[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARRY":3,"homepage-market-summary":30,"stock-historical-ARRY":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARRY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Array Technologies, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Array Technologies Inc manufacturer of ground-mounting systems used in solar energy projects. The company's segments include: the Array legacy operating segment (Array Legacy Operations) and the STI Operations operating segment (STI Operations). It derives maximum revenue from the Array legacy operating segment. Its product is an integrated system of steel supports, electric motors, gearboxes, and electronic controllers referred to as a single-axis tracker that moves solar panels throughout the day to maintain an optimal orientation to the sun, which increases their energy production. Geographically, the company's operations are in the United States, Australia, Spain, Brazil, and the rest of the world, with the United States deriving the majority of the revenue.","1,200","Albuquerque, NM",{"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},4.08,4,4.095,3.94,3.89,0.19,4.88,5738225.0428,20804,4.0235,54.78,3.76,5096525.263352969,0.6,1498,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},12.23,6827280,2491957144.502747,-4.9,"2025-04-22",[183,184,193,202,211,222,232,241,251,260,270,280,290,299,310,320,330,340,350,358,367,377,385,394,402,412,423,430,440,449,455,461,471,480,491,500,508,519,530,540,551,561,572,583,592,603,613,623,633,641,650,660,671,682,691,697,704,713,721,729,736,744,753,761,768,776,785,794,800,809,817,824,833,841,847,854,861,868,876,885,892,899,906,915,921,930,937,945,953,961,968,976,984,991,999,1007,1015,1019,1025,1034,1041,1048,1055,1061,1068,1075,1081,1085,1092,1099,1106,1112,1116,1121,1128,1133,1139,1145,1151,1156,1162,1169,1176,1182,1190,1198,1205,1213,1218,1221,1227,1231,1238,1246,1252,1258,1266,1270,1275,1281,1289,1297,1303,1308,1312,1318,1324,1330,1336,1343,1347,1352,1356,1364,1370,1379,1387,1396,1405,1413,1420,1425,1432,1441,1447,1453,1461,1469,1477,1486,1494,1501,1506,1513,1521,1528,1536,1542,1548,1556,1563,1569,1576,1583,1590,1595,1600,1606,1614,1621,1628,1634,1641,1647,1654,1660,1666,1673,1677,1681,1686,1691,1696,1702,1708,1713,1718,1723,1730,1735,1738,1743,1747,1751,1757,1761,1768,1774,1779,1783,1789,1793,1800,1806,1812,1817,1823,1827,1832,1836,1841,1845,1849,1854,1860,1865,1871,1875,1881,1885,1891,1896,1903,1910,1915,1920,1927,1931,1936,1940,1945,1949,1954,1961,1967,1971,1976,1982,1987,1992,1997,2002,2006,2011,2015,2020,2025,2031,2035,2041,2046,2053,2057,2063,2070,2075,2079,2083,2090,2093,2098,2102,2106,2110,2115,2121,2128,2133,2137,2143,2148,2154,2159,2164,2168,2175,2180,2188,2194,2198,2202,2208,2215,2219,2223,2228,2232,2237,2242,2245,2248,2253,2257,2261,2266,2271,2275,2281,2287,2291,2296,2302,2307,2310,2315,2321,2325,2329,2334,2339,2344,2351,2354,2359,2363,2369,2373,2377,2381,2385,2389,2393,2398,2402,2407,2413,2420,2425,2429,2433,2438,2443,2449,2454,2459,2463,2469,2475,2480,2485,2489,2495,2499,2505,2511],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.05,3.835,-0.14,-3.47,6369531.18643,24351,3.8965,{"date":194,"open":16,"high":195,"low":196,"close":197,"change":198,"percent_change":46,"volume":199,"transactions":200,"vwap":201},"2026-09-30",4.12,3.955,4.03,0.04,7101957.862924,23822,4.0362,{"date":203,"open":18,"high":197,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.905,3.99,0.16,4.18,8204590.227287,29416,3.9736,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",3.97,4.015,3.77,3.83,-0.2,-4.96,6578305.738722,24500,3.8385,{"date":223,"open":224,"high":225,"low":226,"close":197,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",3.95,4.04,3.91,0.1,2.54,5595908.168454,23530,3.9896,{"date":233,"open":234,"high":18,"low":26,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",3.81,3.93,0.07,1.81,7927738.150381,29533,3.8674,{"date":242,"open":243,"high":205,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",3.96,3.825,3.86,-0.1,-2.53,5645578.293951,26072,3.8981,{"date":252,"open":253,"high":254,"low":224,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",4.11,4.13,-0.11,-2.7,6163705.936062,22366,4.0071,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":123,"volume":267,"transactions":268,"vwap":269},"2026-09-21",4.09,4.15,3.965,4.07,0.01,5486788.125874,21754,4.0634,{"date":271,"open":272,"high":263,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",4.075,3.885,4.06,-0.18,-4.25,17306887.540573,33796,4.0047,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":198,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",4.305,4.36,4.215,4.24,0.95,4360327.28497,22403,4.2717,{"date":291,"open":292,"high":293,"low":253,"close":294,"change":275,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",4.44,4.47,4.2,-4.11,5167527.961878,19736,4.2327,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",4.45,4.46,4.325,4.38,-0.03,-0.68,6590462.88578,24336,4.3844,{"date":311,"open":292,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",4.495,4.37,4.41,-0.21,-4.55,4049317.323537,25060,4.4223,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":236,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",4.63,4.68,4.52,4.62,1.54,6018056.292649,27898,4.6097,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":236,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",4.375,4.615,4.359,4.55,1.56,6446116.85737,27398,4.5228,{"date":341,"open":322,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",4.73,4.395,4.48,-0.22,-4.68,6608768.619494,26759,4.4734,{"date":351,"open":325,"high":352,"low":325,"close":353,"change":227,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",4.93,4.7,2.17,6640003.773773,28567,4.7911,{"date":359,"open":335,"high":360,"low":361,"close":362,"change":108,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",4.605,4.485,4.6,1.32,2994486.630088,15718,4.5623,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":305,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",4.56,4.625,4.5,4.54,-0.66,3669054.330957,18031,4.5588,{"date":378,"open":313,"high":370,"low":283,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",4.57,0.21,4.82,6321583.488746,25793,4.5222,{"date":386,"open":387,"high":301,"low":388,"close":283,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",4.4,4.31,-0.06,-1.36,6159876.828133,23687,4.3893,{"date":395,"open":335,"high":379,"low":332,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",4.42,-0.17,-3.7,6844977.92432,25143,4.4327,{"date":403,"open":323,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",4.795,4.575,4.59,-0.08,-1.71,6577056.015691,27668,4.6689,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",4.8,4.84,4.61,4.67,-0.04,-0.85,5574904.115411,26849,4.6728,{"date":424,"open":369,"high":342,"low":335,"close":425,"change":206,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",4.71,3.52,4565997.340666,21906,4.6488,{"date":431,"open":432,"high":433,"low":434,"close":335,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",4.69,4.7299,4.53,-0.02,-0.44,5526751.559267,25835,4.5679,{"date":441,"open":442,"high":443,"low":344,"close":379,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",4.75,4.76,-0.12,-2.56,6595655.520114,29451,4.5688,{"date":450,"open":442,"high":404,"low":322,"close":432,"change":435,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",-0.42,8289513.005239,29082,4.7248,{"date":456,"open":415,"high":352,"low":362,"close":425,"change":315,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",-4.27,8185552.973907,27696,4.7013,{"date":462,"open":381,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",4.94,4.775,4.92,0.12,2.5,4130183.671398,22782,4.8779,{"date":472,"open":473,"high":474,"low":475,"close":414,"change":275,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",4.91,5,4.74,-3.61,5535043.394586,26602,4.8257,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",5.09,5.1,4.87,4.98,-0.07,-1.39,6422643.574284,28068,4.9377,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":255,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",5.15,5.29,5.05,-2.13,6899711.901046,30342,5.1301,{"date":501,"open":502,"high":494,"low":495,"close":503,"change":305,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",5.18,5.16,-0.58,4051692.864969,25173,5.2014,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",5.5,5.54,5.14,5.19,-0.16,-2.99,5102369.868816,31348,5.2803,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",5.37,5.53,5.28,5.35,0.03,0.56,4123569.412089,33260,5.3563,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",5.51,5.31,5.32,-0.23,-4.14,5581188.816434,33008,5.3715,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",5.42,5.655,5.195,5.55,0.3,5.71,10323016.532501,56083,5.4978,{"date":552,"open":553,"high":554,"low":503,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",6.26,6.32,5.25,-0.39,-6.91,18656178.393291,87321,5.5817,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",5.78,5.875,5.56,5.64,-0.37,-6.16,9139668.069185,48620,5.672,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",5.69,6.05,5.625,6.01,0.335,5.9,8689315.817983,42780,5.9414,{"date":584,"open":555,"high":574,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",5.23,5.675,0.455,8.72,7476202.586083,44897,5.5627,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",5.26,5.27,4.99,5.22,0.14,2.76,6609542.13289,37135,5.1612,{"date":604,"open":474,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",5.205,4.979,5.08,0.27,5.61,4507038.893595,28911,5.0964,{"date":614,"open":615,"high":493,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",5.13,4.77,4.81,-0.29,-5.69,5503041.957142,35341,4.8907,{"date":624,"open":625,"high":626,"low":627,"close":483,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",5.4,5.45,5.04,-0.41,-7.44,12184987.578514,42617,5.1186,{"date":634,"open":635,"high":545,"low":636,"close":532,"change":20,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",5.385,5.335,3.57,4111162.443454,28500,5.4627,{"date":642,"open":643,"high":644,"low":555,"close":534,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",5.7,5.73,-0.305,-5.42,6634050.361246,35763,5.3907,{"date":651,"open":652,"high":653,"low":654,"close":576,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",5.75,5.8,5.5234,-0.195,-3.35,4775130.495963,29026,5.617,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",5.98,6.169,5.79,5.82,-0.225,-3.72,8346931.046503,43885,5.9282,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",5.91,6.165,5.88,6.045,0.095,1.6,6585843.721017,38170,6.0624,{"date":683,"open":684,"high":685,"low":653,"close":686,"change":514,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",6.11,6.14,5.95,-2.62,8048523.96431,47623,5.9609,{"date":692,"open":693,"high":694,"low":564,"close":684,"change":188,"percent_change":695,"volume":696,"transactions":9,"vwap":684},"2026-07-17",6.15,6.335,-2.24,12615000,{"date":698,"open":699,"high":700,"low":684,"close":701,"change":444,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-16",6.35,6.38,6.25,-1.88,5021400,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-15",6.39,6.635,6.16,6.37,0.09,1.43,4933500,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":206,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-14",6.29,6.4,6.2,6.28,2.61,3177700,{"date":722,"open":723,"high":554,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-13",6.27,6.07,6.12,-0.25,-3.92,5975800,{"date":730,"open":731,"high":732,"low":733,"close":709,"change":734,"percent_change":487,"volume":735,"transactions":9,"vwap":709},"2026-07-10",6.47,6.56,6.24,-0.09,5795600,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":466,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-09",6.58,6.675,6.405,6.46,1.89,5598200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",6.49,6.607,6.19,6.34,-0.28,-4.23,6295800,{"date":754,"open":755,"high":756,"low":738,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",7.02,7.19,6.62,-0.4,-5.7,9210700,{"date":762,"open":755,"high":763,"low":764,"close":755,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":755},"2026-07-06",7.145,6.86,0.05,0.72,5285700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":217,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-02",7.2,7.545,6.835,6.97,-2.79,5605400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",7.24,7.51,7.06,7.17,-0.24,-3.24,5213500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",7.54,7.74,7.105,7.41,0.17,2.35,6993600,{"date":795,"open":781,"high":796,"low":797,"close":778,"change":466,"percent_change":798,"volume":799,"transactions":9,"vwap":778},"2026-06-29",7.3,6.745,1.69,8160800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",7.565,7.62,7.055,7.12,-0.57,-7.41,6704700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-25",7.75,7.86,7.375,7.69,0,5757300,{"date":818,"open":819,"high":820,"low":821,"close":814,"change":315,"percent_change":822,"volume":823,"transactions":9,"vwap":814},"2026-06-24",8.02,8.15,7.665,-2.66,4386900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",8.165,8.38,7.899,7.9,-0.64,-7.49,4600100,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",7.91,8.685,8.54,0.54,6.75,5103600,{"date":842,"open":811,"high":843,"low":802,"close":844,"change":845,"percent_change":292,"volume":846,"transactions":9,"vwap":844},"2026-06-18",8.05,8,0.34,8650100,{"date":848,"open":835,"high":849,"low":850,"close":851,"change":217,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-17",8.145,7.585,7.66,-2.54,7415300,{"date":855,"open":856,"high":857,"low":858,"close":812,"change":345,"percent_change":859,"volume":860,"transactions":9,"vwap":812},"2026-06-16",8.13,8.416,7.84,-2.72,5832700,{"date":862,"open":863,"high":820,"low":864,"close":865,"change":866,"percent_change":205,"volume":867,"transactions":9,"vwap":865},"2026-06-15",8.1,7.784,8.08,0.31,8316800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":143,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-12",7.56,8.045,7.515,7.77,4.3,6075600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",7,7.475,6.82,7.45,0.615,9,7731800,{"date":886,"open":887,"high":888,"low":889,"close":772,"change":806,"percent_change":890,"volume":891,"transactions":9,"vwap":772},"2026-06-10",7.29,7.33,6.8,-7.7,7229900,{"date":893,"open":858,"high":894,"low":804,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",7.98,7.405,-0.435,-5.55,6031000,{"date":900,"open":901,"high":902,"low":903,"close":858,"change":726,"percent_change":904,"volume":905,"transactions":9,"vwap":858},"2026-06-08",8.36,8.53,7.765,-3.09,5390600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",9.03,9.09,7.92,8.09,-1,-11,8426800,{"date":916,"open":917,"high":918,"low":919,"close":909,"change":845,"percent_change":19,"volume":920,"transactions":9,"vwap":909},"2026-06-04",8.64,9.545,8.43,10754900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",9.07,9.14,8.73,8.75,-0.47,-5.1,3868600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":128,"percent_change":372,"volume":936,"transactions":9,"vwap":935},"2026-06-02",8.845,9.33,8.84,9.22,4319100,{"date":938,"open":939,"high":923,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",8.97,8.61,8.82,-0.26,-2.86,3715600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":275,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-29",9.31,9.47,8.9,9.08,-1.94,4461700,{"date":954,"open":955,"high":956,"low":949,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-28",8.96,9.45,9.26,0.23,2.55,7151900,{"date":962,"open":963,"high":964,"low":965,"close":908,"change":966,"percent_change":778,"volume":967,"transactions":9,"vwap":908},"2026-05-27",8.52,9.29,8.31,0.61,9245800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":389,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-26",8.74,8.81,8.4,8.42,-0.71,3825300,{"date":977,"open":978,"high":979,"low":819,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",8.17,8.62,8.48,0.28,3.41,4608000,{"date":985,"open":986,"high":987,"low":911,"close":988,"change":389,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-21",8.286,8.46,8.2,-0.73,6581300,{"date":992,"open":865,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",8.44,7.94,8.26,0.2,2.48,4040800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":556,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-19",8.24,8.3,7.85,8.06,-4.62,4111400,{"date":1008,"open":939,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-18",9.05,8.275,8.45,-0.52,-5.8,4333600,{"date":1016,"open":1002,"high":1017,"low":988,"close":939,"change":153,"percent_change":274,"volume":1018,"transactions":9,"vwap":939},"2026-05-15",9.11,5291400,{"date":1020,"open":1021,"high":1021,"low":1022,"close":979,"change":397,"percent_change":1023,"volume":1024,"transactions":9,"vwap":979},"2026-05-14",8.77,8.28,-1.93,3579900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-13",8.65,9.06,8.473,8.79,0.62,7.59,6132800,{"date":1035,"open":940,"high":1036,"low":1037,"close":978,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":978},"2026-05-12",8.67,8.0050001,-0.56,-6.41,4648800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":925,"change":206,"percent_change":1046,"volume":1047,"transactions":9,"vwap":925},"2026-05-11",8.59,9.15,8.51,1.87,4560500,{"date":1049,"open":973,"high":1050,"low":965,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-08",8.725,8.57,0.37,4.51,5111900,{"date":1056,"open":1057,"high":1058,"low":820,"close":988,"change":236,"percent_change":1059,"volume":1060,"transactions":9,"vwap":988},"2026-05-07",8.98,9.25,0.86,8511700,{"date":1062,"open":827,"high":1063,"low":1064,"close":856,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":856},"2026-05-06",8.39,8.035,-0.05,-0.61,6073200,{"date":1069,"open":1003,"high":1070,"low":1003,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-05",8.335,8.18,0.52,6.79,5624500,{"date":1076,"open":1077,"high":910,"low":1078,"close":851,"change":275,"percent_change":1079,"volume":1080,"transactions":9,"vwap":851},"2026-05-04",7.8,7.495,-2.3,4016000,{"date":1082,"open":814,"high":1064,"low":814,"close":858,"change":227,"percent_change":1083,"volume":1084,"transactions":9,"vwap":858},"2026-05-01",1.29,3743700,{"date":1086,"open":1087,"high":1088,"low":779,"close":788,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":788},"2026-04-30",7.61,7.89,0.26,3.48,5249800,{"date":1093,"open":844,"high":1094,"low":778,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-29",8.01,7.48,-0.45,-5.67,6353900,{"date":1100,"open":1101,"high":994,"low":1102,"close":1103,"change":418,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",7.895,7.6,7.93,-0.5,5469200,{"date":1107,"open":1108,"high":1001,"low":858,"close":1109,"change":188,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",8.11,7.97,-1.73,2992400,{"date":1113,"open":856,"high":1114,"low":835,"close":1108,"change":815,"percent_change":815,"volume":1115,"transactions":9,"vwap":1108},"2026-04-24",8.22,3378500,{"date":1117,"open":978,"high":1118,"low":1119,"close":1108,"change":525,"percent_change":1052,"volume":1120,"transactions":9,"vwap":1108},"2026-04-23",8.406,7.915,6764500,{"date":1122,"open":1123,"high":1124,"low":903,"close":865,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":865},"2026-04-22",7.81,8.175,0.51,6.74,4347200,{"date":1129,"open":1077,"high":1037,"low":779,"close":1130,"change":734,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-21",7.57,-1.17,3496600,{"date":1134,"open":814,"high":1135,"low":1136,"close":851,"change":397,"percent_change":1137,"volume":1138,"transactions":9,"vwap":851},"2026-04-20",7.885,7.63,-2.17,3697000,{"date":1140,"open":814,"high":1141,"low":1142,"close":1143,"change":380,"percent_change":599,"volume":1144,"transactions":9,"vwap":1143},"2026-04-17",7.905,7.595,7.83,16916000,{"date":1146,"open":787,"high":1147,"low":1148,"close":803,"change":113,"percent_change":1149,"volume":1150,"transactions":9,"vwap":803},"2026-04-16",7.845,7.49,-0.13,5226000,{"date":1152,"open":811,"high":1153,"low":1154,"close":1136,"change":598,"percent_change":1046,"volume":1155,"transactions":9,"vwap":1136},"2026-04-15",8.25,7.575,9281100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1148,"change":53,"percent_change":878,"volume":1161,"transactions":9,"vwap":1148},"2026-04-14",7.11,7.55,7.07,6446100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":878,"change":514,"percent_change":1167,"volume":1168,"transactions":9,"vwap":878},"2026-04-13",7.15,7.355,6.955,-2.23,4867000,{"date":1170,"open":887,"high":1171,"low":1172,"close":1173,"change":1065,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-10",7.389,7.125,7.16,-0.69,2412600,{"date":1177,"open":1178,"high":813,"low":1172,"close":1179,"change":734,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-09",7.23,7.21,-1.23,3849400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":796,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":796},"2026-04-08",7.18,7.385,7.095,0.47,6.88,5227800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":188,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-07",6.92,7.01,6.61,6.83,-2.01,3431100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":773,"change":567,"percent_change":1203,"volume":1204,"transactions":9,"vwap":773},"2026-04-06",7.39,7.43,6.91,-5.04,3053100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":315,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-02",7.25,7.47,7.065,7.34,-2.78,3717000,{"date":1214,"open":1215,"high":803,"low":1215,"close":1159,"change":143,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1159},"2026-04-01",7.35,4.43,3766000,{"date":1219,"open":1202,"high":778,"low":738,"close":1178,"change":153,"percent_change":482,"volume":1220,"transactions":9,"vwap":1178},"2026-03-31",6345000,{"date":1222,"open":1223,"high":787,"low":1224,"close":1188,"change":1096,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1188},"2026-03-30",7.46,6.84,-6.14,4755600,{"date":1228,"open":770,"high":779,"low":1184,"close":888,"change":765,"percent_change":1229,"volume":1230,"transactions":9,"vwap":888},"2026-03-27",0.69,2972200,{"date":1232,"open":1136,"high":1233,"low":1234,"close":1235,"change":1096,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-26",7.861,7.26,7.28,-5.82,3426400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":53,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-25",7.37,7.769,7.335,7.73,6.77,4496400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":778,"change":53,"percent_change":1234,"volume":1251,"transactions":9,"vwap":778},"2026-03-24",6.72,7.36,6.71,4612600,{"date":1253,"open":1188,"high":1254,"low":1255,"close":839,"change":765,"percent_change":1256,"volume":1257,"transactions":9,"vwap":839},"2026-03-23",6.96,6.67,0.75,5109500,{"date":1259,"open":773,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-20",7.03,6.57,6.7,-0.27,-3.87,6201900,{"date":1267,"open":889,"high":780,"low":757,"close":773,"change":1268,"percent_change":678,"volume":1269,"transactions":9,"vwap":773},"2026-03-19",0.11,3505100,{"date":1271,"open":878,"high":1272,"low":1224,"close":764,"change":1149,"percent_change":1273,"volume":1274,"transactions":9,"vwap":764},"2026-03-18",7.05,-1.86,3562200,{"date":1276,"open":839,"high":780,"low":1250,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-17",6.99,0.33,4.95,5387000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1263,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-16",7.13,7.22,6.65,6.66,-3.9,4882700,{"date":1290,"open":1291,"high":755,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-13",6.89,6.755,6.93,0.13,1.91,2629700,{"date":1298,"open":764,"high":1299,"low":1300,"close":889,"change":782,"percent_change":1301,"volume":1302,"transactions":9,"vwap":889},"2026-03-12",7.08,6.705,-3.41,3078600,{"date":1304,"open":1160,"high":1305,"low":1192,"close":1306,"change":305,"percent_change":451,"volume":1307,"transactions":9,"vwap":1306},"2026-03-11",7.285,7.04,5267100,{"date":1309,"open":1244,"high":1186,"low":1310,"close":1160,"change":845,"percent_change":495,"volume":1311,"transactions":9,"vwap":1160},"2026-03-10",6.645,6102100,{"date":1313,"open":1286,"high":1314,"low":1315,"close":1316,"change":407,"percent_change":1131,"volume":1317,"transactions":9,"vwap":1316},"2026-03-09",7.038,6.505,6.73,5739100,{"date":1319,"open":1254,"high":770,"low":1320,"close":1321,"change":1322,"percent_change":1005,"volume":1323,"transactions":9,"vwap":1321},"2026-03-06",6.63,6.81,-0.33,11418400,{"date":1325,"open":1179,"high":1326,"low":1224,"close":1327,"change":397,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-05",7.32,7.14,-2.33,8714000,{"date":1331,"open":1159,"high":1332,"low":781,"close":1333,"change":1334,"percent_change":247,"volume":1335,"transactions":9,"vwap":1333},"2026-03-04",7.759,7.31,-0.19,8731100,{"date":1337,"open":888,"high":1338,"low":1339,"close":1340,"change":486,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-03",7.655,7.245,7.5,-0.92,5642200,{"date":1344,"open":770,"high":1345,"low":781,"close":1130,"change":113,"percent_change":1149,"volume":1346,"transactions":9,"vwap":1130},"2026-03-02",7.705,8541700,{"date":1348,"open":1327,"high":1349,"low":1195,"close":1350,"change":546,"percent_change":195,"volume":1351,"transactions":9,"vwap":1350},"2026-02-27",7.65,7.58,13469800,{"date":1353,"open":1003,"high":1002,"low":1073,"close":1235,"change":667,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1235},"2026-02-26",-33.82,38862500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":608,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-25",10.73,11.51,10.65,11,2.52,7925200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1358,"change":198,"percent_change":1052,"volume":1369,"transactions":9,"vwap":1358},"2026-02-24",10.64,10.95,10.46,4032100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-23",11.24,11.4,10.45,10.69,-0.54,-4.81,5345800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":546,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-20",10.9,11.275,10.694,11.23,2.74,3989600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-19",11.48,11.575,10.8,10.93,-0.77,-6.58,4223200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-18",11.35,11.815,11.12,11.7,0.41,3.63,4355000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1294,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-17",11.11,11.335,10.77,11.29,1.16,4969400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1187,"percent_change":387,"volume":1419,"transactions":9,"vwap":1418},"2026-02-13",10.55,11.415,10.541,11.16,4802900,{"date":1421,"open":1384,"high":1384,"low":1422,"close":1375,"change":628,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1375},"2026-02-12",10.59,-3.69,4537000,{"date":1426,"open":1427,"high":1427,"low":1381,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-11",11.89,11.1,-0.51,-4.39,6526900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-10",11.98,12.025,11.45,11.61,-0.31,-2.6,3848000,{"date":1442,"open":1443,"high":177,"low":1444,"close":1445,"change":108,"percent_change":1125,"volume":1446,"transactions":9,"vwap":1445},"2026-02-09",11.85,11.64,11.92,3691500,{"date":1448,"open":1449,"high":1450,"low":1373,"close":1451,"change":38,"percent_change":732,"volume":1452,"transactions":9,"vwap":1451},"2026-02-06",11.46,11.97,11.86,4756700,{"date":1454,"open":1455,"high":1456,"low":1367,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",11.73,11.75,11.13,-0.83,-6.94,5679400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":565,"volume":1468,"transactions":9,"vwap":1466},"2026-02-04",11.69,12.055,10.94,11.96,0.63,7010900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":20,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-03",11.21,11.79,10.795,11.33,1.71,4366900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-02",11.135,11.5,10.74,11.14,-0.185,-1.63,4371600,{"date":1487,"open":1488,"high":1489,"low":1367,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-30",11.6,12,11.325,-0.385,-3.29,4871500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":198,"percent_change":845,"volume":1500,"transactions":9,"vwap":1499},"2026-01-29",11.67,11.715,10.5,11.71,7124200,{"date":1502,"open":1503,"high":1466,"low":1400,"close":1496,"change":123,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1496},"2026-01-28",11.43,2.19,8600600,{"date":1507,"open":1508,"high":1503,"low":1509,"close":1510,"change":608,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-27",11.17,10.837,11.42,2.42,5002000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1031,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-26",10.44,11.329,10.23,11.15,5.89,7047500,{"date":1522,"open":1523,"high":1518,"low":1524,"close":1525,"change":1263,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-23",10.99,10.47,10.53,-2.5,4835300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1391,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1391},"2026-01-22",10.39,10.985,10.06,0.58,5.68,8053200,{"date":1537,"open":1538,"high":1517,"low":1539,"close":1540,"change":148,"percent_change":245,"volume":1541,"transactions":9,"vwap":1540},"2026-01-21",9.84,9.51,10.22,6198200,{"date":1543,"open":1544,"high":1545,"low":909,"close":1538,"change":958,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1538},"2026-01-20",9.34,9.85,2.39,7401100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":750,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-16",9.91,10.09,9.57,9.61,-2.83,6930700,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":526,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-15",9.41,9.97,9.89,6,5053500,{"date":1564,"open":1559,"high":1565,"low":947,"close":933,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":933},"2026-01-14",10.25,-0.67,-6.7,6783000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":113,"percent_change":246,"volume":1575,"transactions":9,"vwap":1574},"2026-01-13",10.1,10.295,9.685,10,7137200,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":103,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-12",8.925,10.055,10.01,11.22,8633600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":883,"change":1588,"percent_change":798,"volume":1589,"transactions":9,"vwap":883},"2026-01-09",9.17,9.3,8.83,0.15,4389300,{"date":1591,"open":883,"high":1058,"low":971,"close":1592,"change":217,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-08",8.85,-2.21,4809300,{"date":1596,"open":956,"high":956,"low":1597,"close":1009,"change":1096,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1009},"2026-01-07",8.811,-4.74,5764800,{"date":1601,"open":908,"high":1602,"low":908,"close":1603,"change":1187,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-06",9.785,9.5,5.2,5454500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":908,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":908},"2026-01-05",9.81,9.82,8.935,-0.65,-6.71,5704700,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":596,"volume":1620,"transactions":9,"vwap":1618},"2026-01-02",9.39,9.92,9.68,0.46,5962000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":935,"change":275,"percent_change":1626,"volume":1627,"transactions":9,"vwap":935},"2025-12-31",9.4,9.415,9.19,-1.91,5808200,{"date":1629,"open":1630,"high":1574,"low":1631,"close":1623,"change":1038,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1623},"2025-12-30",9.98,9.375,-5.62,9812700,{"date":1635,"open":1571,"high":1636,"low":1637,"close":1638,"change":1263,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-29",10.206,9.8,9.96,-2.64,3048800,{"date":1642,"open":1643,"high":1644,"low":1559,"close":1517,"change":198,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1517},"2025-12-26",10.2,10.29,0.39,2231900,{"date":1648,"open":1630,"high":1649,"low":1650,"close":1651,"change":380,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-24",10.255,9.86,10.19,2.1,2197800,{"date":1655,"open":1550,"high":1656,"low":1657,"close":1630,"change":407,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1630},"2025-12-23",10.05,9.535,-0.8,4963900,{"date":1661,"open":1662,"high":1663,"low":1539,"close":1532,"change":1664,"percent_change":577,"volume":1665,"transactions":9,"vwap":1532},"2025-12-22",9.56,10.465,0.57,9650300,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":838,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-19",8.95,9.58,9.49,6.03,7126700,{"date":1674,"open":1675,"high":883,"low":972,"close":1668,"change":1664,"percent_change":889,"volume":1676,"transactions":9,"vwap":1668},"2025-12-18",8.47,5882500,{"date":1678,"open":1045,"high":926,"low":1002,"close":827,"change":1149,"percent_change":1679,"volume":1680,"transactions":9,"vwap":827},"2025-12-17",-1.53,4009900,{"date":1682,"open":1683,"high":940,"low":1684,"close":1045,"change":198,"percent_change":1187,"volume":1685,"transactions":9,"vwap":1045},"2025-12-16",8.35,8.317,4888400,{"date":1687,"open":940,"high":1688,"low":972,"close":1675,"change":1065,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1675},"2025-12-15",8.755,-0.59,4955400,{"date":1692,"open":1693,"high":964,"low":1022,"close":963,"change":830,"percent_change":1694,"volume":1695,"transactions":9,"vwap":963},"2025-12-12",9.24,-6.99,9159300,{"date":1697,"open":941,"high":1698,"low":836,"close":1699,"change":845,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-11",9.265,9.16,3.85,6840200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":941,"change":1467,"percent_change":814,"volume":1707,"transactions":9,"vwap":941},"2025-12-10",8.19,9.12,8.14,8127500,{"date":1709,"open":1109,"high":919,"low":1141,"close":1704,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1704},"2025-12-09",0.18,2.25,4231100,{"date":1714,"open":910,"high":1715,"low":903,"close":1094,"change":710,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1094},"2025-12-08",8.075,1.14,3998500,{"date":1719,"open":1071,"high":1071,"low":1720,"close":910,"change":942,"percent_change":1721,"volume":1722,"transactions":9,"vwap":910},"2025-12-05",7.815,-3.18,4633800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1071,"change":1645,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1071},"2025-12-04",7.78,8.215,7.7,5.01,5735900,{"date":1731,"open":1208,"high":858,"low":888,"close":1732,"change":143,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-03",7.79,4.28,5782900,{"date":1736,"open":1159,"high":1349,"low":1283,"close":1208,"change":815,"percent_change":815,"volume":1737,"transactions":9,"vwap":1208},"2025-12-02",5939700,{"date":1739,"open":1333,"high":1136,"low":1740,"close":1208,"change":418,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1208},"2025-12-01",7.232,-0.53,5516100,{"date":1744,"open":1340,"high":802,"low":1200,"close":779,"change":1745,"percent_change":608,"volume":1746,"transactions":9,"vwap":779},"2025-11-28",0.02,1612300,{"date":1748,"open":1095,"high":802,"low":1749,"close":1148,"change":1745,"percent_change":608,"volume":1750,"transactions":9,"vwap":1148},"2025-11-26",7.235,3245800,{"date":1752,"open":1260,"high":1753,"low":1293,"close":1208,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1208},"2025-11-25",7.555,0.42,5.96,6371200,{"date":1758,"open":1283,"high":1179,"low":1254,"close":1272,"change":486,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1272},"2025-11-24",-0.98,7319700,{"date":1762,"open":1285,"high":1763,"low":1764,"close":805,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":805},"2025-11-21",7.27,6.537,0.44,6.59,8801100,{"date":1769,"open":1215,"high":1770,"low":1285,"close":1771,"change":1096,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-20",7.615,6.68,-6.31,10172700,{"date":1775,"open":1234,"high":1776,"low":1777,"close":1283,"change":397,"percent_change":1328,"volume":1778,"transactions":9,"vwap":1283},"2025-11-19",7.333,6.985,8064600,{"date":1780,"open":1240,"high":1136,"low":1184,"close":796,"change":618,"percent_change":1781,"volume":1782,"transactions":9,"vwap":796},"2025-11-18",-3.82,9368100,{"date":1784,"open":1785,"high":995,"low":1786,"close":1032,"change":1689,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1032},"2025-11-17",8.07,7.52,-7.21,7990200,{"date":1790,"open":1210,"high":1791,"low":1210,"close":1071,"change":1533,"percent_change":1136,"volume":1792,"transactions":9,"vwap":1071},"2025-11-14",8.455,7540700,{"date":1794,"open":1795,"high":1796,"low":1130,"close":1102,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1102},"2025-11-13",8.21,8.32,-0.81,-9.63,9878600,{"date":1801,"open":1802,"high":1802,"low":901,"close":1803,"change":1658,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-12",9.32,8.41,-8.69,8309000,{"date":1807,"open":1693,"high":1808,"low":1809,"close":1810,"change":198,"percent_change":1765,"volume":1811,"transactions":9,"vwap":1810},"2025-11-11",9.48,9.055,9.21,8253600,{"date":1813,"open":955,"high":1669,"low":1814,"close":1585,"change":1467,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1585},"2025-11-10",8.78,7.38,9012700,{"date":1818,"open":865,"high":1819,"low":1820,"close":837,"change":791,"percent_change":1821,"volume":1822,"transactions":9,"vwap":837},"2025-11-07",8.695,7.96,2.03,7135100,{"date":1824,"open":1592,"high":1623,"low":988,"close":1825,"change":765,"percent_change":28,"volume":1826,"transactions":9,"vwap":1825},"2025-11-06",8.37,15957100,{"date":1828,"open":873,"high":1829,"low":873,"close":1796,"change":1830,"percent_change":1136,"volume":1831,"transactions":9,"vwap":1796},"2025-11-05",8.66,0.59,7794900,{"date":1833,"open":819,"high":1002,"low":1727,"close":1243,"change":306,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1243},"2025-11-04",-8.09,7978900,{"date":1837,"open":1027,"high":1838,"low":1063,"close":1803,"change":726,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1803},"2025-11-03",8.92,-2.89,4749900,{"date":1842,"open":980,"high":1036,"low":1683,"close":1829,"change":608,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1829},"2025-10-31",3.22,5629300,{"date":1846,"open":970,"high":941,"low":1063,"close":1063,"change":1741,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1063},"2025-10-30",-5.94,4655400,{"date":1850,"open":934,"high":1851,"low":1021,"close":1838,"change":598,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1838},"2025-10-29",9.54,1.59,8455300,{"date":1855,"open":1856,"high":1585,"low":1819,"close":1814,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1814},"2025-10-28",8.99,-0.3,-3.3,4115700,{"date":1861,"open":1862,"high":933,"low":1587,"close":950,"change":1294,"percent_change":1863,"volume":1864,"transactions":9,"vwap":950},"2025-10-27",9.02,1.45,3508300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1668,"change":815,"percent_change":815,"volume":1870,"transactions":9,"vwap":1668},"2025-10-24",9.67,9.775,8.94,6236600,{"date":1872,"open":1873,"high":1862,"low":970,"close":1668,"change":113,"percent_change":255,"volume":1874,"transactions":9,"vwap":1668},"2025-10-23",8.91,3599700,{"date":1876,"open":1877,"high":1877,"low":1878,"close":955,"change":407,"percent_change":1879,"volume":1880,"transactions":9,"vwap":955},"2025-10-22",9.13,8.555,-0.88,6278800,{"date":1882,"open":1810,"high":935,"low":1021,"close":1883,"change":765,"percent_change":526,"volume":1884,"transactions":9,"vwap":1883},"2025-10-21",9.04,5536500,{"date":1886,"open":1887,"high":1888,"low":1814,"close":1856,"change":1889,"percent_change":1385,"volume":1890,"transactions":9,"vwap":1856},"2025-10-20",8.89,9.105,0.24,4159400,{"date":1892,"open":1893,"high":1862,"low":1045,"close":926,"change":1894,"percent_change":397,"volume":1895,"transactions":9,"vwap":926},"2025-10-17",8.76,-0.015,4997800,{"date":1897,"open":1644,"high":1898,"low":1893,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-16",10.37,8.765,-1.525,-14.82,11004600,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1644,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1644},"2025-10-15",9.435,10.365,1.22,13.45,11395300,{"date":1911,"open":1027,"high":1912,"low":1124,"close":923,"change":981,"percent_change":1913,"volume":1914,"transactions":9,"vwap":923},"2025-10-14",9.23,3.19,6021900,{"date":1916,"open":1917,"high":1586,"low":1918,"close":1030,"change":765,"percent_change":1664,"volume":1919,"transactions":9,"vwap":1030},"2025-10-13",9.1,8.71,5006100,{"date":1921,"open":1922,"high":1670,"low":1923,"close":970,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":970},"2025-10-10",9.18,8.615,-0.35,-3.85,6776600,{"date":1928,"open":980,"high":1929,"low":1153,"close":909,"change":966,"percent_change":756,"volume":1930,"transactions":9,"vwap":909},"2025-10-09",9.425,6077800,{"date":1932,"open":1887,"high":1933,"low":987,"close":980,"change":782,"percent_change":1934,"volume":1935,"transactions":9,"vwap":980},"2025-10-08",8.985,-2.75,4179300,{"date":1937,"open":1856,"high":1693,"low":979,"close":588,"change":315,"percent_change":1938,"volume":1939,"transactions":9,"vwap":588},"2025-10-07",-2.35,4608100,{"date":1941,"open":1867,"high":1618,"low":1592,"close":1942,"change":188,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-06",8.93,-1.54,5329000,{"date":1946,"open":941,"high":918,"low":970,"close":923,"change":866,"percent_change":1947,"volume":1948,"transactions":9,"vwap":923},"2025-10-03",3.54,8238500,{"date":1950,"open":1951,"high":1693,"low":1036,"close":1893,"change":1924,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1893},"2025-10-02",8.87,-3.84,6230200,{"date":1955,"open":1956,"high":1957,"low":1704,"close":1017,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1017},"2025-10-01",8.23,9.125,0.96,11.78,8359200,{"date":1962,"open":1963,"high":1887,"low":844,"close":820,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":820},"2025-09-30",8.435,0.08,0.99,9197300,{"date":1968,"open":1063,"high":1969,"low":843,"close":1785,"change":1334,"percent_change":1079,"volume":1970,"transactions":9,"vwap":1785},"2025-09-29",8.6,6946000,{"date":1972,"open":820,"high":1973,"low":1088,"close":995,"change":710,"percent_change":1974,"volume":1975,"transactions":9,"vwap":995},"2025-09-26",8.375,1.1,3123600,{"date":1977,"open":1123,"high":1978,"low":1979,"close":978,"change":996,"percent_change":1980,"volume":1981,"transactions":9,"vwap":978},"2025-09-25",8.464,7.64,2.51,7443200,{"date":1983,"open":814,"high":1984,"low":1985,"close":1109,"change":546,"percent_change":226,"volume":1986,"transactions":9,"vwap":1109},"2025-09-24",8.385,7.67,6206800,{"date":1988,"open":973,"high":1011,"low":803,"close":1985,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1985},"2025-09-23",-0.55,-6.69,7097200,{"date":1993,"open":1004,"high":1956,"low":1994,"close":1114,"change":1588,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1114},"2025-09-22",7.875,1.86,6430700,{"date":1998,"open":1108,"high":1999,"low":2000,"close":1785,"change":1745,"percent_change":123,"volume":2001,"transactions":9,"vwap":1785},"2025-09-19",8.345,8.025,8962900,{"date":2003,"open":835,"high":1785,"low":1979,"close":843,"change":958,"percent_change":2004,"volume":2005,"transactions":9,"vwap":843},"2025-09-18",2.94,5232100,{"date":2007,"open":814,"high":2008,"low":1136,"close":2009,"change":710,"percent_change":1411,"volume":2010,"transactions":9,"vwap":2009},"2025-09-17",8.105,7.82,5933300,{"date":2012,"open":835,"high":911,"low":1985,"close":1243,"change":407,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1243},"2025-09-16",-1.02,7139700,{"date":2016,"open":1003,"high":2017,"low":870,"close":1123,"change":598,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1123},"2025-09-15",8.04,1.83,6169500,{"date":2021,"open":1340,"high":994,"low":2022,"close":1985,"change":275,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1985},"2025-09-12",7.341,-2.29,9950200,{"date":2026,"open":911,"high":1704,"low":2027,"close":1003,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1003},"2025-09-11",7.805,-0.34,-4.15,9692100,{"date":2032,"open":1820,"high":1063,"low":2033,"close":1704,"change":608,"percent_change":982,"volume":2034,"transactions":9,"vwap":1704},"2025-09-10",7.95,11214100,{"date":2036,"open":1893,"high":2037,"low":2038,"close":910,"change":1458,"percent_change":2039,"volume":2040,"transactions":9,"vwap":910},"2025-09-09",8.8,7.87,-9.49,9766000,{"date":2042,"open":1009,"high":923,"low":2043,"close":926,"change":345,"percent_change":2044,"volume":2045,"transactions":9,"vwap":926},"2025-09-08",8.405,-2.45,6484200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":939,"change":444,"percent_change":2051,"volume":2052,"transactions":9,"vwap":939},"2025-09-05",9.27,9.365,8.705,-1.32,5411300,{"date":2054,"open":1051,"high":1585,"low":2055,"close":909,"change":1765,"percent_change":482,"volume":2056,"transactions":9,"vwap":909},"2025-09-04",8.55,5406100,{"date":2058,"open":1699,"high":1929,"low":2059,"close":1027,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1027},"2025-09-03",8.63,-0.495,-5.41,8399200,{"date":2064,"open":941,"high":2065,"low":917,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-02",9.195,9.145,0.135,1.5,6777800,{"date":2071,"open":1917,"high":1585,"low":955,"close":2072,"change":246,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-29",9.01,-1.1,2803600,{"date":2076,"open":1699,"high":1922,"low":1587,"close":1017,"change":1964,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1017},"2025-08-28",0.89,4232500,{"date":2080,"open":1657,"high":1553,"low":2072,"close":908,"change":1741,"percent_change":2081,"volume":2082,"transactions":9,"vwap":908},"2025-08-27",-5.54,5892200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1662,"change":1889,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1662},"2025-08-26",9.7,9.99,9.345,2.58,11641500,{"date":2091,"open":924,"high":1624,"low":1668,"close":1802,"change":123,"percent_change":599,"volume":2092,"transactions":9,"vwap":1802},"2025-08-25",6717200,{"date":2094,"open":2095,"high":923,"low":1803,"close":923,"change":2096,"percent_change":863,"volume":2097,"transactions":9,"vwap":923},"2025-08-22",8.5,0.68,6919600,{"date":2099,"open":1893,"high":1587,"low":1010,"close":1063,"change":1376,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1063},"2025-08-21",-6.05,7129200,{"date":2103,"open":1668,"high":1810,"low":1814,"close":1942,"change":1745,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1942},"2025-08-20",0.22,11218200,{"date":2107,"open":1063,"high":1625,"low":2108,"close":1873,"change":53,"percent_change":665,"volume":2109,"transactions":9,"vwap":1873},"2025-08-19",8.281,14675600,{"date":2111,"open":2112,"high":2095,"low":812,"close":973,"change":2113,"percent_change":1498,"volume":2114,"transactions":9,"vwap":973},"2025-08-18",8.03,0.8,16692700,{"date":2116,"open":2117,"high":2038,"low":2118,"close":803,"change":326,"percent_change":2119,"volume":2120,"transactions":9,"vwap":803},"2025-08-15",6.18,6.098,25.33,23898000,{"date":2122,"open":2123,"high":725,"low":2124,"close":2125,"change":1964,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-14",5.86,5.804,6.08,1.33,9007000,{"date":2129,"open":574,"high":2130,"low":574,"close":1561,"change":148,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1561},"2025-08-13",6.36,6.76,8630600,{"date":2134,"open":545,"high":579,"low":626,"close":2135,"change":598,"percent_change":959,"volume":2136,"transactions":9,"vwap":2135},"2025-08-12",5.62,7011000,{"date":2138,"open":2135,"high":653,"low":2139,"close":2140,"change":435,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-11",5.39,5.48,-0.36,7325800,{"date":2144,"open":2145,"high":1126,"low":2146,"close":510,"change":2028,"percent_change":1236,"volume":2147,"transactions":9,"vwap":510},"2025-08-08",6.55,5.49,15235600,{"date":2149,"open":2150,"high":2125,"low":652,"close":2151,"change":1268,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-07",5.965,5.84,1.92,8434600,{"date":2155,"open":2156,"high":577,"low":643,"close":644,"change":275,"percent_change":2157,"volume":2158,"transactions":9,"vwap":644},"2025-08-06",5.87,-3.05,5497200,{"date":2160,"open":2161,"high":2161,"low":653,"close":673,"change":734,"percent_change":2162,"volume":2163,"transactions":9,"vwap":673},"2025-08-05",6.09,-1.5,6296400,{"date":2165,"open":693,"high":2117,"low":662,"close":1561,"change":389,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1561},"2025-08-04",-0.99,7313400,{"date":2169,"open":2170,"high":1261,"low":2171,"close":2172,"change":436,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-01",6.5,6.04,6.06,-6.77,8277300,{"date":2176,"open":1286,"high":1771,"low":2177,"close":2170,"change":188,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2170},"2025-07-31",6.44,-2.11,7512200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1438,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-30",6.865,6.995,6.53,6.64,-4.46,6182000,{"date":2189,"open":2190,"high":2190,"low":1244,"close":2191,"change":246,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-29",7.09,6.95,-1.42,4768100,{"date":2195,"open":2196,"high":1299,"low":1250,"close":1272,"change":598,"percent_change":1821,"volume":2197,"transactions":9,"vwap":1272},"2025-07-28",6.945,5242400,{"date":2199,"open":1244,"high":1192,"low":757,"close":1202,"change":958,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1202},"2025-07-25",3.44,4467200,{"date":2203,"open":1188,"high":2204,"low":2205,"close":1771,"change":1263,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1771},"2025-07-24",6.94,6.6,-3.88,3436500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2191,"change":255,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2191},"2025-07-23",7.075,7.215,6.915,-1.56,3981100,{"date":2216,"open":880,"high":2217,"low":839,"close":780,"change":1889,"percent_change":426,"volume":2218,"transactions":9,"vwap":780},"2025-07-22",7.305,5239800,{"date":2220,"open":756,"high":1763,"low":1321,"close":880,"change":750,"percent_change":2221,"volume":2222,"transactions":9,"vwap":880},"2025-07-21",-3.94,3469200,{"date":2224,"open":878,"high":1327,"low":1202,"close":2225,"change":380,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-18",7.1,3.05,4404100,{"date":2229,"open":1283,"high":1283,"low":889,"close":1291,"change":2230,"percent_change":496,"volume":2231,"transactions":9,"vwap":1291},"2025-07-17",-0.15,5106000,{"date":2233,"open":1223,"high":1340,"low":1293,"close":1306,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1306},"2025-07-16",-0.38,-5.12,8252400,{"date":2238,"open":803,"high":2239,"low":1210,"close":2240,"change":266,"percent_change":1294,"volume":2241,"transactions":9,"vwap":2240},"2025-07-15",7.76,7.42,4982400,{"date":2243,"open":1095,"high":1979,"low":770,"close":790,"change":389,"percent_change":1658,"volume":2244,"transactions":9,"vwap":790},"2025-07-14",6909300,{"date":2246,"open":1159,"high":1727,"low":895,"close":1208,"change":397,"percent_change":1167,"volume":2247,"transactions":9,"vwap":1208},"2025-07-11",5003000,{"date":2249,"open":811,"high":910,"low":2250,"close":1979,"change":389,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1979},"2025-07-10",7.625,-0.78,4553700,{"date":2254,"open":1095,"high":2255,"low":1200,"close":1727,"change":845,"percent_change":325,"volume":2256,"transactions":9,"vwap":1727},"2025-07-09",7.715,9846200,{"date":2258,"open":1087,"high":814,"low":1284,"close":1249,"change":1012,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1249},"2025-07-08",-6.6,10795200,{"date":2262,"open":814,"high":2263,"low":888,"close":2264,"change":710,"percent_change":1411,"volume":2265,"transactions":9,"vwap":2264},"2025-07-07",7.99,7.88,10757100,{"date":2267,"open":1234,"high":1143,"low":1749,"close":1732,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1732},"2025-07-03",0.83,11.93,6673900,{"date":2272,"open":739,"high":2273,"low":2145,"close":1254,"change":143,"percent_change":381,"volume":2274,"transactions":9,"vwap":1254},"2025-07-02",7.255,10247600,{"date":2276,"open":579,"high":2277,"low":2278,"close":2185,"change":160,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2185},"2025-07-01",6.808,5.725,12.54,18273800,{"date":2282,"open":2283,"high":2284,"low":1534,"close":579,"change":1376,"percent_change":2285,"volume":2286,"transactions":9,"vwap":579},"2025-06-30",5.935,6.148,-8.39,18324100,{"date":2288,"open":1261,"high":1261,"low":2289,"close":2177,"change":389,"percent_change":1341,"volume":2290,"transactions":9,"vwap":2177},"2025-06-27",6.215,13486300,{"date":2292,"open":554,"high":2205,"low":2293,"close":2170,"change":1089,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2170},"2025-06-26",6.23,4.17,11418900,{"date":2297,"open":709,"high":2298,"low":2299,"close":733,"change":1149,"percent_change":2300,"volume":2301,"transactions":9,"vwap":733},"2025-06-25",6.42,6.17,-2.04,28536100,{"date":2303,"open":2304,"high":1286,"low":673,"close":709,"change":2013,"percent_change":2305,"volume":2306,"transactions":9,"vwap":709},"2025-06-24",6.22,-13.8,30608000,{"date":2308,"open":888,"high":1087,"low":1235,"close":1200,"change":113,"percent_change":188,"volume":2309,"transactions":9,"vwap":1200},"2025-06-23",2970400,{"date":2311,"open":2312,"high":865,"low":813,"close":2313,"change":188,"percent_change":1273,"volume":2314,"transactions":9,"vwap":2313},"2025-06-20",7.795,7.4,8888200,{"date":2316,"open":1032,"high":2317,"low":2318,"close":787,"change":1268,"percent_change":2319,"volume":2320,"transactions":9,"vwap":787},"2025-06-18",8.085,7.415,1.48,6537200,{"date":2322,"open":1285,"high":994,"low":2185,"close":1201,"change":1741,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1201},"2025-06-17",-6.66,8188800,{"date":2326,"open":2327,"high":1704,"low":788,"close":1820,"change":815,"percent_change":815,"volume":2328,"transactions":9,"vwap":1820},"2025-06-16",8.125,3117000,{"date":2330,"open":1240,"high":2331,"low":781,"close":1820,"change":2332,"percent_change":1283,"volume":2333,"transactions":9,"vwap":1820},"2025-06-13",8.065,0.53,6151700,{"date":2335,"open":2239,"high":2336,"low":2240,"close":1201,"change":2028,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1201},"2025-06-12",7.835,-4.38,2785300,{"date":2340,"open":2264,"high":2341,"low":1136,"close":873,"change":765,"percent_change":2342,"volume":2343,"transactions":9,"vwap":873},"2025-06-11",7.975,0.65,4978300,{"date":2345,"open":2346,"high":2347,"low":1095,"close":2348,"change":958,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-10",7.68,7.785,7.72,3.07,5881400,{"date":2352,"open":1102,"high":873,"low":1095,"close":1148,"change":113,"percent_change":1149,"volume":2353,"transactions":9,"vwap":1148},"2025-06-09",4364400,{"date":2355,"open":2356,"high":1979,"low":1173,"close":1340,"change":227,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1340},"2025-06-06",7.53,1.35,3861100,{"date":2360,"open":878,"high":1340,"low":738,"close":2313,"change":1754,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2313},"2025-06-05",6.02,8591300,{"date":2364,"open":780,"high":1207,"low":2365,"close":2366,"change":305,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-04",6.87,6.98,-0.43,3809800,{"date":2370,"open":738,"high":1178,"low":741,"close":1193,"change":2371,"percent_change":2184,"volume":2372,"transactions":9,"vwap":1193},"2025-06-03",0.43,4610900,{"date":2374,"open":2185,"high":2375,"low":716,"close":738,"change":435,"percent_change":1857,"volume":2376,"transactions":9,"vwap":738},"2025-06-02",6.685,3917000,{"date":2378,"open":757,"high":764,"low":2379,"close":2205,"change":435,"percent_change":1857,"volume":2380,"transactions":9,"vwap":2205},"2025-05-30",6.52,3567300,{"date":2382,"open":2191,"high":804,"low":732,"close":757,"change":726,"percent_change":2383,"volume":2384,"transactions":9,"vwap":757},"2025-05-29",-3.64,3445600,{"date":2386,"open":878,"high":1260,"low":2387,"close":2365,"change":1149,"percent_change":1273,"volume":2388,"transactions":9,"vwap":2365},"2025-05-28",6.785,2889100,{"date":2390,"open":1260,"high":781,"low":1126,"close":878,"change":466,"percent_change":2391,"volume":2392,"transactions":9,"vwap":878},"2025-05-27",1.74,4601100,{"date":2394,"open":2395,"high":805,"low":2396,"close":1188,"change":113,"percent_change":2230,"volume":2397,"transactions":9,"vwap":1188},"2025-05-23",6.725,6.701,5059900,{"date":2399,"open":676,"high":1777,"low":2400,"close":1291,"change":345,"percent_change":904,"volume":2401,"transactions":9,"vwap":1291},"2025-05-22",5.52,17469800,{"date":2403,"open":1201,"high":2404,"low":789,"close":1158,"change":1038,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1158},"2025-05-21",7.505,-7.3,5746000,{"date":2408,"open":1200,"high":2409,"low":1200,"close":1985,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1985},"2025-05-20",8.015,0.405,5.57,10165600,{"date":2414,"open":1200,"high":2415,"low":2366,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-05-19",7.455,7.265,-0.415,-5.4,14076700,{"date":2421,"open":2095,"high":1045,"low":1032,"close":2346,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2346},"2025-05-16",-0.76,-9,10614600,{"date":2426,"open":2427,"high":2055,"low":812,"close":993,"change":1294,"percent_change":336,"volume":2428,"transactions":9,"vwap":993},"2025-05-15",8.115,9447000,{"date":2430,"open":2431,"high":1011,"low":894,"close":965,"change":108,"percent_change":38,"volume":2432,"transactions":9,"vwap":965},"2025-05-14",8.12,10870300,{"date":2434,"open":1349,"high":1951,"low":779,"close":1153,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1153},"2025-05-13",1.41,20.61,18974900,{"date":2439,"open":2440,"high":1260,"low":2440,"close":1224,"change":2077,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1224},"2025-05-12",6.355,14.96,15778400,{"date":2444,"open":2400,"high":2445,"low":2446,"close":686,"change":2447,"percent_change":1071,"volume":2448,"transactions":9,"vwap":686},"2025-05-09",6.025,5.505,0.45,8140700,{"date":2450,"open":502,"high":2451,"low":2452,"close":510,"change":1619,"percent_change":1877,"volume":2453,"transactions":9,"vwap":510},"2025-05-08",5.615,5.025,8141500,{"date":2455,"open":597,"high":597,"low":2456,"close":627,"change":255,"percent_change":2457,"volume":2458,"transactions":9,"vwap":627},"2025-05-07",4.915,-2.14,6450800,{"date":2460,"open":545,"high":2461,"low":482,"close":493,"change":2104,"percent_change":302,"volume":2462,"transactions":9,"vwap":493},"2025-05-06",5.92,12200300,{"date":2464,"open":2465,"high":594,"low":2466,"close":352,"change":734,"percent_change":2467,"volume":2468,"transactions":9,"vwap":352},"2025-05-05",5.02,4.86,-1.79,6286300,{"date":2470,"open":597,"high":2471,"low":2472,"close":2465,"change":1149,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2465},"2025-05-02",5.275,4.975,-2.52,6485000,{"date":2476,"open":2477,"high":2478,"low":2477,"close":493,"change":1052,"percent_change":788,"volume":2479,"transactions":9,"vwap":493},"2025-05-01",4.83,5.24,7074900,{"date":2481,"open":596,"high":2452,"low":324,"close":2482,"change":1429,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-04-30",4.78,-9.64,6383900,{"date":2486,"open":494,"high":542,"low":2487,"close":494,"change":815,"percent_change":815,"volume":2488,"transactions":9,"vwap":494},"2025-04-29",5.21,6816900,{"date":2490,"open":495,"high":2491,"low":2492,"close":494,"change":608,"percent_change":2493,"volume":2494,"transactions":9,"vwap":494},"2025-04-28",5.435,4.985,5.38,7758200,{"date":2496,"open":1053,"high":2497,"low":301,"close":2465,"change":1619,"percent_change":1551,"volume":2498,"transactions":9,"vwap":2465},"2025-04-25",5.06,5509000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":369,"change":958,"percent_change":533,"volume":2504,"transactions":9,"vwap":369},"2025-04-24",4.33,4.58,4.32,4044500,{"date":2506,"open":2507,"high":292,"low":2508,"close":2501,"change":198,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2501},"2025-04-23",4.35,4.16,0.93,4163200,{"date":181,"open":294,"high":332,"low":263,"close":2512,"change":710,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},4.29,2.14,4162600]