[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKKT":3,"homepage-market-summary":31,"stock-historical-BKKT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BKKT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bakkt, Inc.","NYSE",null,"FINANCE SERVICES","Bakkt Inc builds digital financial infrastructure designed to support institutional participation in the digital asset economy. The company platform is built to accommodate various digital assets and offers its clients the flexibility to build a product that aligns with its vision and customers' needs. Its services include Bakkt Markets, Bakkt Agent, Bakkt Global.","48","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.75,8.02,8.39,7.6198,7.71,0.04,0.52,1349246.491471,12489,7.893,47.175,6.71,1543318.7012435936,2.6,1473,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},49.79,1525669,556869094.012142,-13.21,"2025-04-22",[183,184,194,204,215,225,235,246,257,268,279,290,301,312,322,333,342,353,362,372,381,391,401,412,421,430,440,449,459,467,476,486,495,506,515,524,535,545,553,562,572,580,591,598,608,616,623,632,641,652,659,667,675,685,695,701,706,710,716,722,728,733,742,748,753,760,765,771,777,781,789,796,804,812,818,823,830,838,843,849,853,858,865,871,878,886,894,902,911,920,928,936,945,954,962,970,976,981,985,991,998,1007,1014,1019,1027,1033,1038,1042,1048,1053,1059,1063,1070,1076,1083,1088,1094,1099,1106,1111,1116,1120,1124,1130,1135,1140,1144,1149,1155,1159,1165,1171,1177,1181,1186,1191,1195,1199,1206,1211,1218,1225,1233,1238,1245,1250,1256,1263,1269,1275,1281,1286,1294,1301,1307,1314,1318,1323,1328,1336,1342,1350,1354,1361,1368,1375,1383,1392,1398,1406,1413,1422,1430,1438,1446,1453,1461,1469,1478,1487,1496,1505,1513,1522,1530,1538,1545,1552,1561,1568,1572,1578,1583,1590,1596,1604,1610,1614,1621,1626,1633,1638,1646,1653,1659,1667,1675,1682,1689,1697,1703,1711,1720,1726,1733,1740,1746,1754,1762,1771,1779,1787,1796,1805,1813,1820,1829,1837,1845,1854,1861,1870,1879,1887,1896,1903,1911,1919,1928,1937,1945,1954,1962,1968,1975,1984,1993,2002,2011,2020,2028,2037,2045,2053,2061,2069,2076,2085,2093,2101,2109,2114,2117,2122,2126,2131,2137,2143,2149,2154,2160,2167,2172,2177,2182,2186,2190,2193,2198,2202,2205,2209,2214,2218,2223,2231,2235,2239,2243,2250,2254,2259,2263,2269,2275,2280,2283,2289,2295,2301,2310,2318,2325,2332,2340,2349,2356,2362,2370,2379,2387,2395,2401,2408,2415,2422,2429,2436,2444,2453,2458,2466,2473,2480,2485,2492,2500,2505,2512,2519,2525,2532,2540,2546,2549,2555,2560,2565,2573,2580,2586,2593,2599,2606,2614,2621,2626,2630,2637,2641,2648,2652,2657,2662,2668,2674,2678,2684,2690,2695,2699,2704,2708,2713,2716],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",7.77,7.9557,7.63,-0.1,-1.28,1120735.209388,10010,7.7398,{"date":195,"open":196,"high":197,"low":186,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",8.4,8.6,7.81,-0.29,-3.58,1192868.448152,9564,8.0509,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",8.275,8.3,8,8.1,0.1,1.25,1003944.924018,11005,8.1306,{"date":216,"open":217,"high":218,"low":219,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",8.33,8.54,7.97,-0.5,-5.88,1013881.298506,10350,8.1241,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",9.18,8.41,8.5,-0.58,-6.39,1010805.577728,11044,8.5909,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",8.67,9.22,8.47,9.08,0.27,3.06,1401169.240421,12092,8.8754,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",9.5,9.5161,8.78,8.81,-0.92,-9.46,1518374.218739,13418,9.0734,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",9.19,9.79,9,9.73,0.59,6.46,1957557.470766,16416,9.5028,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",9.31,9.48,8.9037,9.14,0.53,6.16,2072811.612183,15982,9.1223,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",7.72,8.625,7.67,8.61,1.15,15.42,3807051.321475,14072,8.3913,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",7.37,7.7,7.25,7.46,0.29,4.04,1162089.731841,9725,7.4674,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",7.69,7.756,6.99,7.17,-0.54,-7,1776507.487022,12257,7.2461,{"date":313,"open":314,"high":315,"low":316,"close":20,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",8.16,8.2,7.56,-0.56,-6.77,1421742.041144,13539,7.7724,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",8.06,8.34,8.03,8.27,0.09,1.1,799695.980331,8972,8.2075,{"date":334,"open":335,"high":336,"low":17,"close":337,"change":123,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",8.19,8.6699,8.18,3.15,828295.196725,9352,8.3126,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",7.99,8.1999,7.909,7.93,-0.33,-4,521221.23495,7094,8.0172,{"date":354,"open":355,"high":356,"low":337,"close":357,"change":358,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",8.59,8.9694,8.26,0,1045501.123827,10036,8.514,{"date":363,"open":364,"high":365,"low":366,"close":357,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",8.22,8.515,8.08,-0.07,-0.84,965178.062402,11043,8.3323,{"date":373,"open":324,"high":374,"low":375,"close":217,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",8.37,7.9612,-0.05,-0.6,739971.453742,8012,8.2381,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":244,"vwap":390},"2026-09-03",7.74,8.425,7.6331,8.38,0.95,12.79,1473561.903902,8.2293,{"date":392,"open":306,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",7.5199,7.1329,7.43,0.17,2.34,597649.413661,7723,7.3828,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",7.42,7.55,7.12,7.26,-0.41,-5.35,909778.743038,8069,7.2992,{"date":413,"open":404,"high":414,"low":415,"close":283,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",7.7832,7.36,-0.02,-0.26,1135119.89067,10825,7.5761,{"date":422,"open":423,"high":424,"low":283,"close":303,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",8.32,8.3999,-0.73,-8.67,1311651.30426,11403,7.9193,{"date":431,"open":229,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",8.77,8.29,8.42,0.19,2.31,1290632.114881,10661,8.5331,{"date":441,"open":386,"high":442,"low":209,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",8.48,8.23,-0.4,-4.63,1087831.752634,11415,8.3028,{"date":450,"open":451,"high":452,"low":209,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",8.25,8.9463,8.63,0.45,5.5,1500733.325506,14489,8.5998,{"date":460,"open":461,"high":462,"low":326,"close":337,"change":407,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",8.8,9.018,-4.77,2131264.096722,15496,8.4059,{"date":468,"open":469,"high":470,"low":198,"close":355,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",7.86,8.8534,1.09,14.53,3570190.629039,24520,8.5079,{"date":477,"open":374,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",8.46,7.275,7.5,-0.24,-3.1,3636850.42831,23729,7.6896,{"date":487,"open":488,"high":489,"low":27,"close":383,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",6.94,7.8197,0.81,11.69,2843370.40556,22297,7.4342,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",6.96,7.32,6.88,6.93,-0.19,-2.67,1780410.836498,11967,7.0659,{"date":507,"open":294,"high":508,"low":509,"close":405,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",7.545,7.02,-0.53,-6.93,1724232.452805,12885,7.1739,{"date":516,"open":517,"high":303,"low":518,"close":519,"change":123,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",7.44,7.305,7.65,3.38,1162129.256419,12572,7.4891,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",7.48,7.765,7.265,7.4,-0.12,-1.6,1001281.106307,10617,7.4672,{"date":536,"open":480,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",7.615,7.18,7.52,0.15,2.04,1100657.858157,10561,7.3999,{"date":546,"open":547,"high":404,"low":500,"close":292,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",7.24,-0.28,-3.66,1466826.982535,11974,7.3207,{"date":554,"open":480,"high":555,"low":556,"close":519,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",7.745,7.33,0.12,1.59,1030033.393242,9004,7.5333,{"date":563,"open":294,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",7.59,7.16,7.53,0.41,5.76,853865.414296,7604,7.4226,{"date":573,"open":574,"high":529,"low":509,"close":405,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",7.2,-0.27,-3.65,784163.488506,9619,7.1792,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",7.49,7.61,7.3,7.39,-0.17,-2.25,680297.564939,6806,7.3983,{"date":592,"open":517,"high":293,"low":547,"close":316,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",0.21,2.86,879661.360396,7464,7.4805,{"date":599,"open":600,"high":395,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",7.06,6.92,7.35,0.18,2.51,664099.712337,7190,7.2867,{"date":609,"open":602,"high":610,"low":611,"close":306,"change":575,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",7.425,6.855,-3.63,1026081.149695,10791,7.0658,{"date":617,"open":618,"high":517,"low":619,"close":517,"change":263,"percent_change":284,"volume":620,"transactions":621,"vwap":622},"2026-07-30",7.04,6.97,803327.466287,9172,7.2512,{"date":624,"open":585,"high":539,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",6.75,6.85,-0.62,-8.3,1236925.618999,10513,7.012,{"date":633,"open":634,"high":480,"low":635,"close":636,"change":189,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",7.41,7,7.47,-1.32,775467.471626,8142,7.3055,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",7.68,7.805,7.34,7.57,0.13,1.75,719652.260358,6550,7.5483,{"date":653,"open":293,"high":293,"low":654,"close":517,"change":481,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",7.27,-3.12,614079.477154,6872,7.477,{"date":660,"open":661,"high":662,"low":646,"close":643,"change":199,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",7.8,7.995,-3.64,723931.620856,7907,7.7171,{"date":668,"open":314,"high":442,"low":669,"close":219,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",7.9,-0.35,-4.21,807587.531291,8050,8.1061,{"date":676,"open":677,"high":678,"low":679,"close":423,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",8.07,8.44,8.05,0.47,5.99,887576.226547,9060,8.2644,{"date":686,"open":584,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",7.98,7.23,7.85,0.6,8.28,1182623.629878,11165,7.6168,{"date":696,"open":316,"high":16,"low":697,"close":294,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":294},"2026-07-17",7.094,-0.61,-7.76,1753600,{"date":702,"open":443,"high":451,"low":703,"close":469,"change":444,"percent_change":704,"volume":705,"transactions":9,"vwap":469},"2026-07-16",7.78,-4.84,998000,{"date":707,"open":196,"high":708,"low":364,"close":357,"change":108,"percent_change":39,"volume":709,"transactions":9,"vwap":357},"2026-07-15",8.65,766600,{"date":711,"open":315,"high":217,"low":712,"close":315,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":315},"2026-07-14",8.04,0.11,1.36,881500,{"date":717,"open":364,"high":228,"low":469,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-13",8.09,-0.32,-3.8,857700,{"date":723,"open":724,"high":725,"low":217,"close":228,"change":21,"percent_change":726,"volume":727,"transactions":9,"vwap":228},"2026-07-10",8.75,8.84,0.48,880400,{"date":729,"open":196,"high":355,"low":730,"close":374,"change":731,"percent_change":557,"volume":732,"transactions":9,"vwap":374},"2026-07-09",8.21,0.01,537200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",8.17,8.399,8.01,8.36,0.08,0.97,785300,{"date":743,"open":744,"high":745,"low":677,"close":691,"change":348,"percent_change":746,"volume":747,"transactions":9,"vwap":691},"2026-07-07",8.57,8.68,-3.83,1057000,{"date":749,"open":730,"high":750,"low":337,"close":284,"change":123,"percent_change":751,"volume":752,"transactions":9,"vwap":284},"2026-07-06",8.82,2.99,874400,{"date":754,"open":755,"high":270,"low":756,"close":738,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":738},"2026-07-02",8.72,8.225,-0.06,-0.71,1430300,{"date":761,"open":469,"high":725,"low":762,"close":434,"change":763,"percent_change":198,"volume":764,"transactions":9,"vwap":434},"2026-07-01",7.82,0.61,1653300,{"date":766,"open":337,"high":315,"low":767,"close":198,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":198},"2026-06-30",7.76,-0.47,-5.68,1107100,{"date":772,"open":442,"high":773,"low":344,"close":691,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":691},"2026-06-29",8.58,-0.16,-1.9,909000,{"date":778,"open":20,"high":678,"low":643,"close":678,"change":763,"percent_change":779,"volume":780,"transactions":9,"vwap":678},"2026-06-26",7.79,3555800,{"date":782,"open":783,"high":229,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",8.43,7.73,7.83,-0.46,-5.55,1303400,{"date":790,"open":791,"high":792,"low":793,"close":433,"change":230,"percent_change":794,"volume":795,"transactions":9,"vwap":433},"2026-06-24",8.85,8.89,8.153,-6.54,1211300,{"date":797,"open":798,"high":799,"low":229,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",8.53,9.38,8.87,-0.18,-1.99,958900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":586,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-22",9.23,9.8,8.73,9.05,-1.84,1389700,{"date":813,"open":273,"high":814,"low":815,"close":238,"change":593,"percent_change":816,"volume":817,"transactions":9,"vwap":238},"2026-06-18",9.45,8.86,2.33,3050300,{"date":819,"open":708,"high":248,"low":708,"close":820,"change":123,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-17",9.01,2.85,1627500,{"date":824,"open":250,"high":825,"low":207,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-16",9.25,8.76,-0.2,-2.23,1419700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":274,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-15",8.9,9.65,8.844,8.96,6.29,1842600,{"date":839,"open":261,"high":840,"low":783,"close":783,"change":739,"percent_change":841,"volume":842,"transactions":9,"vwap":783},"2026-06-12",9.4,0.96,2135600,{"date":844,"open":661,"high":845,"low":188,"close":846,"change":847,"percent_change":755,"volume":848,"transactions":9,"vwap":846},"2026-06-11",8.405,8.35,0.67,1496600,{"date":850,"open":404,"high":851,"low":404,"close":643,"change":416,"percent_change":417,"volume":852,"transactions":9,"vwap":643},"2026-06-10",8.047,1237700,{"date":854,"open":208,"high":846,"low":855,"close":293,"change":407,"percent_change":856,"volume":857,"transactions":9,"vwap":293},"2026-06-09",7.375,-5.06,2197100,{"date":859,"open":691,"high":860,"low":737,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-08",8.439,8.11,0.28,3.58,1499600,{"date":866,"open":809,"high":809,"low":867,"close":785,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":785},"2026-06-05",7.686,-1.35,-14.71,3075600,{"date":872,"open":873,"high":874,"low":873,"close":227,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":227},"2026-06-04",8.98,9.42,0.26,2.91,1659900,{"date":879,"open":880,"high":881,"low":750,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",9.85,9.946,8.92,-0.88,-8.98,1927700,{"date":887,"open":888,"high":889,"low":890,"close":807,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":807},"2026-06-02",10.24,10.36,9.71,-0.7,-6.67,1877700,{"date":895,"open":896,"high":897,"low":898,"close":896,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":896},"2026-06-01",10.5,10.842,9.95,-0.37,-3.4,1923700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",10.91,11.4,10.68,10.87,-0.13,-1.18,1432200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-28",11.12,11.39,10.7,11,-0.49,-4.26,1895100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":719,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-27",11.57,11.8,11.072,11.49,-2.71,1819400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":367,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-26",12.4,13.04,11.65,11.81,-0.59,2852700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-22",12.43,13.02,11.63,11.88,-0.44,-3.57,3406100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-21",10.09,12.58,9.9,12.32,2.14,21.02,4813300,{"date":955,"open":956,"high":957,"low":248,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-20",9.82,10.44,10.18,0.5,5.17,2680700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":841,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-19",9.93,10.99,9.67,9.68,11.01,6971300,{"date":971,"open":207,"high":972,"low":687,"close":755,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":755},"2026-05-18",8.93,0.44,5.31,2429000,{"date":977,"open":678,"high":453,"low":978,"close":691,"change":444,"percent_change":979,"volume":980,"transactions":9,"vwap":691},"2026-05-15",7.91,-4.61,2156500,{"date":982,"open":208,"high":983,"low":669,"close":745,"change":138,"percent_change":443,"volume":984,"transactions":9,"vwap":745},"2026-05-14",9.1,1791300,{"date":986,"open":251,"high":987,"low":737,"close":17,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":17},"2026-05-13",8.888,-0.85,-9.58,1669600,{"date":992,"open":983,"high":993,"low":994,"close":800,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":800},"2026-05-12",9.629,8.7,-1.05,-10.58,2376500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-11",10.07,10.31,9.513,9.92,0.07,0.71,2888500,{"date":1008,"open":229,"high":1009,"low":1010,"close":880,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":880},"2026-05-08",9.97,8.31,1.3,15.2,2527700,{"date":1015,"open":983,"high":983,"low":207,"close":1016,"change":934,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-07",8.55,-6.46,1221600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":273,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":273},"2026-05-06",9.24,9.275,8.922,0.05,0.55,1083400,{"date":1028,"open":1029,"high":238,"low":708,"close":1030,"change":647,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-05",9.21,9.09,1.45,906300,{"date":1034,"open":708,"high":806,"low":708,"close":835,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":835},"2026-05-04",0.39,4.55,1395600,{"date":1039,"open":994,"high":1040,"low":229,"close":744,"change":376,"percent_change":230,"volume":1041,"transactions":9,"vwap":744},"2026-05-01",8.79,679900,{"date":1043,"open":469,"high":1044,"low":689,"close":1045,"change":1046,"percent_change":966,"volume":1047,"transactions":9,"vwap":1045},"2026-04-30",8.635,8.62,0.76,590600,{"date":1049,"open":798,"high":798,"low":16,"close":469,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":469},"2026-04-29",-0.72,-8.39,833400,{"date":1054,"open":250,"high":1055,"low":229,"close":773,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":773},"2026-04-28",8.825,-0.42,-4.67,538300,{"date":1060,"open":724,"high":983,"low":708,"close":261,"change":396,"percent_change":1061,"volume":1062,"transactions":9,"vwap":261},"2026-04-27",1.93,599600,{"date":1064,"open":432,"high":1065,"low":1066,"close":1067,"change":540,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-24",8.97,8.51,8.83,1.73,741400,{"date":1071,"open":1065,"high":1072,"low":442,"close":745,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":745},"2026-04-23",9.06,-0.45,-4.93,1105500,{"date":1077,"open":1078,"high":1079,"low":873,"close":1080,"change":1081,"percent_change":974,"volume":1082,"transactions":9,"vwap":1080},"2026-04-22",9.2,9.29,9.13,0.46,940700,{"date":1084,"open":261,"high":1080,"low":197,"close":237,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":237},"2026-04-21",-0.3,-3.34,999500,{"date":1089,"open":983,"high":1090,"low":432,"close":1065,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1065},"2026-04-20",9.32,-0.22,-2.39,1768400,{"date":1095,"open":1096,"high":1096,"low":259,"close":259,"change":899,"percent_change":1097,"volume":1098,"transactions":9,"vwap":259},"2026-04-17",9.86,-3.87,1462100,{"date":1100,"open":1101,"high":1102,"low":882,"close":1103,"change":143,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-16",9.36,9.59,9.56,3.46,1208200,{"date":1107,"open":240,"high":1108,"low":815,"close":1021,"change":875,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1021},"2026-04-15",9.397,2.9,1319700,{"date":1112,"open":1021,"high":1113,"low":1065,"close":873,"change":875,"percent_change":1114,"volume":1115,"transactions":9,"vwap":873},"2026-04-14",9.58,2.98,1727400,{"date":1117,"open":669,"high":250,"low":1118,"close":755,"change":263,"percent_change":406,"volume":1119,"transactions":9,"vwap":755},"2026-04-13",7.89,1046200,{"date":1121,"open":442,"high":197,"low":324,"close":1122,"change":417,"percent_change":482,"volume":1123,"transactions":9,"vwap":1122},"2026-04-10",8.13,928300,{"date":1125,"open":16,"high":1126,"low":1127,"close":18,"change":973,"percent_change":1128,"volume":1129,"transactions":9,"vwap":18},"2026-04-09",8.595,7.698,5.53,934600,{"date":1131,"open":357,"high":738,"low":689,"close":1132,"change":143,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-08",7.95,4.19,897800,{"date":1136,"open":1137,"high":188,"low":1138,"close":188,"change":358,"percent_change":358,"volume":1139,"transactions":9,"vwap":188},"2026-04-07",7.38,7.03,768300,{"date":1141,"open":480,"high":293,"low":529,"close":188,"change":875,"percent_change":1142,"volume":1143,"transactions":9,"vwap":188},"2026-04-06",3.53,705300,{"date":1145,"open":1146,"high":517,"low":499,"close":292,"change":647,"percent_change":1147,"volume":1148,"transactions":9,"vwap":292},"2026-04-02",6.9,1.8,616300,{"date":1150,"open":316,"high":1151,"low":1152,"close":547,"change":530,"percent_change":1153,"volume":1154,"transactions":9,"vwap":547},"2026-04-01",7.655,7.131,-1.63,676300,{"date":1156,"open":574,"high":539,"low":1146,"close":415,"change":567,"percent_change":1157,"volume":1158,"transactions":9,"vwap":415},"2026-03-31",5.9,1495600,{"date":1160,"open":517,"high":566,"low":1161,"close":1162,"change":899,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-30",6.87,6.95,-5.05,1593200,{"date":1166,"open":767,"high":1167,"low":406,"close":498,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":498},"2026-03-27",7.795,-0.65,-8.16,1209500,{"date":1172,"open":1173,"high":1174,"low":347,"close":219,"change":407,"percent_change":1175,"volume":1176,"transactions":9,"vwap":219},"2026-03-26",8.14,8.52,-4.89,1031900,{"date":1178,"open":1045,"high":461,"low":443,"close":386,"change":713,"percent_change":1179,"volume":1180,"transactions":9,"vwap":386},"2026-03-25",1.33,908000,{"date":1182,"open":197,"high":1183,"low":735,"close":327,"change":934,"percent_change":1184,"volume":1185,"transactions":9,"vwap":327},"2026-03-24",8.904,-6.66,1008700,{"date":1187,"open":745,"high":240,"low":355,"close":815,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":815},"2026-03-23",0.31,3.63,1044200,{"date":1192,"open":791,"high":1065,"low":239,"close":1016,"change":1073,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1016},"2026-03-20",-5,1243800,{"date":1196,"open":1197,"high":1030,"low":1066,"close":261,"change":1004,"percent_change":133,"volume":1198,"transactions":9,"vwap":261},"2026-03-19",8.88,1315500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":972,"change":891,"percent_change":1204,"volume":1205,"transactions":9,"vwap":972},"2026-03-18",9.55,9.64,8.916,-7.27,3141800,{"date":1207,"open":248,"high":1208,"low":261,"close":1209,"change":113,"percent_change":189,"volume":1210,"transactions":9,"vwap":1209},"2026-03-17",9.96,9.63,2320600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1202,"change":435,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1202},"2026-03-16",10.03,10.2,9.52,2.01,1958100,{"date":1219,"open":966,"high":1220,"low":1221,"close":814,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":814},"2026-03-13",10.126,9.3,0.24,2.61,1926600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1029,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1029},"2026-03-12",9.07,9.421,8.95,-0.08,-0.86,792900,{"date":1234,"open":1221,"high":1235,"low":1072,"close":1079,"change":1024,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1079},"2026-03-11",9.57,0.54,887800,{"date":1239,"open":1240,"high":966,"low":1241,"close":1021,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1021},"2026-03-10",9.39,9.12,0.02,0.22,839200,{"date":1246,"open":1072,"high":1247,"low":1055,"close":238,"change":367,"percent_change":1248,"volume":1249,"transactions":9,"vwap":238},"2026-03-09",9.35,-0.75,1113800,{"date":1251,"open":1209,"high":1252,"low":1079,"close":1079,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1079},"2026-03-06",9.922,-0.66,-6.63,880600,{"date":1257,"open":1258,"high":1259,"low":833,"close":898,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":898},"2026-03-05",9.98,10.3,-0.25,-2.45,1317100,{"date":1264,"open":1000,"high":1265,"low":1266,"close":1214,"change":763,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1214},"2026-03-04",10.81,10.035,6.36,1877300,{"date":1270,"open":799,"high":1271,"low":1272,"close":1102,"change":899,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1102},"2026-03-03",9.94,9.254,-3.71,1370400,{"date":1276,"open":1029,"high":1277,"low":1278,"close":1208,"change":128,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1208},"2026-03-02",10.45,9.054,4.18,1757000,{"date":1282,"open":949,"high":1283,"low":1090,"close":1103,"change":368,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1103},"2026-02-27",10.15,-8.08,2052000,{"date":1287,"open":1288,"high":968,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-26",10.8,9.91,10.4,-0.48,-4.41,2068900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":133,"percent_change":281,"volume":1300,"transactions":9,"vwap":1299},"2026-02-25",10.78,11.25,10.25,10.88,3021900,{"date":1302,"open":898,"high":1303,"low":1304,"close":1305,"change":376,"percent_change":917,"volume":1306,"transactions":9,"vwap":1305},"2026-02-24",10.32,9.81,10.1,1143100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1283,"change":199,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1283},"2026-02-23",10.12,10.58,10.01,-2.78,1040900,{"date":1315,"open":1214,"high":1297,"low":1316,"close":957,"change":21,"percent_change":148,"volume":1317,"transactions":9,"vwap":957},"2026-02-20",10,2455900,{"date":1319,"open":1320,"high":1321,"low":1311,"close":1290,"change":21,"percent_change":1035,"volume":1322,"transactions":9,"vwap":1290},"2026-02-19",10.11,10.43,675900,{"date":1324,"open":1325,"high":968,"low":1326,"close":889,"change":210,"percent_change":740,"volume":1327,"transactions":9,"vwap":889},"2026-02-18",10.16,10.05,701200,{"date":1329,"open":1330,"high":1331,"low":1258,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-17",10.65,10.77,10.26,-0.51,-4.74,686400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1331,"change":1005,"percent_change":600,"volume":1341,"transactions":9,"vwap":1331},"2026-02-13",10.62,11.36,10.014,1263900,{"date":1343,"open":1290,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-12",10.56,9.772,10.06,-0.34,-3.27,1055600,{"date":1351,"open":1331,"high":916,"low":898,"close":1290,"change":1091,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1290},"2026-02-11",-2.07,1308500,{"date":1355,"open":1297,"high":1356,"low":1357,"close":1338,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1338},"2026-02-10",11.5,10.6,-0.78,-6.84,770800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":905,"change":1333,"percent_change":1366,"volume":1367,"transactions":9,"vwap":905},"2026-02-09",11.67,11.95,11.335,-4.28,1147500,{"date":1369,"open":1265,"high":1370,"low":1371,"close":1372,"change":1216,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-06",12.26,10.724,11.91,20.3,1628200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":949,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":949},"2026-02-05",11.1,11.2,9.89,-1.71,-14.73,1382300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-04",11.94,12.34,11.377,11.61,-0.57,-4.68,1160300,{"date":1393,"open":1394,"high":1395,"low":1339,"close":1396,"change":1230,"percent_change":1168,"volume":1397,"transactions":9,"vwap":1396},"2026-02-03",12.5,12.63,12.18,1046700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1370,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1370},"2026-02-02",12.66,13,12.118,-1.13,-8.44,1080300,{"date":1407,"open":1401,"high":1408,"low":1409,"close":1410,"change":481,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-30",13.772,12.95,13.39,-1.76,895100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-29",14.04,14.62,13.34,13.63,-0.87,-6,1319500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":942,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-28",15.53,15.611,13.823,14.5,-2.95,1269900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":779,"volume":1437,"transactions":9,"vwap":1435},"2026-01-27",14.01,15.135,13.7,14.94,1.08,1270400,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-26",14.89,13.69,13.86,-1.36,-8.94,1266900,{"date":1447,"open":1448,"high":1449,"low":1427,"close":1450,"change":1085,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-23",15,15.8,15.22,-1.93,1385700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":704,"volume":1460,"transactions":9,"vwap":1458},"2026-01-22",16.52,16.82,15.245,15.52,-0.79,2133200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":540,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-21",16.39,17.21,15.24,16.31,0.93,2177900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-20",19.73,19.78,16.059999,16.16,-5.25,-24.52,3177600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-16",19.47,22.11,18.521,21.41,2.02,10.42,1974100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-15",21,21.07,19.01,19.39,-1.62,-7.71,1782200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-14",18.77,21.78,17.92,21.01,2.29,12.23,2530200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":917,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-13",19.11,20.155,18.3,18.72,-2.55,2177800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-12",16.38,20.2,15.5,19.21,2.93,18,3174200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":801,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-09",16.87,17.152,15.81,16.28,-1.09,1095000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":755,"volume":1537,"transactions":9,"vwap":1535},"2026-01-08",14.82,16.93,14.14,16.46,1.32,1945300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":719,"percent_change":1352,"volume":1544,"transactions":9,"vwap":1543},"2026-01-07",14.27,15.87,14.02,15.14,1303600,{"date":1546,"open":1547,"high":1449,"low":1548,"close":1549,"change":847,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-06",15.55,14,15.46,4.53,2993400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-05",12.36,15.3,11.99,14.79,3.54,31.47,3818100,{"date":1562,"open":1277,"high":1563,"low":1564,"close":1297,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1297},"2026-01-02",11.42,10.051,1.21,12.05,1129100,{"date":1569,"open":958,"high":1290,"low":807,"close":1570,"change":530,"percent_change":909,"volume":1571,"transactions":9,"vwap":1570},"2025-12-31",10.04,818800,{"date":1573,"open":1574,"high":1575,"low":1283,"close":1325,"change":417,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1325},"2025-12-30",10.48,10.69,-2.5,826300,{"date":1579,"open":1580,"high":916,"low":1214,"close":1485,"change":530,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1485},"2025-12-29",10.35,-1.14,951100,{"date":1584,"open":1585,"high":1586,"low":889,"close":1587,"change":417,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-26",10.98,11.02,10.54,-2.41,760600,{"date":1591,"open":1592,"high":1593,"low":1305,"close":1288,"change":1081,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1288},"2025-12-24",10.33,10.89,4.45,440000,{"date":1597,"open":1598,"high":1599,"low":1311,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-23",10.41,10.555,10.34,-0.23,-2.18,868100,{"date":1605,"open":1606,"high":1607,"low":896,"close":1608,"change":731,"percent_change":328,"volume":1609,"transactions":9,"vwap":1608},"2025-12-22",11.45,11.68,10.57,1520500,{"date":1611,"open":1587,"high":1265,"low":1305,"close":1344,"change":862,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1344},"2025-12-19",2.72,1502700,{"date":1615,"open":1288,"high":1616,"low":1617,"close":1618,"change":241,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-18",11.07,10.22,10.28,2.7,799000,{"date":1622,"open":1297,"high":1623,"low":898,"close":1311,"change":1581,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1311},"2025-12-17",11.47,-10.22,1166800,{"date":1627,"open":1575,"high":1628,"low":1629,"close":1630,"change":680,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-16",11.38,10.674,11.15,4.4,881900,{"date":1634,"open":1635,"high":932,"low":896,"close":906,"change":883,"percent_change":1636,"volume":1637,"transactions":9,"vwap":906},"2025-12-15",11.55,-7.61,1417500,{"date":1639,"open":1400,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-12",12.86,11.54,11.56,-1.1,-8.69,1015200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1400,"change":501,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1400},"2025-12-11",12.6,13.078,11.855,-1.48,1206800,{"date":1654,"open":1401,"high":1655,"low":1394,"close":1656,"change":1091,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-10",13.41,12.85,-1.68,883000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1188,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-09",12.41,13.88,12.35,13.07,2.43,1274800,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-08",14.36,12.435,12.76,-1.24,-8.86,1832700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1548,"change":531,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1548},"2025-12-05",15.33,15.48,13.601,-10.26,2206000,{"date":1683,"open":1684,"high":1685,"low":1415,"close":1686,"change":1467,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-04",14.34,15.66,15.6,6.34,842100,{"date":1690,"open":1691,"high":1435,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-03",13.98,13.535,14.67,0.79,5.69,1329900,{"date":1698,"open":1699,"high":1416,"low":1700,"close":1662,"change":1701,"percent_change":1243,"volume":1702,"transactions":9,"vwap":1662},"2025-12-02",14.31,13.8,0.03,1498700,{"date":1704,"open":1448,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-01",15.01,13.55,13.85,-1.92,-12.18,1144600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-28",15.49,16.525,15.38,15.77,0.88,5.91,807200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1440,"change":1291,"percent_change":655,"volume":1725,"transactions":9,"vwap":1440},"2025-11-26",15.64,15.76,14.58,1047900,{"date":1727,"open":1547,"high":1728,"low":1729,"close":1730,"change":1601,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-25",15.92,14.51,15.37,-1.47,901300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1686,"change":1738,"percent_change":1363,"volume":1739,"transactions":9,"vwap":1686},"2025-11-24",14.45,15.95,14.1,1.63,1489100,{"date":1741,"open":1448,"high":1742,"low":1743,"close":1744,"change":1459,"percent_change":408,"volume":1745,"transactions":9,"vwap":1744},"2025-11-21",15.115,13.35,13.97,1441300,{"date":1747,"open":1748,"high":1749,"low":1693,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-20",17.62,17.95,14.76,-2.22,-13.07,1737900,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-19",18.07,16.632,16.98,-0.14,-0.82,956900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-18",17.49,17.94,16.4,17.12,0.33,1.97,1160400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1443,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-17",17.68,18.35,16.61,16.79,-7.49,1214300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":899,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-14",16.85,19.65,16.69,18.15,-2,2077200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-13",21.57,21.7,18.13,18.52,-3.09,-14.3,2882000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-12",22.12,22.8,20.26,21.61,0.14,0.65,2038700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1665,"volume":1812,"transactions":9,"vwap":1810},"2025-11-11",20.65,22.287,19.56,21.47,0.51,2063300,{"date":1814,"open":67,"high":67,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-10",19.9,20.96,-2.7,-11.41,2956500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-07",20.81,23.75,20.16,23.66,2.35,11.03,1696900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1511,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-06",23.32,23.72,21.13,21.31,-10.69,1151700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1608,"volume":1844,"transactions":9,"vwap":1842},"2025-11-05",22.71,25.16,22,23.86,2.28,1412300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-04",25.37,26.64,21.21,21.58,-5.3,-19.72,2087400,{"date":1855,"open":1856,"high":1857,"low":1840,"close":1858,"change":1459,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-03",27.2,28.5,26.88,-2.86,2022400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-31",24,28.09,23.42,27.67,4.7,20.46,1984300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-30",25.049999,25.705,22.95,22.97,-3.06,-11.76,1166100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":758,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-29",27,27.335,25.66,26.030001,-2.66,984000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-28",28.76,29.706,26.41,26.74,-2.32,-7.98,1240500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1243,"percent_change":1046,"volume":1902,"transactions":9,"vwap":1901},"2025-10-27",30.059999,31.509,27.4,29.059999,1747500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":875,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-24",30.4,30.73,28.6,28.84,0.91,1357900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":726,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-23",28.030001,29.85,27.26,28.58,1.71,1040300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-22",30.5,31.13,27.049999,28.1,-4.04,-12.57,2092300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-21",35.41,35.82,31.389,32.14,-3.15,-8.93,2271600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":407,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-20",40.71,41.7,34.44,35.29,-1.15,2846900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-17",37.42,39.484,35.55,35.7,-3.45,-8.81,1893900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":663,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-16",43.95,45.48,39,39.15,-8.51,1606900,{"date":1963,"open":1964,"high":26,"low":1965,"close":1966,"change":587,"percent_change":1193,"volume":1967,"transactions":9,"vwap":1966},"2025-10-15",46.6,40,42.79,2911200,{"date":1969,"open":1970,"high":1957,"low":1971,"close":1972,"change":556,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-14",36.0099983,34.62,45.040001,19.44,2723800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-13",34.0099983,38.078999,33,37.71,4.77,14.48,2614100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-10",38.51,40.4,32.6,32.94,-5.27,-13.79,3028300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-09",40.53,43.69,35.5,38.21,-1.55,-3.9,2998600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-08",38.89,41.87,37.099998,39.76,0.84,2.16,1589000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-07",42.88,46.16,36.71,38.92,-2.08,-5.07,3645400,{"date":2021,"open":2022,"high":1996,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-06",41.09,37.78,41,0.62,1.54,3222600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-03",40.8,46.84,39.61,40.38,-3.54,-8.06,5144300,{"date":2038,"open":2039,"high":177,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-02",35.95,35.9,43.92,9.77,28.61,11701900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":959,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-01",33.22,35.15,30.12,34.15,1.49,5652400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":209,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-30",25.9,33.95,25.781,33.65,31.7,10205100,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-29",19.049999,26.72,25.55,7.6,42.34,7694200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1749,"change":2074,"percent_change":576,"volume":2075,"transactions":9,"vwap":1749},"2025-09-26",18.34,19.034,16.65,-0.68,2438300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-25",19.09,20.89,17.77,18.63,-1.37,-6.85,3765200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2088},"2025-09-24",18.62,20,16.88,2.81,16.35,6603400,{"date":2094,"open":2095,"high":2096,"low":1517,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-23",15.75,18.4,17.19,2.49,16.94,8104800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2030,"volume":2108,"transactions":9,"vwap":2106},"2025-09-22",14.3,15.88,12.25,14.7,4.26,19521800,{"date":2110,"open":1332,"high":2111,"low":1332,"close":957,"change":1768,"percent_change":2112,"volume":2113,"transactions":9,"vwap":957},"2025-09-19",11.11,3.26,2710800,{"date":2115,"open":898,"high":1587,"low":956,"close":1320,"change":973,"percent_change":1036,"volume":2116,"transactions":9,"vwap":1320},"2025-09-18",1316500,{"date":2118,"open":1326,"high":1259,"low":2119,"close":966,"change":220,"percent_change":2120,"volume":2121,"transactions":9,"vwap":966},"2025-09-17",9.563,-4.92,874600,{"date":2123,"open":1113,"high":889,"low":238,"close":2124,"change":959,"percent_change":960,"volume":2125,"transactions":9,"vwap":2124},"2025-09-16",10.17,1399200,{"date":2127,"open":2128,"high":896,"low":840,"close":966,"change":540,"percent_change":2129,"volume":2130,"transactions":9,"vwap":966},"2025-09-15",9.6,1.58,2423300,{"date":2132,"open":1096,"high":2133,"low":2134,"close":1215,"change":1056,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1215},"2025-09-12",9.885,9.335,-4.23,748000,{"date":2138,"open":2139,"high":2140,"low":1247,"close":1271,"change":274,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1271},"2025-09-11",9.46,10.08,5.63,810900,{"date":2144,"open":262,"high":2145,"low":1078,"close":2146,"change":719,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-10",9.906,9.41,-3.29,953900,{"date":2150,"open":2151,"high":260,"low":820,"close":262,"change":2152,"percent_change":355,"volume":2153,"transactions":9,"vwap":262},"2025-09-09",9.11,0.77,1154600,{"date":2155,"open":2156,"high":2157,"low":1174,"close":835,"change":973,"percent_change":2158,"volume":2159,"transactions":9,"vwap":835},"2025-09-08",8.71,9.16,5.16,634900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1174,"change":647,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1174},"2025-09-05",8.56,8.66,8.195,1.55,543400,{"date":2168,"open":229,"high":2169,"low":691,"close":18,"change":827,"percent_change":2170,"volume":2171,"transactions":9,"vwap":18},"2025-09-04",8.731,-2.33,708500,{"date":2173,"open":1229,"high":2174,"low":2175,"close":355,"change":698,"percent_change":1254,"volume":2176,"transactions":9,"vwap":355},"2025-09-03",9.26,8.525,1236500,{"date":2178,"open":1066,"high":1021,"low":423,"close":1078,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1078},"2025-09-02",0.43,4.9,1241600,{"date":2183,"open":2163,"high":1030,"low":325,"close":432,"change":739,"percent_change":2184,"volume":2185,"transactions":9,"vwap":432},"2025-08-29",0.92,1193700,{"date":2187,"open":745,"high":835,"low":229,"close":2188,"change":739,"percent_change":1467,"volume":2189,"transactions":9,"vwap":2188},"2025-08-28",8.69,902100,{"date":2191,"open":1197,"high":809,"low":1174,"close":284,"change":548,"percent_change":1934,"volume":2192,"transactions":9,"vwap":284},"2025-08-27",828000,{"date":2194,"open":1030,"high":2195,"low":250,"close":792,"change":1811,"percent_change":2196,"volume":2197,"transactions":9,"vwap":792},"2025-08-26",9.33,6.09,1401900,{"date":2199,"open":1040,"high":750,"low":846,"close":386,"change":1291,"percent_change":2200,"volume":2201,"transactions":9,"vwap":386},"2025-08-25",-5.42,661500,{"date":2203,"open":1132,"high":792,"low":1132,"close":815,"change":1909,"percent_change":1606,"volume":2204,"transactions":9,"vwap":815},"2025-08-22",1433500,{"date":2206,"open":712,"high":228,"low":469,"close":1132,"change":1347,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1132},"2025-08-21",-4.1,1454300,{"date":2210,"open":2188,"high":2211,"low":315,"close":433,"change":1091,"percent_change":2212,"volume":2213,"transactions":9,"vwap":433},"2025-08-20",8.775,-2.59,817400,{"date":2215,"open":840,"high":2146,"low":315,"close":1066,"change":425,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1066},"2025-08-19",-7.9,1464400,{"date":2219,"open":2042,"high":2220,"low":2157,"close":1021,"change":1248,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1021},"2025-08-18",9.961,-7.51,1256100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1035,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-15",9.7,10.335,9.53,9.99,4.06,1356800,{"date":2232,"open":2225,"high":1271,"low":2146,"close":2128,"change":586,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2128},"2025-08-14",-1.74,1407000,{"date":2236,"open":271,"high":898,"low":271,"close":2042,"change":1035,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2042},"2025-08-13",4.16,1136300,{"date":2240,"open":1570,"high":1326,"low":825,"close":799,"change":307,"percent_change":2241,"volume":2242,"transactions":9,"vwap":799},"2025-08-12",-5.44,2613200,{"date":2244,"open":1265,"high":2245,"low":2246,"close":1003,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1003},"2025-08-11",10.82,9.72,-0.89,-8.23,2500900,{"date":2251,"open":949,"high":1265,"low":807,"close":1265,"change":2252,"percent_change":798,"volume":2253,"transactions":9,"vwap":1265},"2025-08-08",0.85,2405600,{"date":2255,"open":949,"high":1305,"low":2256,"close":1208,"change":435,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1208},"2025-08-07",9.62,1.94,1096900,{"date":2260,"open":874,"high":898,"low":1029,"close":2042,"change":1222,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2042},"2025-08-06",2.52,984600,{"date":2264,"open":248,"high":2265,"low":2266,"close":2227,"change":435,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2227},"2025-08-05",9.673,9.217,2.03,601300,{"date":2270,"open":2271,"high":2272,"low":1078,"close":2273,"change":731,"percent_change":713,"volume":2274,"transactions":9,"vwap":2273},"2025-08-04",9.61,9.78,9.34,963300,{"date":2276,"open":248,"high":2277,"low":832,"close":2195,"change":1389,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2195},"2025-08-01",9.615,-5.76,1543500,{"date":2281,"open":1258,"high":1326,"low":890,"close":949,"change":367,"percent_change":891,"volume":2282,"transactions":9,"vwap":949},"2025-07-31",1695600,{"date":2284,"open":2285,"high":1283,"low":2286,"close":1009,"change":2287,"percent_change":1085,"volume":2288,"transactions":9,"vwap":1009},"2025-07-30",10.14,9.88,-0.03,2573300,{"date":2290,"open":2291,"high":1298,"low":1379,"close":1316,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1316},"2025-07-29",10.21,-7.17,-41.76,7578600,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2247,"percent_change":1074,"volume":2300,"transactions":9,"vwap":2299},"2025-07-28",19.31,16.58,17.17,1724700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-25",20.93,21.065001,17.87,18.059999,-2.97,-14.12,1056400,{"date":2311,"open":1863,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-07-24",24.185,20.83,21.030001,-3.69,-14.93,783800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":816,"percent_change":1598,"volume":2324,"transactions":9,"vwap":2323},"2025-07-23",23.02,25.4,23,24.72,630500,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":1651,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-22",23.83,21.502,22.39,-6.2,458300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":329,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-21",23.71,25.654,23.28,23.87,4.83,732400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-18",24.41,25.68,22.16,22.77,-1.34,-5.56,1166500,{"date":2350,"open":1816,"high":2351,"low":2352,"close":2353,"change":1612,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-17",24.67,20.799,24.11,12.72,967000,{"date":2357,"open":2071,"high":2358,"low":2071,"close":2359,"change":863,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-16",21.978,21.39,20.1,1016500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1168,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-15",18.75,19.489,17.56,17.81,-3.52,509700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-07-14",19.7,20.5,17.88,18.46,-0.99,-5.09,511700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2082,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-11",20.92,21.36,19.35,19.45,-6.58,516000,{"date":2388,"open":1373,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-07-10",21.12,19.52,20.82,0.86,4.31,602000,{"date":2396,"open":2397,"high":2088,"low":2398,"close":2399,"change":1665,"percent_change":1442,"volume":2400,"transactions":9,"vwap":2399},"2025-07-09",17.96,16.68,19.96,729300,{"date":2402,"open":2367,"high":2403,"low":2404,"close":2405,"change":1025,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-08",19.34,17.1,17.53,3.24,837900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":1758,"change":1403,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1758},"2025-07-07",18.26,18.999,16.29,-6.24,690500,{"date":2416,"open":2405,"high":1809,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-07-03",17.2,18.11,-0.52,-2.79,853300,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2081,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2081},"2025-07-02",14.24,19.08,4.56,32.41,2181700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":557,"percent_change":2392,"volume":2435,"transactions":9,"vwap":2434},"2025-07-01",13.49,14.499,12.73,14.07,266900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":1058,"transactions":9,"vwap":2441},"2025-06-30",13.05,14.66,13.03,13.95,1.17,9.15,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-06-27",13.4,13.5,12.445,12.78,-0.55,-4.13,1338400,{"date":2454,"open":2455,"high":1706,"low":1394,"close":2456,"change":128,"percent_change":82,"volume":2457,"transactions":9,"vwap":2456},"2025-06-26",13.27,13.33,336500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":481,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-25",13.51,13.577,12.695,12.93,-1.82,218700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":68,"percent_change":556,"volume":2472,"transactions":9,"vwap":2471},"2025-06-24",12.91,13.48,12.45,13.17,472800,{"date":2474,"open":2475,"high":2476,"low":1556,"close":2477,"change":2478,"percent_change":884,"volume":2479,"transactions":9,"vwap":2477},"2025-06-23",13.26,13.77,12.27,-1.21,632600,{"date":2481,"open":2431,"high":1730,"low":2482,"close":2469,"change":1694,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2469},"2025-06-20",12.808,6.23,976600,{"date":2486,"open":2487,"high":2488,"low":923,"close":2489,"change":690,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-18",12.1,12.84,12.69,4.96,325000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2376,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-17",12.53,12.832,11.93,12.09,-7.57,241400,{"date":2501,"open":1656,"high":2447,"low":2449,"close":2502,"change":2152,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-06-16",13.08,6.26,322800,{"date":2506,"open":2507,"high":1656,"low":2508,"close":2509,"change":2074,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-13",12.71,12.135,12.31,-5.23,189400,{"date":2513,"open":2514,"high":2447,"low":2515,"close":2516,"change":501,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-12",12.9,12.75,12.99,-1.44,203500,{"date":2520,"open":2521,"high":2522,"low":1401,"close":2523,"change":417,"percent_change":1451,"volume":2524,"transactions":9,"vwap":2523},"2025-06-11",13.61,13.94,13.18,300000,{"date":2526,"open":1448,"high":2527,"low":2528,"close":2529,"change":1380,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-10",15.15,13.31,13.44,-11.29,556500,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2527,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2527},"2025-06-09",14.9,15.335,14.2,1.24,8.91,315800,{"date":2541,"open":1699,"high":2542,"low":1418,"close":2543,"change":1811,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-06",15.59,13.91,3.81,395500,{"date":2547,"open":1664,"high":1678,"low":1394,"close":2446,"change":1768,"percent_change":2261,"volume":2548,"transactions":9,"vwap":2446},"2025-06-05",729800,{"date":2550,"open":2551,"high":2552,"low":930,"close":1664,"change":575,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1664},"2025-06-04",13.3,13.47,-2.02,297400,{"date":2556,"open":940,"high":2447,"low":1606,"close":1417,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1417},"2025-06-03",1.78,15.4,497900,{"date":2561,"open":932,"high":2487,"low":2562,"close":1642,"change":1230,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1642},"2025-06-02",11.37,-0.69,163800,{"date":2566,"open":2567,"high":933,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-05-30",11.17,10.79,11.64,0.3,2.65,204100,{"date":2574,"open":2575,"high":2576,"low":1299,"close":2577,"change":862,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-05-29",11.3,11.46,11.34,2.53,97200,{"date":2581,"open":1356,"high":491,"low":2582,"close":2583,"change":899,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-28",11.012,11.06,-3.24,210000,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2152,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-27",11.28,12.3,11.43,7.22,414100,{"date":2594,"open":1563,"high":2595,"low":1338,"close":2596,"change":1943,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-23",11.89,10.66,-9.74,528500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":933,"change":670,"percent_change":2604,"volume":2605,"transactions":9,"vwap":933},"2025-05-22",12.51,12.858,11.7,-2.88,340800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1074,"volume":2613,"transactions":9,"vwap":2611},"2025-05-21",12.57,13.192,12.01,12.16,-0.63,306800,{"date":2615,"open":2616,"high":2617,"low":948,"close":388,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":388},"2025-05-20",13.01,13.278,-0.39,-2.96,178900,{"date":2622,"open":1386,"high":2623,"low":2589,"close":2523,"change":1035,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2523},"2025-05-19",13.78,3.05,361000,{"date":2627,"open":1503,"high":2628,"low":2569,"close":388,"change":1035,"percent_change":338,"volume":2629,"transactions":9,"vwap":388},"2025-05-16",12.88,499300,{"date":2631,"open":2632,"high":2633,"low":2634,"close":930,"change":1333,"percent_change":2635,"volume":2636,"transactions":9,"vwap":930},"2025-05-15",12.62,14.69,12.21,-3.95,739900,{"date":2638,"open":1557,"high":1557,"low":2433,"close":2468,"change":810,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2468},"2025-05-14",-12.47,837700,{"date":2642,"open":1395,"high":1713,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-13",11.58,14.75,4.74,47.35,3667600,{"date":2649,"open":2568,"high":1585,"low":1003,"close":1311,"change":2650,"percent_change":444,"volume":2651,"transactions":9,"vwap":1311},"2025-05-12",-0.04,432000,{"date":2653,"open":807,"high":1259,"low":2654,"close":1326,"change":2570,"percent_change":2655,"volume":2656,"transactions":9,"vwap":1326},"2025-05-09",9.54,3.08,286300,{"date":2658,"open":814,"high":1305,"low":2659,"close":2660,"change":133,"percent_change":994,"volume":2661,"transactions":9,"vwap":2660},"2025-05-08",9.179,9.75,282400,{"date":2663,"open":2195,"high":2664,"low":826,"close":1065,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":1065},"2025-05-07",9.345,-0.15,-1.64,200100,{"date":2669,"open":2151,"high":2670,"low":2671,"close":1241,"change":417,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1241},"2025-05-06",9.255,8.832,-2.77,145000,{"date":2675,"open":2272,"high":2272,"low":1079,"close":799,"change":377,"percent_change":2676,"volume":2677,"transactions":9,"vwap":799},"2025-05-05",-6.01,119700,{"date":2679,"open":2680,"high":2681,"low":2682,"close":1258,"change":786,"percent_change":1292,"volume":2683,"transactions":9,"vwap":1258},"2025-05-02",10.67,10.92,9.69,345000,{"date":2685,"open":2686,"high":896,"low":2687,"close":957,"change":2688,"percent_change":2575,"volume":2689,"transactions":9,"vwap":957},"2025-05-01",9.66,9.47,1.06,257000,{"date":2691,"open":1078,"high":799,"low":2692,"close":799,"change":2665,"percent_change":2693,"volume":2694,"transactions":9,"vwap":799},"2025-04-30",8.707,-1.57,119100,{"date":2696,"open":2271,"high":2697,"low":240,"close":2227,"change":1242,"percent_change":593,"volume":2698,"transactions":9,"vwap":2227},"2025-04-29",9.645,194100,{"date":2700,"open":1316,"high":1316,"low":238,"close":2701,"change":942,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-04-28",9.51,-4.42,251300,{"date":2705,"open":1208,"high":1298,"low":807,"close":898,"change":2706,"percent_change":1528,"volume":2707,"transactions":9,"vwap":898},"2025-04-25",-0.11,193500,{"date":2709,"open":2443,"high":2710,"low":1241,"close":1346,"change":103,"percent_change":2711,"volume":2712,"transactions":9,"vwap":1346},"2025-04-24",10.349,11.16,310700,{"date":2714,"open":248,"high":833,"low":820,"close":809,"change":557,"percent_change":83,"volume":2715,"transactions":9,"vwap":809},"2025-04-23",170900,{"date":181,"open":800,"high":2717,"low":2718,"close":972,"change":108,"percent_change":2719,"volume":2720,"transactions":9,"vwap":972},9.205,8.642,0.68,201700]