.2133,{"date":639,"open":206,"high":640,"low":634,"close":641,"change":642,"percent_change":130,"volume":643,"transactions":644,"vwap":645},"2026-07-22",7.6176,7.15,0.07,530910.238902,6478,7.3627,{"date":647,"open":648,"high":254,"low":16,"close":197,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",6.782,0.3,4.42,582729.981968,6989,6.9954,{"date":655,"open":590,"high":656,"low":657,"close":618,"change":418,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",6.84,6.36,3.83,271643.76363,4204,6.6762,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":52,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-17",6.26,6.69,6.235,6.53,0.62,281500,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-16",6.64,6.24,6.49,-0.25,-3.71,342200,{"date":679,"open":680,"high":681,"low":590,"close":17,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":17},"2026-07-15",6.9,7.13,-0.13,-1.89,378000,{"date":686,"open":687,"high":688,"low":689,"close":350,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":350},"2026-07-14",6.46,7.02,6.42,0.82,13.55,801300,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-13",6.2,6.28,5.99,6.05,-0.23,-3.66,463800,{"date":703,"open":704,"high":705,"low":706,"close":696,"change":120,"percent_change":707,"volume":708,"transactions":9,"vwap":696},"2026-07-10",6.65,6.705,6.27,-4.99,320500,{"date":710,"open":665,"high":680,"low":711,"close":16,"change":27,"percent_change":27,"volume":712,"transactions":9,"vwap":16},"2026-07-09",6.525,375300,{"date":714,"open":715,"high":209,"low":716,"close":16,"change":675,"percent_change":717,"volume":718,"transactions":9,"vwap":16},"2026-07-08",6.86,6.58,-3.64,369400,{"date":720,"open":721,"high":721,"low":715,"close":715,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":715},"2026-07-07",7.6,-0.75,-9.86,335100,{"date":726,"open":389,"high":727,"low":332,"close":377,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":377},"2026-07-06",7.95,0.01,0.13,334500,{"date":732,"open":733,"high":734,"low":366,"close":721,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":721},"2026-07-02",7.78,8.38,-0.05,-0.65,385900,{"date":739,"open":242,"high":447,"low":242,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-01",7.65,0.26,3.52,637700,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":553,"volume":750,"transactions":9,"vwap":748},"2026-06-30",7.07,7.52,7.39,0.53,478000,{"date":752,"open":753,"high":641,"low":198,"close":715,"change":19,"percent_change":754,"volume":755,"transactions":9,"vwap":715},"2026-06-29",6.93,-1.01,668500,{"date":757,"open":16,"high":287,"low":16,"close":753,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":753},"2026-06-26",0.21,3.12,1101600,{"date":762,"open":296,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-25",7.089,6.66,6.72,-0.31,-4.41,350000,{"date":770,"open":771,"high":771,"low":772,"close":187,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":187},"2026-06-24",7.43,6.95,-0.4,-5.38,495500,{"date":777,"open":286,"high":408,"low":286,"close":771,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":771},"2026-06-23",-0.26,-3.38,265800,{"date":782,"open":783,"high":784,"low":366,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-22",7.87,8.09,7.69,-0.3,-3.75,362100,{"date":790,"open":791,"high":784,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-18",7.83,7.643,7.99,0.47,6.25,553600,{"date":798,"open":545,"high":799,"low":253,"close":747,"change":262,"percent_change":800,"volume":801,"transactions":9,"vwap":747},"2026-06-17",7.975,-4.81,524100,{"date":803,"open":804,"high":538,"low":805,"close":407,"change":778,"percent_change":806,"volume":807,"transactions":9,"vwap":407},"2026-06-16",8.16,7.82,-3.19,421600,{"date":809,"open":810,"high":811,"low":386,"close":804,"change":729,"percent_change":812,"volume":813,"transactions":9,"vwap":804},"2026-06-15",8.23,8.45,1.62,362600,{"date":815,"open":816,"high":817,"low":534,"close":387,"change":468,"percent_change":818,"volume":819,"transactions":9,"vwap":387},"2026-06-12",8.47,8.525,-5.08,357100,{"date":821,"open":544,"high":508,"low":333,"close":822,"change":823,"percent_change":696,"volume":824,"transactions":9,"vwap":822},"2026-06-11",8.46,0.5,516900,{"date":826,"open":424,"high":827,"low":535,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-10",8.86,7.96,-0.67,-7.76,616200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":418,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-09",8.88,9.37,8.31,8.63,2.98,735200,{"date":841,"open":842,"high":843,"low":844,"close":734,"change":845,"percent_change":79,"volume":846,"transactions":9,"vwap":734},"2026-06-08",8.48,8.585,8.19,0.09,378300,{"date":848,"open":849,"high":850,"low":784,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-05",9.25,9.32,8.29,-1.08,-11.53,636700,{"date":856,"open":857,"high":858,"low":859,"close":835,"change":165,"percent_change":342,"volume":860,"transactions":9,"vwap":835},"2026-06-04",9.15,9.772,9.04,588100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":519,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-03",9.31,9.64,8.855,9.34,-1.27,731600,{"date":870,"open":871,"high":872,"low":857,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-02",9.24,9.88,9.46,0.23,2.49,717400,{"date":878,"open":467,"high":879,"low":880,"close":881,"change":418,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-01",9.345,8.72,9.23,2.78,840800,{"date":885,"open":886,"high":887,"low":397,"close":467,"change":845,"percent_change":888,"volume":889,"transactions":9,"vwap":467},"2026-05-29",8.89,9.29,1.01,1474800,{"date":891,"open":387,"high":892,"low":534,"close":886,"change":555,"percent_change":893,"volume":894,"transactions":9,"vwap":886},"2026-05-28",9.17,21.95,2667100,{"date":896,"open":196,"high":253,"low":680,"close":243,"change":620,"percent_change":897,"volume":898,"transactions":9,"vwap":243},"2026-05-27",4.14,499000,{"date":900,"open":598,"high":901,"low":902,"close":196,"change":903,"percent_change":314,"volume":904,"transactions":9,"vwap":196},"2026-05-26",7.57,6.653,0.44,704100,{"date":906,"open":907,"high":618,"low":696,"close":580,"change":649,"percent_change":908,"volume":909,"transactions":9,"vwap":580},"2026-05-22",6.33,4.79,360300,{"date":911,"open":912,"high":913,"low":914,"close":664,"change":290,"percent_change":915,"volume":916,"transactions":9,"vwap":664},"2026-05-21",5.94,6.295,5.89,4.68,417500,{"date":918,"open":914,"high":600,"low":919,"close":920,"change":729,"percent_change":499,"volume":921,"transactions":9,"vwap":920},"2026-05-20",5.71,5.98,385700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":479,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-19",5.92,5.935,5.72,5.85,-2.66,411000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-18",6.4,6.5,5.825,6.01,-0.36,-5.65,660800,{"date":940,"open":689,"high":665,"low":795,"close":588,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":588},"2026-05-15",-0.245,-3.7,518600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-14",6.21,6.855,6.11,6.615,-1.215,-15.52,1590300,{"date":954,"open":955,"high":398,"low":956,"close":791,"change":27,"percent_change":27,"volume":957,"transactions":9,"vwap":791},"2026-05-13",7.88,7.51,474300,{"date":959,"open":960,"high":961,"low":962,"close":791,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":791},"2026-05-12",7.81,8.08,7.68,-0.1,-1.26,362800,{"date":967,"open":297,"high":844,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-11",7.26,7.93,0.59,8.04,846100,{"date":974,"open":313,"high":975,"low":228,"close":976,"change":554,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-08",7.44,7.34,1.66,241300,{"date":980,"open":218,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-07",7.48,7.155,7.22,-0.21,-2.83,211500,{"date":988,"open":968,"high":297,"low":207,"close":771,"change":290,"percent_change":989,"volume":990,"transactions":9,"vwap":771},"2026-05-06",3.92,288700,{"date":992,"open":253,"high":341,"low":680,"close":641,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":641},"2026-05-05",-0.09,-1.24,454000,{"date":997,"open":998,"high":367,"low":562,"close":220,"change":189,"percent_change":999,"volume":1000,"transactions":9,"vwap":220},"2026-05-04",7.42,-2.43,468400,{"date":1002,"open":367,"high":1003,"low":1004,"close":998,"change":409,"percent_change":1005,"volume":1006,"transactions":9,"vwap":998},"2026-05-01",7.64,7.265,-2.88,457600,{"date":1008,"open":1009,"high":1010,"low":261,"close":1003,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1003},"2026-04-30",7.54,7.71,0.14,1.87,422400,{"date":1015,"open":408,"high":408,"low":285,"close":332,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":332},"2026-04-29",-0.46,-5.78,626700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":828,"change":778,"percent_change":1024,"volume":1025,"transactions":9,"vwap":828},"2026-04-28",8.1,8.197,7.77,-3.16,268600,{"date":1027,"open":1028,"high":1029,"low":1023,"close":1030,"change":620,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-27",7.84,8.26,8.22,3.66,309600,{"date":1034,"open":1035,"high":1035,"low":545,"close":969,"change":368,"percent_change":1036,"volume":1037,"transactions":9,"vwap":969},"2026-04-24",8.27,-3.88,331300,{"date":1039,"open":515,"high":1040,"low":961,"close":1041,"change":325,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-23",8.737,8.25,-5.17,286600,{"date":1045,"open":1046,"high":1047,"low":842,"close":1048,"change":649,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-22",8.57,9.03,8.7,3.57,427000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":538,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":538},"2026-04-21",8.64,8.955,8.325,-0.19,-2.21,498700,{"date":1060,"open":961,"high":1061,"low":544,"close":457,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":457},"2026-04-20",8.645,0.52,6.44,510500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":446,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":446},"2026-04-17",8.85,8.959,8,-0.58,-6.71,807500,{"date":1074,"open":822,"high":1075,"low":1029,"close":1076,"change":620,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-16",8.66,8.65,3.47,431500,{"date":1080,"open":417,"high":456,"low":1081,"close":1082,"change":290,"percent_change":1077,"volume":1083,"transactions":9,"vwap":1082},"2026-04-15",7.935,8.36,504800,{"date":1085,"open":398,"high":1086,"low":1028,"close":961,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":961},"2026-04-14",8.18,0.22,2.8,446300,{"date":1091,"open":1092,"high":387,"low":721,"close":545,"change":1093,"percent_change":675,"volume":1094,"transactions":9,"vwap":545},"2026-04-13",7.79,-0.02,457500,{"date":1096,"open":971,"high":538,"low":1010,"close":955,"change":94,"percent_change":1097,"volume":1098,"transactions":9,"vwap":955},"2026-04-10",-2.48,472600,{"date":1100,"open":1101,"high":1102,"low":446,"close":961,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":961},"2026-04-09",8.69,8.8,-0.74,-8.39,566200,{"date":1107,"open":1108,"high":886,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-08",8.75,8.535,8.82,0.08,0.92,707900,{"date":1115,"open":436,"high":1108,"low":810,"close":1116,"change":518,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-07",8.74,-0.11,398600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1108,"change":52,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1108},"2026-04-06",8.79,9.02,8.67,0.46,439300,{"date":1127,"open":386,"high":1128,"low":408,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-02",8.76,8.71,0.49,5.96,639000,{"date":1134,"open":805,"high":1135,"low":960,"close":1030,"change":1136,"percent_change":784,"volume":1137,"transactions":9,"vwap":1030},"2026-04-01",8.455,0.615,926800,{"date":1139,"open":1069,"high":415,"low":313,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-31",7.605,-0.965,-11.26,1548900,{"date":1145,"open":1146,"high":1147,"low":415,"close":1046,"change":518,"percent_change":519,"volume":1148,"transactions":9,"vwap":1046},"2026-03-30",8.35,8.656,706000,{"date":1150,"open":1151,"high":1122,"low":1152,"close":424,"change":426,"percent_change":1153,"volume":1154,"transactions":9,"vwap":424},"2026-03-27",8.92,8.485,-5.3,523300,{"date":1156,"open":1157,"high":1158,"low":1122,"close":1159,"change":936,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-26",9.11,9.5,9.06,-3.82,447400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":235,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-25",9.76,9.98,9.38,9.42,-0.84,371700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1158,"change":675,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1158},"2026-03-24",9.6,9.925,9.27,-2.56,565600,{"date":1178,"open":881,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":946,"volume":1176,"transactions":9,"vwap":1181},"2026-03-23",9.82,9,9.75,0.57,{"date":1184,"open":1185,"high":1165,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-20",9.95,9.045,9.18,-0.78,-7.83,2169900,{"date":1192,"open":1193,"high":1194,"low":478,"close":1195,"change":1093,"percent_change":94,"volume":1196,"transactions":9,"vwap":1195},"2026-03-19",9.58,10.155,9.96,500300,{"date":1198,"open":1199,"high":1200,"low":1195,"close":1165,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1165},"2026-03-18",10.67,10.746,-0.64,-6.03,632800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-17",10.15,10.77,10.01,10.62,0.55,5.46,817400,{"date":1214,"open":1165,"high":1215,"low":1216,"close":1217,"change":290,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-16",10.25,9.7,10.07,2.86,487800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":262,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-13",10.35,10.49,9.62,9.79,-3.74,437200,{"date":1229,"open":1230,"high":1231,"low":1195,"close":1232,"change":120,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-12",10.43,10.72,10.17,-3.14,538400,{"date":1236,"open":1237,"high":1237,"low":1232,"close":1238,"change":699,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-11",11.15,10.5,-2.14,457400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":156,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-10",10.81,11.24,10.38,10.73,1.71,930200,{"date":1250,"open":1251,"high":498,"low":1252,"close":1253,"change":794,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-09",10.08,9.69,10.55,4.66,745800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1251,"change":479,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1251},"2026-03-06",10.02,10.87,9.94,-1.56,666500,{"date":1264,"open":1185,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-05",10.48,9.8,10.24,0.16,1.59,447700,{"date":1272,"open":1258,"high":1273,"low":1274,"close":1251,"change":289,"percent_change":351,"volume":1275,"transactions":9,"vwap":1251},"2026-03-04",10.51,9.72,405400,{"date":1277,"open":1278,"high":1279,"low":1164,"close":1280,"change":1201,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-03",10.4,10.9,10.06,-5.98,533600,{"date":1284,"open":1285,"high":1286,"low":476,"close":1287,"change":1288,"percent_change":1187,"volume":1289,"transactions":9,"vwap":1287},"2026-03-02",9.955,11.245,10.7,0.9,865300,{"date":1291,"open":872,"high":1292,"low":1293,"close":1266,"change":1294,"percent_change":717,"volume":1295,"transactions":9,"vwap":1266},"2026-02-27",10,9.431,-0.37,358800,{"date":1297,"open":497,"high":1298,"low":1216,"close":1232,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1232},"2026-02-26",10.225,0.27,2.73,275100,{"date":1303,"open":1304,"high":1305,"low":1266,"close":497,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":497},"2026-02-25",10.22,10.29,-0.17,-1.69,231400,{"date":1310,"open":1311,"high":1312,"low":866,"close":1217,"change":170,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1217},"2026-02-24",9.54,10.148,4.35,378200,{"date":1316,"open":871,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-23",9.87,9.07,9.65,0.34,3.65,385400,{"date":1324,"open":1325,"high":1223,"low":1326,"close":863,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":863},"2026-02-20",10.05,9.193,-0.9,-8.81,520600,{"date":1331,"open":866,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-19",10.39,9.26,10.21,0.85,9.08,481500,{"date":1339,"open":857,"high":1340,"low":1121,"close":1341,"change":758,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-18",9.71,9.36,2.3,248400,{"date":1345,"open":849,"high":477,"low":1346,"close":857,"change":735,"percent_change":1347,"volume":1348,"transactions":9,"vwap":857},"2026-02-17",8.56,-0.54,426700,{"date":1350,"open":1351,"high":1158,"low":1352,"close":1351,"change":845,"percent_change":130,"volume":1353,"transactions":9,"vwap":1351},"2026-02-13",9.2,8.95,169400,{"date":1355,"open":1333,"high":1356,"low":1357,"close":1157,"change":963,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1157},"2026-02-12",9.35,8.94,-1.09,340800,{"date":1361,"open":1362,"high":1225,"low":1363,"close":1364,"change":368,"percent_change":390,"volume":1365,"transactions":9,"vwap":1364},"2026-02-11",9.68,8.81,9.21,345600,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-10",10.33,9.495,9.53,-0.57,-5.64,307100,{"date":1375,"open":1376,"high":1304,"low":1377,"close":1378,"change":1124,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-09",9.59,9.45,10.1,4.77,363400,{"date":1382,"open":1108,"high":1216,"low":837,"close":864,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":864},"2026-02-06",1.16,13.68,440000,{"date":1387,"open":477,"high":863,"low":1388,"close":842,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":842},"2026-02-05",8.345,-1.07,-11.2,662000,{"date":1393,"open":1251,"high":1394,"low":1333,"close":1395,"change":1201,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-04",10.095,9.55,-6.28,500400,{"date":1399,"open":1400,"high":1245,"low":1193,"close":1401,"change":1011,"percent_change":399,"volume":1402,"transactions":9,"vwap":1401},"2026-02-03",10.11,10.19,446900,{"date":1404,"open":1206,"high":1405,"low":1406,"close":1325,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1325},"2026-02-02",10.45,9.84,-0.24,-2.33,382600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1305,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1305},"2026-01-30",10.65,11.1,10.13,-0.63,-5.77,475800,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":468,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-29",11.42,10.52,10.92,-3.79,423000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":448,"percent_change":1431,"volume":1118,"transactions":9,"vwap":1430},"2026-01-28",11.79,11.9,11.22,11.35,-2.99,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":418,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-27",11.4,11.84,11.11,11.7,2.18,406900,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1103,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-26",12.34,11.423,11.45,-6.07,508700,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":627,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-23",12.89,12.04,12.19,-2.71,379000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":437,"percent_change":1460,"volume":1125,"transactions":9,"vwap":1459},"2026-01-22",12.42,12.87,12.275,12.53,2.96,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":139,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-21",12.805,13.239,11.421,12.17,-4.4,856400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1201,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-20",12.74,13.31,12.43,12.73,-4.79,881300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-16",13.23,13.8,13.06,13.37,0.17,1.29,779500,{"date":1487,"open":1479,"high":1488,"low":1489,"close":1490,"change":115,"percent_change":699,"volume":1491,"transactions":9,"vwap":1490},"2026-01-15",13.7,12.72,13.2,660500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1479,"change":564,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1479},"2026-01-14",12.7,13.49,12,2.72,904600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":573,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-13",12.91,13.29,12.28,12.88,3.21,1116400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":518,"percent_change":235,"volume":1513,"transactions":9,"vwap":1512},"2026-01-12",12.62,12.771,11.67,12.48,965300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":343,"volume":1521,"transactions":9,"vwap":1519},"2026-01-09",12.44,12.777,11.65,12.49,0.54,1193100,{"date":1523,"open":64,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1525,"volume":1528,"transactions":9,"vwap":1526},"2026-01-08",12.5,11.27,11.95,1.21,1435200,{"date":1530,"open":1531,"high":1532,"low":1231,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-07",11.56,11.8,10.74,-0.41,-3.68,1191300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1237,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1237},"2026-01-06",10.68,11.2,10.28,1.03,10.18,1532700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-05",9.43,10.36,9.4,10.12,0.88,9.52,1065000,{"date":1555,"open":851,"high":477,"low":1556,"close":871,"change":1557,"percent_change":1558,"volume":839,"transactions":9,"vwap":871},"2026-01-02",8.13,1.06,12.96,{"date":1560,"open":405,"high":1086,"low":408,"close":1086,"change":165,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1086},"2025-12-31",0.37,515200,{"date":1564,"open":1082,"high":527,"low":1565,"close":397,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":397},"2025-12-30",8.11,-0.15,-1.81,534000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-29",8.61,9.05,8.28,8.3,-0.44,-5.03,497000,{"date":1579,"open":866,"high":1341,"low":1129,"close":1116,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1116},"2025-12-26",-0.61,-6.52,430600,{"date":1584,"open":1351,"high":1252,"low":1351,"close":1356,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1356},"2025-12-24",0.15,1.63,414000,{"date":1589,"open":467,"high":1590,"low":1591,"close":1351,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1351},"2025-12-23",9.56,8.873,0.1,1.1,852100,{"date":1596,"open":447,"high":1597,"low":1030,"close":455,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":455},"2025-12-22",9.486,1.07,13.33,1233400,{"date":1602,"open":340,"high":810,"low":340,"close":387,"change":144,"percent_change":1030,"volume":1603,"transactions":9,"vwap":387},"2025-12-19",914300,{"date":1605,"open":1606,"high":1607,"low":242,"close":998,"change":728,"percent_change":729,"volume":1608,"transactions":9,"vwap":998},"2025-12-18",7.55,7.725,635100,{"date":1610,"open":785,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":717,"volume":1615,"transactions":9,"vwap":1613},"2025-12-17",7.865,7.35,7.41,-0.28,683700,{"date":1617,"open":1028,"high":793,"low":1606,"close":785,"change":210,"percent_change":1618,"volume":1619,"transactions":9,"vwap":785},"2025-12-16",-3.39,571200,{"date":1621,"open":1571,"high":1571,"low":376,"close":828,"change":1347,"percent_change":1622,"volume":1623,"transactions":9,"vwap":828},"2025-12-15",-6.35,749100,{"date":1625,"open":1216,"high":1626,"low":842,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-12",9.849,8.5,-1.2,-12.37,843500,{"date":1632,"open":1340,"high":1633,"low":1549,"close":1216,"change":1634,"percent_change":778,"volume":1635,"transactions":9,"vwap":1216},"2025-12-11",9.825,-0.025,516600,{"date":1637,"open":1638,"high":1181,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-10",9.48,9.201,9.725,0.125,1.3,700900,{"date":1645,"open":1193,"high":1317,"low":1547,"close":1172,"change":1117,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1172},"2025-12-09",-1.13,349700,{"date":1649,"open":1395,"high":1650,"low":1651,"close":1340,"change":874,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1340},"2025-12-08",9.805,9.377,2.43,589600,{"date":1655,"open":1376,"high":1656,"low":892,"close":1638,"change":1117,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1638},"2025-12-05",9.704,-1.15,437900,{"date":1660,"open":1128,"high":1661,"low":1046,"close":1376,"change":246,"percent_change":1172,"volume":1662,"transactions":9,"vwap":1376},"2025-12-04",9.74,879500,{"date":1664,"open":1573,"high":1067,"low":1069,"close":1108,"change":794,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1108},"2025-12-03",5.68,438800,{"date":1668,"open":1041,"high":1669,"low":1670,"close":1573,"change":845,"percent_change":1593,"volume":1671,"transactions":9,"vwap":1573},"2025-12-02",8.599,8.17,266300,{"date":1673,"open":444,"high":444,"low":961,"close":844,"change":1016,"percent_change":1674,"volume":1675,"transactions":9,"vwap":844},"2025-12-01",-5.32,420200,{"date":1677,"open":1573,"high":1678,"low":1021,"close":1076,"change":65,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1076},"2025-11-28",8.736,4.98,423400,{"date":1682,"open":535,"high":527,"low":389,"close":447,"change":573,"percent_change":1683,"volume":1684,"transactions":9,"vwap":447},"2025-11-26",5.1,794900,{"date":1686,"open":545,"high":1687,"low":332,"close":1028,"change":115,"percent_change":262,"volume":1688,"transactions":9,"vwap":1028},"2025-11-25",7.98,830500,{"date":1690,"open":1691,"high":1691,"low":377,"close":783,"change":519,"percent_change":1692,"volume":1693,"transactions":9,"vwap":783},"2025-11-24",8.06,-1.5,774000,{"date":1695,"open":398,"high":1556,"low":1009,"close":793,"change":729,"percent_change":1696,"volume":1697,"transactions":9,"vwap":793},"2025-11-21",1.65,807900,{"date":1699,"open":1352,"high":1700,"low":1701,"close":545,"change":754,"percent_change":1702,"volume":1703,"transactions":9,"vwap":545},"2025-11-20",9.145,7.8,-11.39,1640500,{"date":1705,"open":1195,"high":1208,"low":436,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-19",8.87,-0.99,-10.04,1364900,{"date":1711,"open":1378,"high":1245,"low":1362,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-18",9.86,-0.47,-4.55,924300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1368,"change":874,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1368},"2025-11-17",9.945,10.675,9.81,2.28,913400,{"date":1724,"open":1725,"high":1726,"low":872,"close":1378,"change":190,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1378},"2025-11-14",10.27,11.254,-20.78,1883100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-13",13.34,13.35,12.64,12.75,-0.62,-4.64,734600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1482,"change":778,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1482},"2025-11-12",13.61,13.935,13.3,-1.91,453300,{"date":1746,"open":1384,"high":1747,"low":1748,"close":1749,"change":1306,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-11",13.95,13.39,13.63,-1.23,327300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1480,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1480},"2025-11-10",14,14.22,13.45,0.33,2.45,403800,{"date":1761,"open":1762,"high":1740,"low":1456,"close":1763,"change":564,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-07",12.81,13.47,2.67,703900,{"date":1767,"open":1768,"high":1768,"low":1558,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-06",14.34,13.12,-1.075,-7.57,743600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-05",14.28,14.58,13.92,14.195,-0.075,-0.53,445400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-04",15.4,15.7,14.14,14.27,-2.01,-12.35,944000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":235,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-03",16.3,16.43,15.565,16.28,-0.49,510800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":728,"percent_change":245,"volume":1805,"transactions":9,"vwap":1804},"2025-10-31",16.35,16.61,15.8,16.36,507500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1801,"change":325,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1801},"2025-10-30",16.51,16.78,16.26,-2.68,402400,{"date":1814,"open":1815,"high":1816,"low":1810,"close":1817,"change":1093,"percent_change":519,"volume":1818,"transactions":9,"vwap":1817},"2025-10-29",16.86,16.96,16.8,743800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-28",17.1,17.378,16.82,-0.51,-2.94,503000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1566,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-27",17.8,17.83,17.22,17.33,-0.86,429500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":874,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-24",17.5,17.92,17.4,17.48,1.33,330600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1585,"percent_change":1551,"volume":1849,"transactions":9,"vwap":1848},"2025-10-23",17.185,17.475,16.85,17.25,351900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1821,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1821},"2025-10-22",17.78,17.908,16.62,-0.88,-4.89,970600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":611,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-21",18.24,18.41,17.75,17.98,-1.59,363000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-20",18.1,18.45,17.873,18.27,0.77,4.4,507200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1837,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1837},"2025-10-17",18.15,18.69,17.15,-1.3,-6.91,1864500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":717,"volume":1890,"transactions":9,"vwap":1888},"2025-10-16",21.55,22.47,18.65,18.8,-0.71,2611500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1371,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-15",20.43,20.98,19,19.51,-2.84,859700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1041,"volume":1906,"transactions":9,"vwap":1904},"2025-10-14",18.2,20.1,17.88,20.08,1.53,1800900,{"date":1908,"open":1909,"high":1910,"low":1877,"close":1911,"change":573,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-13",18.68,18.695,18.55,2.2,613500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1877,"change":149,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1877},"2025-10-10",18.91,19.44,18.113,-4.87,1099500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":722,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-09",19.8,19.92,18.93,19.08,-3.78,1010900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1188,"volume":1936,"transactions":9,"vwap":1934},"2025-10-08",19.85,20.11,19.6,19.83,-0.155,468500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":555,"volume":1944,"transactions":9,"vwap":1942},"2025-10-07",19.7,20.148,19.262,19.985,0.315,656200,{"date":1946,"open":1947,"high":1948,"low":1933,"close":1949,"change":741,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-06",19.87,20.18,19.67,1.34,633000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1294,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-03",19.98,20.88,19.099001,19.41,-1.87,1667900,{"date":1961,"open":1962,"high":1963,"low":1957,"close":1964,"change":418,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-02",19.52,20,19.78,1.28,773900,{"date":1968,"open":1925,"high":1969,"low":1970,"close":1971,"change":1757,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-01",19.855,18.78,19.53,1.72,971000,{"date":1975,"open":1916,"high":1976,"low":1977,"close":1978,"change":156,"percent_change":1979,"volume":868,"transactions":9,"vwap":1978},"2025-09-30",19.26,18.51,19.2,0.95,{"date":1981,"open":1982,"high":1923,"low":1983,"close":1984,"change":1985,"percent_change":766,"volume":1986,"transactions":9,"vwap":1984},"2025-09-29",19.45,19.01,19.02,-0.06,861400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1926,"change":156,"percent_change":1979,"volume":1992,"transactions":9,"vwap":1926},"2025-09-26",18.94,19.18,18.52,718400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":468,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-25",18.88,19.39,18.54,18.9,-2.22,952700,{"date":2002,"open":1963,"high":2003,"low":2004,"close":2005,"change":120,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-24",20.85,19.27,19.33,-1.68,1491800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1797,"percent_change":999,"volume":2014,"transactions":9,"vwap":2013},"2025-09-23",20.25,20.393,19.62,19.66,998800,{"date":2016,"open":1971,"high":2017,"low":2018,"close":2019,"change":668,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-22",20.37,19.29,20.15,3.17,1001400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1971,"change":936,"percent_change":1567,"volume":2027,"transactions":9,"vwap":1971},"2025-09-19",20.07,20.41,19.48,1910100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-18",19.35,20.16,19.34,19.89,0.78,4.08,594900,{"date":2038,"open":2039,"high":1947,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-09-17",19.5,18.98,19.11,-0.72,-3.63,1090600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1934,"change":1294,"percent_change":2050,"volume":1089,"transactions":9,"vwap":1934},"2025-09-16",20.28,20.3,19.72,-1.83,{"date":2052,"open":1963,"high":2053,"low":2054,"close":2055,"change":245,"percent_change":649,"volume":2056,"transactions":9,"vwap":2055},"2025-09-15",20.35,19.625,20.2,713200,{"date":2058,"open":1963,"high":2059,"low":2060,"close":2061,"change":290,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-12",20.49,19.641,20.14,1.41,868900,{"date":2065,"open":1963,"high":2048,"low":2066,"close":2067,"change":903,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-11",18.985,19.86,2.27,3133000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1299,"percent_change":2062,"volume":2076,"transactions":9,"vwap":2075},"2025-09-10",19.55,20.57,18.85,19.42,1150900,{"date":2078,"open":1901,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-09",19.36,18.12,19.15,-1.35,-6.59,1797100,{"date":2086,"open":51,"high":2087,"low":2088,"close":2089,"change":1575,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-08",21.45,20.414,20.5,-2.1,764800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1011,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-05",21.08,21.27,20.45,20.94,0.67,514300,{"date":2101,"open":2053,"high":2102,"low":1954,"close":2103,"change":2104,"percent_change":2105,"volume":1132,"transactions":9,"vwap":2103},"2025-09-04",20.82,20.8,0.38,1.86,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":682,"percent_change":1415,"volume":2111,"transactions":9,"vwap":2110},"2025-09-03",21.75,19.9,20.42,1056600,{"date":2113,"open":2114,"high":2115,"low":1931,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-02",22.39,22.5,20.55,-3,-12.74,2327900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-29",25.72,25.9,23.52,23.55,-2.24,-8.69,1025800,{"date":2130,"open":2131,"high":2123,"low":2132,"close":2133,"change":2134,"percent_change":296,"volume":2135,"transactions":9,"vwap":2133},"2025-08-28",23.99,23.94,25.79,1.7,1589800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-27",23.65,24.24,23.481,24.09,0.56,2.38,482100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-26",23.3,24.39,22.85,23.53,0.295,1.27,503900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-25",24.1,24.58,23.16,23.235,-1.205,-4.93,511700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-08-22",22.94,24.96,22.25,24.44,1.15,4.94,1162500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-08-21",21.94,24.14,21.51,23.29,1.25,5.67,984300,{"date":2182,"open":2183,"high":2184,"low":1955,"close":2185,"change":1855,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-20",22.41,22.74,22.040001,-3.84,666600,{"date":2189,"open":2190,"high":2191,"low":2174,"close":2192,"change":1657,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-19",23.97,24.225,22.92,-4.78,999400,{"date":2196,"open":2197,"high":2198,"low":2185,"close":2199,"change":2200,"percent_change":827,"volume":2201,"transactions":9,"vwap":2199},"2025-08-18",22.19,24.213,24.07,1.96,1050500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-15",23.19,23.5,21.5,22.11,-0.83,-3.62,881800,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2165,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2165},"2025-08-14",24,21.343,1.2,5.52,2130800,{"date":2219,"open":2220,"high":2221,"low":2096,"close":2222,"change":690,"percent_change":989,"volume":2223,"transactions":9,"vwap":2222},"2025-08-13",20.89,21.77,21.74,572600,{"date":2225,"open":2025,"high":2226,"low":2227,"close":2228,"change":1062,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-12",21.22,20.34,20.92,2.55,354900,{"date":2232,"open":2059,"high":2233,"low":1931,"close":2234,"change":993,"percent_change":1575,"volume":2235,"transactions":9,"vwap":2234},"2025-08-11",20.74,20.4,492400,{"date":2237,"open":2238,"high":2239,"low":1963,"close":2059,"change":210,"percent_change":1880,"volume":2240,"transactions":9,"vwap":2059},"2025-08-08",20.83,21.43,440500,{"date":2242,"open":1894,"high":2243,"low":2024,"close":2244,"change":554,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-07",21.24,20.76,0.58,369300,{"date":2248,"open":2249,"high":893,"low":2109,"close":2250,"change":1880,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-06",21.88,20.64,-5.93,516100,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2174,"change":1855,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2174},"2025-08-05",22.8,21.663,-3.86,517000,{"date":2260,"open":2055,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-04",22.96,20.030001,22.82,2.7,13.42,895400,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":236,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-01",20.59,19.14,20.12,-5.18,713700,{"date":2275,"open":51,"high":2276,"low":2277,"close":2226,"change":1592,"percent_change":794,"volume":2278,"transactions":9,"vwap":2226},"2025-07-31",21.49,20.71,573100,{"date":2280,"open":51,"high":2281,"low":2047,"close":2282,"change":1585,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-30",21.61,21.12,0.72,416000,{"date":2286,"open":2221,"high":893,"low":2287,"close":2288,"change":2289,"percent_change":449,"volume":2290,"transactions":9,"vwap":2288},"2025-07-29",20.775,20.97,-0.89,558900,{"date":2292,"open":2293,"high":2294,"low":2221,"close":2295,"change":20,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-28",23,23.01,21.86,-4.62,643100,{"date":2299,"open":2138,"high":2300,"low":2255,"close":2192,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2192},"2025-07-25",24.35,-0.55,-2.34,580500,{"date":2305,"open":2306,"high":2307,"low":2255,"close":2308,"change":1561,"percent_change":555,"volume":2309,"transactions":9,"vwap":2308},"2025-07-24",23.11,23.91,23.47,573700,{"date":2311,"open":2312,"high":2312,"low":2263,"close":2313,"change":1103,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-23",24.01,23.1,-3.1,690800,{"date":2317,"open":2318,"high":2213,"low":2167,"close":2319,"change":1979,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-22",23.26,23.84,4.15,662700,{"date":2323,"open":2324,"high":2325,"low":2114,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-21",24.95,25.36,22.89,-2.08,-8.33,1587200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":110,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-18",26.27,27.31,24.26,24.97,-5.02,1388300,{"date":2339,"open":2123,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1112,"volume":2344,"transactions":9,"vwap":2342},"2025-07-17",27.4,25.26,26.29,0.24,1310000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-16",27.1,27.16,24.75,26.049999,-1.41,-5.13,1953300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-07-15",28,28.7,25.84,27.46,-0.82,-2.9,1618600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1567,"volume":2370,"transactions":9,"vwap":2368},"2025-07-14",28.82,28.9,25.811,28.28,-0.52,1941700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":188,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-11",24.465,29.2,24.18,28.8,29.73,4332200,{"date":2380,"open":2239,"high":2381,"low":2382,"close":2383,"change":2283,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-10",22.97,20.87,22.2,3.35,1268500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1056,"percent_change":1855,"volume":2392,"transactions":9,"vwap":2391},"2025-07-09",21.64,22.194,20.81,21.48,763700,{"date":2394,"open":2395,"high":2396,"low":2003,"close":2397,"change":2104,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-08",21.29,21.944,21.67,1.78,581400,{"date":2401,"open":2115,"high":2402,"low":2403,"close":2395,"change":1580,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2395},"2025-07-07",22.825,20.6,-2.79,677800,{"date":2407,"open":2115,"high":2408,"low":2409,"close":2410,"change":290,"percent_change":1642,"volume":2411,"transactions":9,"vwap":2410},"2025-07-03",22.569,20.9,21.9,788700,{"date":2413,"open":2414,"high":2414,"low":2102,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-07-02",22.425,21.62,-0.625,-2.81,983700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-01",23.8,23.83,22.098,22.245,-1.825,-7.58,1783600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2199,"change":2433,"percent_change":2020,"volume":2434,"transactions":9,"vwap":2199},"2025-06-30",24.02,25.48,22.531,0.74,1213800,{"date":2436,"open":2437,"high":2438,"low":2255,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-06-27",25,27.523,23.33,-1.93,-7.64,1644400,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2341,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2341},"2025-06-26",22.51,26.5,3.36,15.34,2398100,{"date":2451,"open":2452,"high":2453,"low":2281,"close":2410,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2410},"2025-06-25",24.91,25.73,-2.37,-9.77,2425900,{"date":2458,"open":2459,"high":2460,"low":2205,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-06-24",26.76,27.15,24.27,-2.63,-9.78,2256000,{"date":2466,"open":2467,"high":2468,"low":2047,"close":2469,"change":1254,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-23",21.4,28.55,26.9,20.95,4818900,{"date":2473,"open":2474,"high":2475,"low":2234,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-06-20",25.12,25.5,22.24,-4.02,-15.31,3072900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-06-18",29,29.494,26,26.26,-3.5,-11.76,2770900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":994,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-17",32.22,32.97,28.27,29.76,-4,4026900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":196,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-06-16",34.98,37.925,28.6,31,29.17,11880800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2213,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2213},"2025-06-13",13.09,39.07,12.9,-16,-40,14713400,{"date":2514,"open":2515,"high":2515,"low":2515,"close":2515,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2515},"2021-08-13",40,{"date":2517,"open":2515,"high":2515,"low":2515,"close":2515,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2515},"2021-08-12",{"date":2519,"open":2515,"high":2515,"low":2515,"close":2515,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2515},"2021-08-11",{"date":2521,"open":2515,"high":2515,"low":2515,"close":2515,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2515},"2021-08-10",{"date":2523,"open":2515,"high":2515,"low":2515,"close":2515,"change":1292,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2515},"2021-08-09",33.33,265,{"date":2527,"open":2528,"high":2528,"low":2528,"close":2528,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2528},"2021-08-06",30,{"date":2530,"open":2528,"high":2528,"low":2528,"close":2528,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2528},"2021-08-05",{"date":2532,"open":2528,"high":2528,"low":2528,"close":2528,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2528},"2021-08-04",{"date":2534,"open":2528,"high":2535,"low":2528,"close":2528,"change":27,"percent_change":27,"volume":2536,"transactions":9,"vwap":2528},"2021-08-03",38.65,214,{"date":2538,"open":2528,"high":2528,"low":2528,"close":2528,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2528},"2021-08-02",{"date":2540,"open":2528,"high":2528,"low":2528,"close":2528,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2528},"2021-07-30",{"date":2542,"open":2528,"high":2528,"low":2528,"close":2528,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2528},"2021-07-29",{"date":2544,"open":2528,"high":2528,"low":2528,"close":2528,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2528},"2021-07-28",{"date":2546,"open":2528,"high":2547,"low":2528,"close":2528,"change":27,"percent_change":27,"volume":2548,"transactions":9,"vwap":2528},"2021-07-27",45,375,{"date":2550,"open":2528,"high":2528,"low":2528,"close":2528,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2528},"2021-07-26",{"date":2552,"open":2553,"high":2528,"low":2553,"close":2528,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2528},"2021-07-23",27,15,100,428,{"date":2558,"open":177,"high":1963,"low":177,"close":2554,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2554},"2021-07-22",-23,-60.53,845,{"date":2563,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-21",38,{"date":2566,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-20",{"date":2568,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-19",{"date":2570,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-16",{"date":2572,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-15",{"date":2574,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-14",{"date":2576,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-13",{"date":2578,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-12",{"date":2580,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-09",{"date":2582,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-08",{"date":2584,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-07",{"date":2586,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-06",{"date":2588,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-02",{"date":2590,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-07-01",{"date":2592,"open":2564,"high":2564,"low":2564,"close":2564,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":2564},"2021-06-30",{"date":2594,"open":2564,"high":2564,"low":2564,"close":2564,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2564},"2021-06-29",-22,-36.67,128,{"date":2599,"open":176,"high":176,"low":176,"close":176,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":176},"2021-06-28",{"date":2601,"open":176,"high":176,"low":176,"close":176,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":176},"2021-06-25",{"date":2603,"open":176,"high":176,"low":176,"close":176,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":176},"2021-06-24",{"date":2605,"open":176,"high":176,"low":176,"close":176,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":176},"2021-06-23",{"date":181,"open":176,"high":176,"low":176,"close":176,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":176}]