[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNAI":3,"homepage-market-summary":31,"stock-historical-BNAI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BNAI","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},"Brand Engagement Network Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Brand Engagement Network Inc is a generative AI (GenAI) company specializing in conversational AI solutions. Through its secure, human-like AI agents, available in different modalities, the company seeks to transform consumer engagement and elevate customer experience, productivity, and business performance.","29","Wilmington, DE",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},6.02,6.16,6.31,6.01,6.09,-0.07,-1.15,96717.425863,1838,6.1462,86.28,1.18,2860034.20488502,5.7,1365,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2096195,765111165.42614,78.11,"2025-04-22",[182,183,193,202,212,223,232,243,253,263,274,284,294,304,314,325,335,345,355,365,375,384,395,405,415,426,436,447,458,468,479,490,500,510,520,529,540,551,561,572,582,593,603,613,623,633,641,652,663,673,683,692,700,709,720,728,736,744,751,760,767,775,782,790,798,807,814,822,831,838,846,853,861,869,877,886,895,904,912,920,928,935,944,953,962,970,977,984,991,998,1006,1015,1022,1031,1039,1045,1053,1061,1070,1078,1085,1094,1102,1109,1117,1126,1135,1144,1153,1160,1167,1176,1185,1194,1203,1212,1221,1229,1238,1247,1256,1263,1272,1281,1289,1298,1306,1314,1322,1330,1337,1346,1355,1363,1372,1381,1389,1398,1407,1415,1423,1431,1438,1447,1456,1465,1472,1481,1490,1498,1506,1513,1522,1530,1537,1544,1549,1557,1564,1572,1579,1588,1596,1605,1613,1621,1630,1639,1646,1654,1663,1672,1680,1689,1698,1706,1714,1723,1728,1736,1744,1752,1760,1769,1777,1785,1790,1799,1806,1813,1821,1830,1839,1847,1853,1859,1865,1873,1881,1886,1893,1901,1909,1916,1921,1929,1937,1942,1951,1957,1964,1972,1978,1983,1989,1995,2000,2006,2011,2016,2022,2028,2034,2043,2050,2057,2061,2067,2073,2080,2085,2091,2098,2106,2113,2119,2124,2130,2135,2141,2148,2153,2158,2165,2171,2179,2187,2195,2201,2208,2215,2222,2229,2235,2241,2248,2253,2258,2262,2267,2272,2277,2283,2289,2295,2300,2303,2306,2310,2314,2319,2324,2327,2330,2334,2337,2342,2346,2350,2353,2356,2359,2363,2368,2371,2374,2378,2382,2386,2390,2394,2397,2402,2406,2410,2415,2419,2424,2428,2433,2436,2440,2443,2447,2452,2456,2461,2465,2471,2475,2479,2483,2487,2492,2495,2500,2504,2509,2513,2518,2522,2526,2529,2534,2538,2543,2546,2550,2554,2559,2565,2572,2576,2581,2585,2588,2593,2597,2601,2606,2609,2613,2618,2624,2628,2632,2635,2639,2642,2645,2649,2654,2658,2662,2666,2670,2674,2678,2682,2686,2691,2695,2698,2701,2706],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",6.15,6.3391,6,0.02,0.33,85930.133158,2239,6.0988,{"date":194,"open":187,"high":195,"low":187,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",6.72,6.07,0.12,2.02,190935.025315,3440,6.3041,{"date":203,"open":187,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",6.106,5.85,5.95,-0.02,-0.34,88451.028392,2559,5.9712,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",6.17,6.3313,5.9101,5.97,-0.2,-3.24,133212.937832,3104,6.076,{"date":224,"open":225,"high":226,"low":17,"close":214,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",6.45,6.65,-0.315,-4.86,118224.204073,3085,6.3574,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",6.44,6.62,6.32,6.485,-0.005,-0.08,74452.282222,2160,6.4967,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",7.14,6.4499,6.49,-0.47,-6.75,180728.896417,3786,6.6469,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",7.46,6.6506,6.96,-0.11,-1.56,160966.320153,3785,7.0472,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",7.28,7.35,7.02,7.07,-0.21,-2.88,143306.983344,3168,7.1892,{"date":275,"open":276,"high":277,"low":278,"close":265,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",7.09,7.48,6.8601,0.26,3.7,265117.360794,2961,7.2452,{"date":285,"open":286,"high":287,"low":288,"close":267,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",7.3,7.4999,6.67,0.18,2.63,222315.487585,5187,7.1034,{"date":295,"open":296,"high":268,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",7,6.61,6.84,-0.155,-2.22,151756.40242,4428,6.7832,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",7.56,6.83,6.995,-0.595,-7.84,183721.851637,4355,7.1471,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",7.98,8.23,7.55,7.59,-0.44,-5.48,155853.084383,4685,7.7969,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":269,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",8.47,8.6999,7.935,8.03,-2.55,202986.222937,5754,8.2204,{"date":336,"open":337,"high":338,"low":317,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",10.16,10.18,8.24,-2.01,-19.61,400402.497644,9037,9.0186,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",10.47,10.56,10.25,-0.32,-3.03,72453.95622,3181,10.4516,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",10.9,10.93,10.38,10.57,0,79277.689419,2543,10.6782,{"date":366,"open":367,"high":368,"low":369,"close":360,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",10.74,10.9941,10.5326,-0.14,-1.31,56889.271966,2246,10.7232,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":197,"percent_change":118,"volume":381,"transactions":382,"vwap":383},"2026-09-03",10.68,11.105,10.6,10.71,62341.19961,2299,10.8568,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",11.04,11.3899,10.58,10.59,-0.54,-4.85,86878.044717,2713,10.9577,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":22,"volume":402,"transactions":403,"vwap":404},"2026-09-01",11.24,11.65,11.01,11.13,-0.13,107574.504395,5153,11.3539,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",12.72,11.07,11.26,-1.35,-10.71,168749.161026,3898,11.6362,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",12.46,13.24,12.35,12.61,0.14,1.12,117038.829653,3410,12.7615,{"date":427,"open":428,"high":429,"low":419,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",12.88,13.25,12.47,-0.79,-5.96,132817.262396,4601,12.6975,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",13.28,13.46,12.84,13.26,-0.16,-1.19,75950.246634,2483,13.1347,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",13,13.78,12.96,13.42,-0.1,-0.74,87592.654255,3278,13.3696,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",13.86,14.32,13.52,-0.9,-6.24,75004.060147,3193,13.862,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",14.58,14.83,13.88,14.42,-0.82,-5.38,80511.580198,3541,14.4394,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",15.89,16.8799,14.01,15.24,-0.77,-4.81,181227.479848,6341,15.6169,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":103,"volume":497,"transactions":498,"vwap":499},"2026-08-19",15.79,16.33,15.5,16.01,0.16,69832.843949,2324,15.9382,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":218,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",15.66,16.49,15.56,15.85,-1.25,77728.662786,2508,15.9325,{"date":511,"open":481,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",16.8,14.8,16.05,0.15,0.94,145851.976095,4542,15.9224,{"date":521,"open":522,"high":522,"low":494,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",16.26,15.9,-0.25,-1.55,92975.716406,3011,15.8871,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",14.97,16.4,14.82,16.15,1.48,10.09,115643.689685,2908,15.5948,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",15.43,15.71,14.56,14.67,-0.58,-3.8,128767.429083,3330,15.0854,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":118,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",14.04,15.38,13.97,15.25,8,101906.293905,2592,14.987,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",14.03,14.47,13.76,14.12,0.05,0.36,81284.89993,2199,14.1147,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",13.9,14.61,14.07,0.27,1.96,80433.336179,2457,14.3018,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",13.15,14.35,13.12,13.8,0.64,4.86,77554.47519,2372,13.8828,{"date":594,"open":595,"high":585,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",13.54,13.11,13.16,-0.42,-3.09,112050.650323,3175,13.6402,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",11.95,13.69,13.58,1.43,11.77,146053.657667,4018,13.038,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",11.53,12.41,12.15,0.44,3.76,100080.804136,2476,12.0614,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":340,"volume":630,"transactions":631,"vwap":632},"2026-07-31",11.94,12.18,11.4,11.71,-0.24,92450.012733,3061,11.7638,{"date":634,"open":635,"high":636,"low":635,"close":605,"change":189,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",11.5,12.0845,2.84,107385.126772,2510,11.8693,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",11.98,12.36,10.97,11.62,-0.68,-5.53,119088.189471,2918,11.7357,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",12.13,12.89,11.74,12.3,0.17,1.4,182607.545537,3542,12.2083,{"date":664,"open":665,"high":666,"low":667,"close":654,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",11.92,13.08,11.61,0.97,8.69,294220.21922,6719,12.2827,{"date":674,"open":379,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",11.2,10.24,11.16,0.48,4.49,120580.451574,2824,10.7606,{"date":684,"open":685,"high":685,"low":686,"close":377,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",11.11,10.45,-0.45,-4.04,113327.865151,2858,10.6817,{"date":693,"open":694,"high":695,"low":696,"close":400,"change":188,"percent_change":289,"volume":697,"transactions":698,"vwap":699},"2026-07-22",11.05,11.49,10.995,130000.790748,3195,11.2129,{"date":701,"open":702,"high":703,"low":702,"close":685,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",10.55,11.9367,0.24,2.21,202124.761719,4288,11.3311,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",11.27,11.57,10.535,10.87,-0.75,-6.45,205551.943228,5131,10.8835,{"date":721,"open":722,"high":723,"low":724,"close":646,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":646},"2026-07-17",11.81,12.08,10.98,-0.46,-3.81,283600,{"date":729,"open":730,"high":731,"low":732,"close":723,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":723},"2026-07-16",13.03,13.64,11.89,-0.95,-7.29,201200,{"date":737,"open":738,"high":739,"low":740,"close":730,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":730},"2026-07-15",13.37,13.68,12.91,-0.69,-5.03,170000,{"date":745,"open":407,"high":746,"low":747,"close":748,"change":422,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-14",14.99,12.655,13.72,8.89,282100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-13",13.98,14.2,12.54,12.6,-1.51,-10.7,231500,{"date":761,"open":762,"high":575,"low":763,"close":764,"change":401,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-10",13.84,13.53,14.11,-0.91,144700,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",15.03,13.6,14.24,-0.925,-6.1,228200,{"date":776,"open":575,"high":777,"low":575,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",15.41,15.165,-0.205,-1.33,122200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":647,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-07",15.68,15.925,14.37,15.37,-4.24,229200,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",17.1,15.94,16.049999,-1.14,-6.63,209200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",17.53,18.77,16.98,17.19,-0.89,-4.92,287800,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":668,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-01",17,18.59,18.08,5.67,285300,{"date":815,"open":816,"high":800,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",16.22,15.08,17.11,1.5,9.61,422700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",17.58,17.79,15.2,15.61,-2.62,-14.37,558500,{"date":832,"open":833,"high":834,"low":503,"close":835,"change":421,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-26",17.77,19,18.23,0.77,1105000,{"date":839,"open":840,"high":841,"low":811,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",18.81,20,18.09,-0.72,-3.83,345200,{"date":847,"open":848,"high":849,"low":840,"close":840,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":840},"2026-06-24",19.72,20.72,-1.17,-5.86,247400,{"date":854,"open":834,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",20.14,18.58,19.98,0.45,2.3,144900,{"date":862,"open":863,"high":841,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",19.15,18.62,19.53,-0.5,-2.5,195700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":350,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-18",19.3,20.3,18.52,20.030001,-1.57,193600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",22.5,23.79,19.9,20.35,-1.62,-7.37,400100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",18.82,22.09,18.705,21.97,2.79,14.55,428100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",20.95,21.13,17.8,19.18,-2.19,-10.25,383600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":515,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-12",20.82,24.7,19.43,21.37,0.71,507200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":118,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-11",20.09,22.45,19.6,21.22,5.62,476100,{"date":921,"open":922,"high":923,"low":924,"close":914,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":914},"2026-06-10",19.36,21.4,18.638,0.91,4.74,413000,{"date":929,"open":930,"high":931,"low":932,"close":900,"change":925,"percent_change":933,"volume":934,"transactions":9,"vwap":900},"2026-06-09",21.76,23.09,18.5,4.98,2563100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",18.040001,20.62,17.82,18.27,-3.9,-17.59,748100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",16.31,30.9,15.51,22.17,5.83,35.68,9366700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",13.7,17.78,13.63,16.34,2.59,18.84,521200,{"date":963,"open":964,"high":965,"low":957,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",14.28,15.48,13.75,-1.06,-7.16,206100,{"date":971,"open":972,"high":973,"low":596,"close":974,"change":975,"percent_change":17,"volume":976,"transactions":9,"vwap":974},"2026-06-02",13.43,16.81,14.81,0.86,362900,{"date":978,"open":753,"high":979,"low":980,"close":981,"change":804,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-01",14.4,13.22,13.95,-6,292900,{"date":985,"open":986,"high":987,"low":470,"close":988,"change":989,"percent_change":432,"volume":990,"transactions":9,"vwap":988},"2026-05-29",15.63,16.76,14.84,-0.94,226600,{"date":992,"open":993,"high":994,"low":974,"close":995,"change":704,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-28",15,16.17,15.78,1.54,254500,{"date":999,"open":1000,"high":1001,"low":494,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-27",18.25,18.43,15.54,-4,-20.47,372500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-26",18.07,20.1,16.3,19.54,1.035,5.59,339800,{"date":1016,"open":863,"high":1017,"low":1001,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-22",19.58,18.505,-0.705,-3.67,161000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-21",18.87,19.99,18.7,19.21,-0.31,-1.59,175300,{"date":1032,"open":1033,"high":1034,"low":899,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",19.5,19.75,19.52,-0.38,-1.91,315100,{"date":1040,"open":841,"high":1041,"low":1042,"close":881,"change":967,"percent_change":1043,"volume":1044,"transactions":9,"vwap":881},"2026-05-19",20.83,19.33,-5.06,228500,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",22.675,20.058001,20.96,-1.38,-6.18,435900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":474,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-15",22.93,23.08,21,22.34,-3.54,181000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",24.030001,24.45,23.109,23.16,-1.71,-6.88,159800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1073},"2026-05-13",23.61,24.87,22.63,1.07,4.5,238000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":704,"percent_change":90,"volume":1084,"transactions":9,"vwap":1083},"2026-05-12",24.42,26.84,22.865,23.8,374800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-11",24.22,25.26,21.83,23.56,1.3,5.84,709600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":515,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-08",22.1,23.578,21.61,22.26,0.68,261700,{"date":1103,"open":1104,"high":1072,"low":1105,"close":1106,"change":757,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-07",23.11,22.040001,22.11,-6.39,231100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":47,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-06",21.87,25.045,21.49,23.62,4.42,472200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-05",23.26,23.28,21.2,22.62,-0.85,-3.62,402500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-04",26.6,26.62,23.45,23.47,-3.38,-12.59,446200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-01",28.17,28.86,26.715,26.85,-1.275,-4.53,298900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-30",28.28,30,27.78,28.125,0.445,1.61,361000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":370,"percent_change":866,"volume":1159,"transactions":9,"vwap":1158},"2026-04-29",28.16,28.23,26.51,27.68,351800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":687,"percent_change":1029,"volume":1166,"transactions":9,"vwap":1165},"2026-04-28",27.12,29.787,26.82,27.82,304100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-27",27.97,28.46,26.030001,28.27,-1.75,-5.83,387200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-24",30.040001,30.47,28.202,30.02,-1.28,-4.09,397500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-23",32.49,32.76,30.18,31.3,-2.37,-7.04,572400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-22",34.2,35.24,32.75,33.67,0.98,3,1677500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-21",34.69,34.759,30.58,32.69,-2.18,-6.25,815900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-20",35.73,37.47,34.32,34.87,-3.14,-8.26,386300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":443,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-17",37.32,38.029999,34.175,38.0099983,-3.04,942600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-16",48.52,49.39,32.58,39.2,-17.75,-31.17,3167100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-15",54.82,57.87,52.662,56.95,4.25,8.06,1507100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",54.07,56.139,51.42,52.7,1.75,3.43,505600,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":749,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-13",43.71,54.09,50.95,21.14,909800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-10",42.7,44.255,42.0099983,42.060001,-0.52,-1.22,203600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-09",40.8,44.44,39.29,42.58,1.92,4.72,358500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",42.35,46.76,40.66,-2.23,-5.2,417300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-07",43.07,43.46,40.61,42.89,-1.13,-2.57,446500,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-06",41.5,46,44.02,2.36,5.66,509400,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-02",36.82,42.51,41.66,4,10.62,533000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":629,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-01",36.79,37.73,36,37.66,-0.63,218900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":280,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-31",36.71,38.79,34.89,37.9,10.82,694500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1196,"change":1037,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1196},"2026-03-30",36.15,36.675,33.77,-5.29,225300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-27",37.53,37.865,36.064999,36.11,-2.11,-5.52,255300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-26",38.26,39.463,37.28,38.22,-3.26,-7.86,304200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":723,"volume":1362,"transactions":9,"vwap":1360},"2026-03-25",37.13,41.75,37.09,41.48,4.47,460600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-24",38.6,39.23,35.7,37.0099983,-2.47,-6.26,344000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-23",39.099998,40.35,38.5,39.48,-1.07,-2.64,305100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1320,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-20",42.02,43.11,38.21,40.55,-1.53,656600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-19",41.4,42.8,40.7,41.18,-2.29,-5.27,401300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",42.32,45.59,41.049999,43.47,2.94,7.25,937800,{"date":1408,"open":1223,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-17",41.14,36.31,40.53,3.12,8.34,765500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":804,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-16",37.15,37.835,35.25,37.41,-2.32,503000,{"date":1424,"open":1425,"high":1376,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-13",37.75,36.5,38.3,0.93,2.49,470600,{"date":1432,"open":1366,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-12",40.099998,37.37,1.44,4.01,787700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-11",35.23,41,33.65,35.93,-0.81,-2.2,1643400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-10",38.46,40.31,35.18,36.74,-5.21,-12.42,1431600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-09",47.765,47.95,40.21,41.95,-14.32,-25.45,1492300,{"date":1466,"open":1467,"high":1468,"low":1467,"close":38,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":38},"2026-03-06",50.73,60,7.76,16,3050300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-05",47.435,50.58,45.24,48.51,1.79,3.83,1302200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-04",48.66,51.64,44.66,46.72,4.05,9.49,1936500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1010,"volume":1497,"transactions":9,"vwap":1495},"2026-03-03",34.92,43.99,34.83,42.67,5.98,2182100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":103,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-02",32.56,40.87,31.552,36.69,2.83,2241100,{"date":1507,"open":1508,"high":1509,"low":1508,"close":951,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":951},"2026-02-27",27.35,35.693,9.47,36.13,3205300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-26",27.4,28.888,25.67,26.21,-3.34,-11.3,817100,{"date":1523,"open":1524,"high":1525,"low":1171,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-25",31,31.59,29.55,1.35,4.79,3607200,{"date":1531,"open":1121,"high":1532,"low":849,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-24",29,28.2,8.09,40.23,4743900,{"date":1538,"open":841,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1092,"volume":1543,"transactions":9,"vwap":1541},"2026-02-23",21.8,19.41,20.11,1.11,1214900,{"date":1545,"open":1546,"high":1547,"low":932,"close":834,"change":401,"percent_change":647,"volume":1548,"transactions":9,"vwap":834},"2026-02-20",18.95,19.19,326200,{"date":1550,"open":840,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-19",20.091999,18.049999,19.13,0.41,2.19,528200,{"date":1558,"open":840,"high":1559,"low":1560,"close":1561,"change":453,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-18",19.82,18.611,18.72,-0.53,580900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":888,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":888},"2026-02-17",19.81,19.91,18.18,-2.1,-10.04,640700,{"date":1573,"open":1574,"high":1575,"low":1559,"close":1576,"change":866,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-13",20.55,22.7,20.92,-2.33,979800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",18.01,25.25,16.25,21.42,3.81,21.64,2748400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":941,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-11",20.75,20.76,17.251,17.61,-18.13,1210200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-10",22.435,22.54,20.7,21.51,-1.88,-8.04,1035700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":516,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-09",21.62,25.3,20.63,23.39,4.19,1839600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":915,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":915},"2026-02-06",22.36,23.9,20.58,-1.44,-6.03,1641800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-05",27.77,30.7,23.25,23.89,1.62,7.27,11566200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-04",23.53,24.84,21.79,22.27,-1.05,-4.5,1052900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":361,"percent_change":361,"volume":1645,"transactions":9,"vwap":1644},"2026-02-03",24.3,26.49,22.51,23.32,1354900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1644,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1644},"2026-02-02",24.37,29.93,22.56,-1.43,-5.78,4058600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-30",31.56,34.98,21.71,24.75,-27.88,-52.97,9334700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-29",63.69,68.88,50.24,52.63,-10.37,-16.46,9187600,{"date":1673,"open":1674,"high":26,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-28",52.735,51.538,63,11,21.15,14282100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-27",39.74,57.45,37,52,-10.08,-16.24,7859500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-26",55.155,67.63,26.33,62.080002,45.6,276.7,33526100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":96,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":96},"2026-01-23",10.51,18.3,10.404,7.82,90.3,43664000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":725,"volume":1713,"transactions":9,"vwap":1711},"2026-01-22",8.21,9.4,7.93,8.66,-0.04,2039800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-21",9.06,11.38,7.81,8.7,2.55,41.46,48526200,{"date":1724,"open":20,"high":1725,"low":29,"close":185,"change":218,"percent_change":1726,"volume":1727,"transactions":9,"vwap":185},"2026-01-20",7.2,-3.15,1285900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":588,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-16",6.91,7.43,5.69,6.35,11.21,4451800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":525,"volume":1743,"transactions":9,"vwap":1741},"2026-01-15",5.6,6.122,4.77,5.71,-0.09,2686500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1555,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-14",3.93,6.75,3.88,5.8,60.66,46841300,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-13",3.33,3.78,3.61,0.31,9.39,602000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-12",3.51,3.527,3.2,3.3,-0.28,-7.82,478000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":629,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-09",3.86,3.955,3.44,3.58,-6.28,900700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":108,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-08",3.89,4.231,3.75,3.82,1.6,794800,{"date":1786,"open":1076,"high":1787,"low":619,"close":619,"change":765,"percent_change":1788,"volume":1789,"transactions":9,"vwap":619},"2026-01-07",4.8,-19.49,1503000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-06",4.165,4.91,4.07,4.67,1.05,29.01,16150000,{"date":1800,"open":1801,"high":1311,"low":1765,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-05",3.87,3.62,-0.15,-3.98,3807400,{"date":1807,"open":1808,"high":1244,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-02",2.5,3.77,1.45,62.5,97585000,{"date":1814,"open":705,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-31",2.67,2.2,2.32,0.19,8.92,4821600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-30",2.54,2.73,2.03,2.13,-0.375,-14.97,5350100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-29",1.78,2.91,1.77,2.505,1.305,108.75,150430000,{"date":1840,"open":1841,"high":1842,"low":27,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-26",1.37,1.38,1.2,-0.19,-13.67,150200,{"date":1848,"open":1842,"high":1849,"low":1850,"close":1851,"change":361,"percent_change":361,"volume":1852,"transactions":9,"vwap":1851},"2025-12-24",1.439,1.32,1.39,40300,{"date":1854,"open":1855,"high":1856,"low":1851,"close":1851,"change":1844,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1851},"2025-12-23",1.57,1.68,-12.03,204300,{"date":1860,"open":1832,"high":1861,"low":1862,"close":1862,"change":1803,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-22",1.884,1.58,-8.67,154100,{"date":1866,"open":1867,"high":1478,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-19",1.65,1.63,1.73,0.01,0.58,86800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1818,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-18",1.59,1.88,1.56,1.72,12.42,325700,{"date":1882,"open":1883,"high":1868,"low":535,"close":1883,"change":218,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-17",1.53,-11.56,301500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1869,"change":1036,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1869},"2025-12-16",2.12,2.244,1.656,-18.01,333000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":248,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-15",2.48,2.62,2.1,2.11,-18.22,281200,{"date":1902,"open":1903,"high":1904,"low":1808,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-12",2.74,2.98,2.58,-0.26,-9.15,242600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":637,"change":258,"percent_change":1914,"volume":1915,"transactions":9,"vwap":637},"2025-12-11",2.9,3.05,2.77,-3.73,81680,{"date":1917,"open":1201,"high":1764,"low":1918,"close":1918,"change":401,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-10",2.95,-4.22,68770,{"date":1922,"open":1923,"high":1924,"low":1824,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-09",2.8,3.16,3.08,0.23,8.07,127880,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":318,"volume":1936,"transactions":9,"vwap":1934},"2025-12-08",2.68,2.88,2.56,2.85,0.2,199160,{"date":1938,"open":637,"high":1932,"low":1939,"close":1939,"change":1940,"percent_change":1619,"volume":1941,"transactions":9,"vwap":1939},"2025-12-05",2.65,-0.17,153770,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-04",3.19,3.22,2.6,2.82,-0.49,-14.8,288210,{"date":1952,"open":1764,"high":1953,"low":1764,"close":1954,"change":1955,"percent_change":1773,"volume":1956,"transactions":9,"vwap":1954},"2025-12-03",3.35,3.31,0.11,106560,{"date":1958,"open":1959,"high":1960,"low":1764,"close":1764,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1764},"2025-12-02",3.4,4.45,-0.39,-10.86,434430,{"date":1965,"open":1755,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-01",3.85,3.5,3.59,-0.35,-8.88,99320,{"date":1973,"open":1781,"high":1974,"low":280,"close":1975,"change":496,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-28",4.1,3.94,4.23,50740,{"date":1979,"open":1980,"high":1311,"low":1981,"close":1755,"change":567,"percent_change":83,"volume":1982,"transactions":9,"vwap":1755},"2025-11-26",3.65,3.6,88150,{"date":1984,"open":1985,"high":1801,"low":280,"close":1986,"change":1940,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-25",3.79,3.73,-4.36,49760,{"date":1990,"open":1991,"high":1992,"low":1756,"close":1992,"change":289,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-24",3.74,3.9,4.84,89440,{"date":1996,"open":1967,"high":1997,"low":1953,"close":1997,"change":421,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-21",3.72,3.91,162610,{"date":2001,"open":280,"high":1991,"low":2002,"close":1774,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1774},"2025-11-20",3.45,-0.22,-5.79,164440,{"date":2007,"open":2008,"high":2008,"low":1981,"close":2008,"change":218,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-19",3.8,-5,119660,{"date":2012,"open":2013,"high":1311,"low":1981,"close":1311,"change":2014,"percent_change":1933,"volume":2015,"transactions":9,"vwap":1311},"2025-11-18",3.66,0.1,115370,{"date":2017,"open":2018,"high":2019,"low":1756,"close":1992,"change":269,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1992},"2025-11-17",4.35,4.37,-5.11,267890,{"date":2023,"open":1985,"high":2024,"low":1774,"close":2025,"change":148,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-14",4.32,4.11,10.19,430910,{"date":2029,"open":2008,"high":1779,"low":2030,"close":1986,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1986},"2025-11-13",3.64,-0.33,-8.13,293440,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-12",4.09,4.34,4.02,4.06,-0.06,-1.46,361750,{"date":2044,"open":2045,"high":2046,"low":1774,"close":2047,"change":741,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-11",3.98,4.4,4.12,-14.35,1077420,{"date":2051,"open":2052,"high":327,"low":2053,"close":2054,"change":2055,"percent_change":1172,"volume":2056,"transactions":9,"vwap":2054},"2025-11-10",5.87,4.62,4.81,1.06,47854610,{"date":2058,"open":2008,"high":1966,"low":2002,"close":1781,"change":1742,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1781},"2025-11-07",-2.34,60520,{"date":2062,"open":2008,"high":2063,"low":2008,"close":2064,"change":401,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-06",3.97,3.84,-3.27,71360,{"date":2068,"open":1976,"high":2069,"low":2008,"close":2063,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2063},"2025-11-05",4.24,-0.27,-6.37,69410,{"date":2074,"open":2024,"high":2075,"low":2076,"close":2069,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2069},"2025-11-04",4.51,4.15,-0.41,-8.82,61390,{"date":2081,"open":2082,"high":1787,"low":2082,"close":97,"change":1818,"percent_change":2083,"volume":2084,"transactions":9,"vwap":97},"2025-11-03",4.46,4.26,87190,{"date":2086,"open":1960,"high":2087,"low":2088,"close":2082,"change":1870,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2082},"2025-10-31",4.59,4.3,0.22,52690,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1960,"change":442,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1960},"2025-10-30",4.58,4.6,4.31,-3.47,88900,{"date":2099,"open":2100,"high":2101,"low":2075,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-29",4.9,5.11,4.61,-0.37,-7.43,100120,{"date":2107,"open":2108,"high":2109,"low":2110,"close":933,"change":1803,"percent_change":2111,"volume":2112,"transactions":9,"vwap":933},"2025-10-28",5.04,5.18,4.85,-2.92,103410,{"date":2114,"open":2094,"high":2115,"low":1076,"close":2116,"change":1100,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-27",5.68,5.13,15.28,375280,{"date":2120,"open":2095,"high":2121,"low":2122,"close":1960,"change":1870,"percent_change":1926,"volume":2123,"transactions":9,"vwap":1960},"2025-10-24",4.68,4.22,63010,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":188,"percent_change":858,"volume":2129,"transactions":9,"vwap":2128},"2025-10-23",4.21,4.53,4.44,70010,{"date":2131,"open":1076,"high":2132,"low":1244,"close":1115,"change":2070,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1115},"2025-10-22",4.75,-5.76,78830,{"date":2136,"open":2137,"high":2138,"low":2102,"close":2139,"change":725,"percent_change":2140,"volume":1928,"transactions":9,"vwap":2139},"2025-10-21",5.02,5.17,4.69,-8.93,{"date":2142,"open":2046,"high":2143,"low":2144,"close":2145,"change":133,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-20",5.33,4.38,5.15,17.85,302700,{"date":2149,"open":1794,"high":2150,"low":1311,"close":2019,"change":1926,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2019},"2025-10-17",4.39,5.56,79480,{"date":2154,"open":2076,"high":2094,"low":2039,"close":2155,"change":2156,"percent_change":443,"volume":2157,"transactions":9,"vwap":2155},"2025-10-16",4.14,-0.05,255200,{"date":2159,"open":2160,"high":2161,"low":2038,"close":1611,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1611},"2025-10-15",4.99,5.49,-0.78,-15.69,322100,{"date":2166,"open":926,"high":2167,"low":1960,"close":2168,"change":2103,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-14",5.5,4.97,-6.93,244780,{"date":2172,"open":29,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-13",6.5,5.1,5.34,-0.36,-6.32,381980,{"date":2180,"open":2181,"high":2182,"low":2183,"close":29,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":29},"2025-10-10",5.53,6.88,5.43,0.42,7.95,973890,{"date":2188,"open":2189,"high":214,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-09",5.75,5.03,5.28,-0.57,-9.74,456870,{"date":2196,"open":2197,"high":296,"low":2198,"close":205,"change":967,"percent_change":2199,"volume":2200,"transactions":9,"vwap":205},"2025-10-08",6.95,5.61,-15.34,656140,{"date":2202,"open":2203,"high":2204,"low":1793,"close":1730,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1730},"2025-10-07",5.09,9.45,1.87,37.1,13561710,{"date":2209,"open":2210,"high":2211,"low":1611,"close":2108,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2108},"2025-10-06",5.4,5.45,-0.98,-16.28,1004110,{"date":2216,"open":2168,"high":2217,"low":2218,"close":16,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":16},"2025-10-03",6.9,4.71,2.47,69.58,20810270,{"date":2223,"open":2224,"high":1774,"low":2225,"close":2226,"change":279,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-02",3.32,3.03,3.55,7.9,1059120,{"date":2230,"open":1934,"high":1773,"low":2231,"close":2232,"change":153,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-01",2.81,3.29,11.9,2190270,{"date":2236,"open":1201,"high":1201,"low":2237,"close":1404,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1404},"2025-09-30",2.86,-0.03,-1.01,25920,{"date":2242,"open":2243,"high":1912,"low":2244,"close":2245,"change":207,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-29",2.99,2.87,2.97,-0.67,67220,{"date":2249,"open":1904,"high":2250,"low":1833,"close":2243,"change":108,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2243},"2025-09-26",3.1,2.05,75880,{"date":2254,"open":1911,"high":2243,"low":1911,"close":2255,"change":188,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-25",2.93,0.69,30690,{"date":2259,"open":2250,"high":2250,"low":1911,"close":1833,"change":1742,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1833},"2025-09-24",-3,69770,{"date":2263,"open":1201,"high":2264,"low":1404,"close":1201,"change":21,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1201},"2025-09-23",3.15,-2.28,40100,{"date":2268,"open":1201,"high":1924,"low":1201,"close":2269,"change":2270,"percent_change":1850,"volume":2271,"transactions":9,"vwap":2269},"2025-09-22",3.07,0.04,45730,{"date":2273,"open":82,"high":2274,"low":1911,"close":2225,"change":453,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2225},"2025-09-19",3.13,-3.19,73570,{"date":2278,"open":2279,"high":2224,"low":2280,"close":2274,"change":1712,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2274},"2025-09-18",3.24,3.01,-1.26,85000,{"date":2284,"open":2250,"high":2285,"low":2286,"close":2287,"change":567,"percent_change":1783,"volume":2288,"transactions":9,"vwap":2287},"2025-09-17",3.25,3.02,3.17,77070,{"date":2290,"open":2291,"high":2292,"low":1911,"close":1412,"change":2293,"percent_change":668,"volume":2294,"transactions":9,"vwap":1412},"2025-09-16",3.04,3.14,0.03,23820,{"date":2296,"open":1912,"high":2250,"low":2297,"close":82,"change":1955,"percent_change":2298,"volume":2299,"transactions":9,"vwap":82},"2025-09-15",2.92,3.69,21490,{"date":2301,"open":1904,"high":1201,"low":2297,"close":1904,"change":361,"percent_change":361,"volume":2302,"transactions":9,"vwap":1904},"2025-09-12",16180,{"date":2304,"open":2297,"high":1201,"low":2297,"close":1904,"change":361,"percent_change":361,"volume":2305,"transactions":9,"vwap":1904},"2025-09-11",30850,{"date":2307,"open":1912,"high":1925,"low":1911,"close":1904,"change":258,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1904},"2025-09-10",-3.56,37040,{"date":2311,"open":2297,"high":1764,"low":1911,"close":82,"change":2270,"percent_change":2312,"volume":2313,"transactions":9,"vwap":82},"2025-09-09",1.31,26350,{"date":2315,"open":2316,"high":1764,"low":1918,"close":1912,"change":1712,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1912},"2025-09-08",3.18,-1.29,28890,{"date":2320,"open":2321,"high":2264,"low":2225,"close":82,"change":453,"percent_change":2322,"volume":2323,"transactions":9,"vwap":82},"2025-09-05",3.11,-3.13,5200,{"date":2325,"open":1925,"high":1944,"low":1918,"close":1944,"change":496,"percent_change":2191,"volume":2326,"transactions":9,"vwap":1944},"2025-09-04",29420,{"date":2328,"open":2286,"high":2250,"low":1201,"close":2225,"change":1870,"percent_change":189,"volume":2329,"transactions":9,"vwap":2225},"2025-09-03",21360,{"date":2331,"open":1764,"high":1764,"low":2297,"close":2286,"change":2040,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2286},"2025-09-02",-1.95,31420,{"date":2335,"open":2250,"high":2274,"low":1201,"close":1925,"change":2040,"percent_change":1037,"volume":2336,"transactions":9,"vwap":1925},"2025-08-29",34230,{"date":2338,"open":2321,"high":1764,"low":2225,"close":2292,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2292},"2025-08-28",0.07,2.28,14110,{"date":2343,"open":1764,"high":1764,"low":2225,"close":2269,"change":2040,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2269},"2025-08-27",-1.92,26630,{"date":2347,"open":2274,"high":2264,"low":2348,"close":2274,"change":2238,"percent_change":733,"volume":2349,"transactions":9,"vwap":2274},"2025-08-26",3.06,42580,{"date":2351,"open":1944,"high":1764,"low":2250,"close":1924,"change":113,"percent_change":350,"volume":2352,"transactions":9,"vwap":1924},"2025-08-25",15770,{"date":2354,"open":2291,"high":2287,"low":2291,"close":2287,"change":567,"percent_change":1783,"volume":2355,"transactions":9,"vwap":2287},"2025-08-22",15110,{"date":2357,"open":82,"high":2274,"low":2348,"close":1412,"change":361,"percent_change":361,"volume":2358,"transactions":9,"vwap":1412},"2025-08-21",21800,{"date":2360,"open":2286,"high":2292,"low":2243,"close":1412,"change":188,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1412},"2025-08-20",0.65,19090,{"date":2364,"open":2365,"high":1765,"low":2348,"close":2250,"change":207,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2250},"2025-08-19",3.28,-0.64,9360,{"date":2369,"open":1764,"high":1764,"low":2348,"close":1412,"change":361,"percent_change":361,"volume":2370,"transactions":9,"vwap":1412},"2025-08-18",35670,{"date":2372,"open":1912,"high":2264,"low":1201,"close":1412,"change":2339,"percent_change":859,"volume":2373,"transactions":9,"vwap":1412},"2025-08-15",18240,{"date":2375,"open":2274,"high":2274,"low":1201,"close":1912,"change":2040,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1912},"2025-08-14",-1.93,32200,{"date":2379,"open":1764,"high":1764,"low":2286,"close":2321,"change":239,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2321},"2025-08-13",-2.51,29510,{"date":2383,"open":2250,"high":1764,"low":2269,"close":1944,"change":188,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1944},"2025-08-12",0.63,24670,{"date":2387,"open":2388,"high":1945,"low":1201,"close":2287,"change":207,"percent_change":1320,"volume":2389,"transactions":9,"vwap":2287},"2025-08-11",3.21,17500,{"date":2391,"open":1764,"high":2392,"low":1201,"close":1944,"change":113,"percent_change":1028,"volume":2393,"transactions":9,"vwap":1944},"2025-08-08",3.23,34710,{"date":2395,"open":1959,"high":1959,"low":1412,"close":1764,"change":453,"percent_change":351,"volume":2396,"transactions":9,"vwap":1764},"2025-08-07",33770,{"date":2398,"open":2399,"high":1959,"low":1764,"close":1765,"change":2040,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1765},"2025-08-06",3.36,-1.79,55190,{"date":2403,"open":1959,"high":1959,"low":1765,"close":2399,"change":1712,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2399},"2025-08-05",-1.18,7890,{"date":2407,"open":1959,"high":1981,"low":2279,"close":1959,"change":1870,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1959},"2025-08-04",0.29,38220,{"date":2411,"open":1953,"high":2412,"low":2285,"close":2413,"change":2270,"percent_change":61,"volume":2414,"transactions":9,"vwap":2413},"2025-08-01",3.52,3.39,50210,{"date":2416,"open":1773,"high":1967,"low":2279,"close":1953,"change":1940,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1953},"2025-07-31",-4.83,30650,{"date":2420,"open":1967,"high":2421,"low":2365,"close":2412,"change":2422,"percent_change":1896,"volume":2423,"transactions":9,"vwap":2412},"2025-07-30",3.53,0.09,29550,{"date":2425,"open":280,"high":280,"low":2392,"close":1254,"change":269,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1254},"2025-07-29",-5.77,59490,{"date":2429,"open":2002,"high":2430,"low":1953,"close":2030,"change":704,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2030},"2025-07-28",3.67,7.06,71760,{"date":2434,"open":1764,"high":2002,"low":2274,"close":1959,"change":289,"percent_change":1013,"volume":2435,"transactions":9,"vwap":1959},"2025-07-25",77800,{"date":2437,"open":1765,"high":1954,"low":1944,"close":1945,"change":453,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1945},"2025-07-24",-3.01,55450,{"date":2441,"open":2232,"high":1959,"low":1924,"close":2224,"change":2014,"percent_change":2321,"volume":2442,"transactions":9,"vwap":2224},"2025-07-23",47930,{"date":2444,"open":2392,"high":1953,"low":2225,"close":1945,"change":239,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1945},"2025-07-22",-2.42,72680,{"date":2448,"open":2321,"high":2002,"low":2321,"close":1765,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1765},"2025-07-21",0.21,6.8,135130,{"date":2453,"open":2454,"high":1959,"low":2243,"close":82,"change":442,"percent_change":805,"volume":2455,"transactions":9,"vwap":82},"2025-07-18",3.26,109090,{"date":2457,"open":1954,"high":2458,"low":2388,"close":2285,"change":401,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2285},"2025-07-17",3.49,-3.85,49410,{"date":2462,"open":2388,"high":2463,"low":1764,"close":2463,"change":2270,"percent_change":1843,"volume":2464,"transactions":9,"vwap":2463},"2025-07-16",3.38,49250,{"date":2466,"open":1959,"high":2467,"low":2454,"close":2468,"change":2469,"percent_change":2020,"volume":2470,"transactions":9,"vwap":2468},"2025-07-15",3.46,3.34,-0.18,59740,{"date":2472,"open":2399,"high":1756,"low":1754,"close":2412,"change":188,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2412},"2025-07-14",0.57,29660,{"date":2476,"open":1981,"high":280,"low":1959,"close":1967,"change":218,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1967},"2025-07-11",-5.41,44550,{"date":2480,"open":2030,"high":2008,"low":1967,"close":280,"change":2014,"percent_change":2481,"volume":2482,"transactions":9,"vwap":280},"2025-07-10",2.78,47100,{"date":2484,"open":280,"high":1992,"low":2412,"close":1981,"change":2040,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1981},"2025-07-09",-1.64,33920,{"date":2488,"open":2008,"high":1801,"low":2013,"close":2013,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2013},"2025-07-08",-0.23,-5.91,24140,{"date":2493,"open":2063,"high":1244,"low":1959,"close":1779,"change":370,"percent_change":2096,"volume":2494,"transactions":9,"vwap":1779},"2025-07-07",104590,{"date":2496,"open":2497,"high":1960,"low":2498,"close":2498,"change":113,"percent_change":524,"volume":2499,"transactions":9,"vwap":2498},"2025-07-03",4.2,4.03,79970,{"date":2501,"open":1998,"high":2497,"low":1966,"close":2502,"change":1870,"percent_change":123,"volume":2503,"transactions":9,"vwap":2502},"2025-07-02",4.04,38520,{"date":2505,"open":2088,"high":2094,"low":2506,"close":2498,"change":2103,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2498},"2025-07-01",3.95,-8.41,147210,{"date":2510,"open":2008,"high":2128,"low":1809,"close":2046,"change":2384,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2046},"2025-06-30",16.71,267790,{"date":2514,"open":2515,"high":1992,"low":2458,"close":1809,"change":123,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1809},"2025-06-27",3.54,7.1,156180,{"date":2519,"open":1944,"high":1755,"low":2316,"close":2412,"change":704,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2412},"2025-06-26",7.32,80590,{"date":2523,"open":1833,"high":2002,"low":1833,"close":2365,"change":289,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2365},"2025-06-25",5.81,53290,{"date":2527,"open":1764,"high":1764,"low":1934,"close":2250,"change":2449,"percent_change":1628,"volume":2528,"transactions":9,"vwap":2250},"2025-06-24",41490,{"date":2530,"open":2250,"high":2250,"low":1946,"close":2531,"change":2532,"percent_change":1934,"volume":2533,"transactions":9,"vwap":2531},"2025-06-23",2.89,0.08,111110,{"date":2535,"open":1404,"high":2269,"low":2231,"close":2231,"change":2040,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2231},"2025-06-20",-2.09,50350,{"date":2539,"open":1924,"high":2399,"low":2540,"close":2244,"change":1948,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2244},"2025-06-18",2.4,-14.58,131020,{"date":2544,"open":2454,"high":1967,"low":1764,"close":2399,"change":239,"percent_change":1577,"volume":2545,"transactions":9,"vwap":2399},"2025-06-17",63400,{"date":2547,"open":1809,"high":1311,"low":2224,"close":1773,"change":2031,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1773},"2025-06-16",-8.75,135590,{"date":2551,"open":2030,"high":1974,"low":2002,"close":1809,"change":2449,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1809},"2025-06-13",5.9,127730,{"date":2555,"open":1781,"high":1436,"low":1762,"close":2556,"change":2077,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-12",3.56,-10.33,140630,{"date":2560,"open":2561,"high":2562,"low":1980,"close":2063,"change":1123,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2063},"2025-06-11",4.55,4.66,-17.63,303970,{"date":2566,"open":2567,"high":2568,"low":2046,"close":2569,"change":725,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-06-10",5,5.2,4.82,-8.71,639670,{"date":2573,"open":2574,"high":2574,"low":2567,"close":2191,"change":598,"percent_change":884,"volume":2575,"transactions":9,"vwap":2191},"2025-06-09",5.77,352100,{"date":2577,"open":2567,"high":306,"low":1787,"close":29,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":29},"2025-06-06",1.08,23.38,4676340,{"date":2582,"open":2088,"high":2210,"low":2126,"close":2053,"change":2583,"percent_change":225,"volume":2584,"transactions":9,"vwap":2053},"2025-06-05",0.28,704710,{"date":2586,"open":1975,"high":2139,"low":1966,"close":2037,"change":496,"percent_change":1479,"volume":2587,"transactions":9,"vwap":2037},"2025-06-04",456360,{"date":2589,"open":2155,"high":1787,"low":2045,"close":2590,"change":843,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-06-03",4.18,-14.69,781830,{"date":2594,"open":2561,"high":2198,"low":1756,"close":2100,"change":1898,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2100},"2025-06-02",75.63,25496550,{"date":2598,"open":1808,"high":1765,"low":2599,"close":892,"change":143,"percent_change":451,"volume":2600,"transactions":9,"vwap":892},"2025-05-30",2.41,5749350,{"date":2602,"open":1808,"high":1933,"low":2603,"close":2219,"change":2238,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2219},"2025-05-29",2.45,-1.2,19300,{"date":2607,"open":1808,"high":959,"low":2540,"close":1808,"change":361,"percent_change":361,"volume":2608,"transactions":9,"vwap":1808},"2025-05-28",22500,{"date":2610,"open":959,"high":1824,"low":2611,"close":1808,"change":1742,"percent_change":2096,"volume":2612,"transactions":9,"vwap":1808},"2025-05-27",2.43,32160,{"date":2614,"open":1931,"high":2615,"low":2611,"close":959,"change":1870,"percent_change":2616,"volume":2617,"transactions":9,"vwap":959},"2025-05-23",2.69,0.39,16540,{"date":2619,"open":1904,"high":2243,"low":2620,"close":1905,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":1905},"2025-05-22",2.31,-0.3,-10.42,69020,{"date":2625,"open":2255,"high":2264,"low":2626,"close":1932,"change":207,"percent_change":741,"volume":2627,"transactions":9,"vwap":1932},"2025-05-21",2.7,34320,{"date":2629,"open":1911,"high":1201,"low":2231,"close":1911,"change":1712,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1911},"2025-05-20",-1.36,32880,{"date":2633,"open":2245,"high":2280,"low":1934,"close":1404,"change":361,"percent_change":361,"volume":2634,"transactions":9,"vwap":1404},"2025-05-19",10760,{"date":2636,"open":1201,"high":2264,"low":1923,"close":1404,"change":2156,"percent_change":2637,"volume":2638,"transactions":9,"vwap":1404},"2025-05-16",-1.67,14180,{"date":2640,"open":2297,"high":2250,"low":2297,"close":2243,"change":113,"percent_change":2031,"volume":2641,"transactions":9,"vwap":2243},"2025-05-15",17450,{"date":2643,"open":2250,"high":2250,"low":1911,"close":1201,"change":361,"percent_change":361,"volume":2644,"transactions":9,"vwap":1201},"2025-05-14",15420,{"date":2646,"open":1918,"high":82,"low":1918,"close":1201,"change":567,"percent_change":2647,"volume":2648,"transactions":9,"vwap":1201},"2025-05-13",1.69,8450,{"date":2650,"open":2250,"high":2316,"low":2651,"close":1918,"change":2489,"percent_change":2652,"volume":2653,"transactions":9,"vwap":1918},"2025-05-12",2.75,-7.23,38420,{"date":2655,"open":2285,"high":2285,"low":2280,"close":2316,"change":2293,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2316},"2025-05-09",0.95,8340,{"date":2659,"open":1833,"high":2285,"low":1833,"close":2264,"change":123,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2264},"2025-05-08",8.62,8000,{"date":2663,"open":1201,"high":1925,"low":2231,"close":1911,"change":258,"percent_change":2664,"volume":2665,"transactions":9,"vwap":1911},"2025-05-07",-3.65,12480,{"date":2667,"open":2232,"high":1959,"low":1923,"close":2280,"change":1961,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2280},"2025-05-06",-11.47,29690,{"date":2671,"open":1959,"high":2458,"low":1765,"close":1959,"change":1742,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1959},"2025-05-05",-2.58,4080,{"date":2675,"open":1981,"high":1985,"low":1765,"close":2458,"change":258,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2458},"2025-05-02",-3.06,29820,{"date":2679,"open":1981,"high":2680,"low":1953,"close":1981,"change":1870,"percent_change":2583,"volume":2681,"transactions":9,"vwap":1981},"2025-05-01",3.68,23300,{"date":2683,"open":1762,"high":1997,"low":1762,"close":1968,"change":1712,"percent_change":2684,"volume":2685,"transactions":9,"vwap":1968},"2025-04-30",-1.1,15320,{"date":2687,"open":2515,"high":1980,"low":1762,"close":2688,"change":207,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-04-29",3.63,-0.55,3560,{"date":2692,"open":2693,"high":1782,"low":2285,"close":1980,"change":2270,"percent_change":1542,"volume":2694,"transactions":9,"vwap":1980},"2025-04-28",3.71,64690,{"date":2696,"open":1967,"high":280,"low":1967,"close":1756,"change":1870,"percent_change":2583,"volume":2697,"transactions":9,"vwap":1756},"2025-04-25",16400,{"date":2699,"open":1959,"high":1992,"low":1959,"close":1981,"change":1870,"percent_change":2583,"volume":2700,"transactions":9,"vwap":1981},"2025-04-24",64570,{"date":2702,"open":1980,"high":1980,"low":2703,"close":1968,"change":2449,"percent_change":2704,"volume":2705,"transactions":9,"vwap":1968},"2025-04-23",3.42,6.21,18110,{"date":180,"open":2458,"high":1967,"low":2399,"close":2463,"change":258,"percent_change":1726,"volume":2707,"transactions":9,"vwap":2463},6360]