[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BULL":3,"homepage-market-summary":30,"stock-historical-BULL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BULL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Webull Corporation Class A Ordinary Shares","Nasdaq",null,"Common Stock","Webull Corp is a digital investment platform built upon a next-generation globally infrastructure services. It strives to be the platform of choice for a new generation of investors by creating an efficient, low-cost, and easy-to-use investment platform. The company distinguishes itself from other investment service providers by offering a mobile-first user experience, a broad range of investment products, and extensive functionality constructed to help its customers build wealth over time. The company arms each customer with the tools it needs to develop into what it refers to as an informed investor - one who understands the market and has the confidence to succeed as an investor. The Webull platform originally provided users with free access to market data and analytical tools.","1,396",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.34,7.245,7.6083,7.24,7.03,0.31,4.41,11869102.809533,46167,7.3868,15.04,4.5,15124260.775743822,26.9,999,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},33.329,14427524,5266046254.711699,-68.74,"2025-04-22",[182,183,192,202,213,224,234,244,255,266,276,285,296,306,316,326,337,348,359,370,381,391,402,412,422,431,440,450,461,472,479,490,501,512,520,528,537,546,554,563,572,581,591,597,607,617,625,633,640,650,658,666,674,684,691,697,703,711,718,724,730,735,742,746,753,758,764,771,778,785,792,801,808,814,819,826,833,838,843,852,860,868,876,884,892,899,907,913,920,928,935,942,949,953,957,963,968,973,979,983,989,995,1000,1006,1010,1016,1022,1028,1034,1040,1044,1052,1056,1061,1065,1070,1075,1081,1087,1092,1100,1107,1115,1122,1127,1132,1139,1144,1151,1160,1166,1172,1179,1187,1193,1201,1207,1214,1221,1227,1233,1238,1244,1250,1254,1259,1264,1270,1276,1282,1290,1297,1302,1307,1313,1319,1325,1329,1333,1338,1343,1349,1356,1361,1366,1371,1377,1383,1390,1394,1398,1403,1409,1416,1419,1424,1430,1435,1441,1445,1452,1459,1467,1473,1479,1484,1490,1496,1503,1508,1514,1520,1526,1531,1535,1541,1548,1553,1558,1563,1569,1577,1584,1591,1598,1604,1610,1616,1621,1628,1633,1638,1643,1649,1654,1659,1664,1669,1676,1682,1689,1694,1701,1708,1715,1719,1724,1730,1734,1740,1749,1756,1763,1771,1778,1785,1793,1801,1807,1815,1823,1831,1838,1846,1850,1857,1865,1873,1880,1889,1897,1903,1911,1920,1927,1936,1943,1950,1956,1962,1970,1977,1985,1992,1998,2003,2011,2016,2024,2032,2037,2042,2050,2055,2059,2066,2073,2081,2086,2092,2099,2107,2114,2120,2128,2137,2145,2153,2160,2167,2174,2181,2188,2195,2201,2208,2214,2220,2226,2234,2241,2250,2257,2264,2272,2281,2289,2295,2302,2311,2317,2324,2333,2340,2348,2354,2360,2366,2372,2377,2383,2389,2395,2403,2412,2419,2426,2432,2437,2443,2448,2455,2460,2466,2473,2479,2485,2493,2500,2505,2509,2516,2523,2527,2533,2541,2546,2552,2559,2566,2572,2580,2587,2593,2599,2605,2612,2620,2627,2633,2641,2649,2658,2666,2675],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":107,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",7,7.15,6.86,0.86,9098779.692906,33158,7.0155,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":19},"2026-09-30",7.32,7.36,6.94,6.97,-0.2,-2.79,9315447.16829,36750,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.115,7.19,7.015,7.17,0.12,1.7,12192695.053594,37018,7.122,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",7.13,7.21,7.01,7.05,-0.14,-1.95,8219379.575371,34259,7.0569,{"date":225,"open":226,"high":227,"low":228,"close":205,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",7.28,7.345,7.14,-0.07,-0.96,8517116.047928,33565,7.2238,{"date":235,"open":236,"high":237,"low":216,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",7.62,7.66,7.26,-0.39,-5.1,13593325.134986,51925,7.3067,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",8.03,8.035,7.61,7.65,-0.44,-5.44,9118740.992559,42627,7.7651,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",8.275,8.4,8.06,8.09,-0.16,-1.94,11334723.17768,40582,8.2113,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",8.57,8.66,8.21,8.25,0,14778751.074234,52947,8.3203,{"date":277,"open":278,"high":279,"low":280,"close":271,"change":281,"percent_change":185,"volume":282,"transactions":283,"vwap":284},"2026-09-18",7.85,8.32,7.84,0.54,18242640.570716,55986,8.1775,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",7.95,7.96,7.625,7.71,0.02,0.26,18024429.522944,59565,7.7527,{"date":297,"open":298,"high":299,"low":249,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",8.51,8.515,7.69,-0.97,-11.2,29420338.038818,98268,7.8902,{"date":307,"open":308,"high":309,"low":310,"close":269,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",8.86,8.9,8.47,-0.38,-4.2,15358810.131519,53751,8.647,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":220,"volume":323,"transactions":324,"vwap":325},"2026-09-14",9.12,9.36,8.865,9.04,-0.18,11378051.569881,45311,9.0069,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",9.33,9.59,9.125,9.22,-0.08,-0.86,12889421.425451,36771,9.2484,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",9.24,9.44,9.16,9.3,-0.12,-1.27,7275866.547405,43381,9.3006,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",9.68,9.8202,9.38,9.42,-0.15,-1.57,9754172.721643,49332,9.5851,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",9.935,10.01,9.45,9.57,-0.17,-1.75,11713092.762179,51379,9.5987,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",9.79,9.92,9.56,9.74,-0.26,-2.6,13058828.066322,49191,9.7324,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":46,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",9.2,10.19,9.195,10,11.11,32701962.629272,110666,9.9175,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",9.09,9.1,8.84,9,-0.13,-1.42,10867992.608698,44509,8.9871,{"date":403,"open":404,"high":328,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",9.31,9.01,9.13,-0.35,-3.69,10517823.995027,46381,9.158,{"date":413,"open":414,"high":415,"low":341,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",9.395,9.58,9.48,0.11,1.17,16456636.815017,61486,9.4328,{"date":423,"open":416,"high":424,"low":425,"close":426,"change":198,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",9.73,9.295,9.37,-2.09,17464941.241139,66772,9.4868,{"date":432,"open":433,"high":434,"low":435,"close":364,"change":436,"percent_change":396,"volume":437,"transactions":438,"vwap":439},"2026-08-27",8.99,9.62,8.7528,0.79,27057829.934461,83372,9.3109,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":261,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",8.885,8.96,8.69,8.78,-1.79,12801274.049195,58420,8.811,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",8.46,9.045,8.41,8.94,0.41,4.81,24110857.21391,79147,8.8708,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",8.58,9.005,8.43,8.53,-0.25,-2.85,20603789.913954,86804,8.6835,{"date":473,"open":433,"high":474,"low":268,"close":445,"change":229,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",9.55,-0.79,28226980.188864,113256,9.1047,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",9.94,9.95,8.82,8.85,0.21,2.43,50445354.385045,183630,9.2837,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",8.01,8.7,7.91,8.64,0.71,8.95,28403291.873825,114965,8.4614,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",7.98,8.07,7.83,7.93,-0.23,-2.82,12494906.99253,49352,7.9481,{"date":513,"open":514,"high":271,"low":288,"close":515,"change":208,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",8.04,8.16,1.49,11620174.965234,51292,8.1416,{"date":521,"open":287,"high":522,"low":523,"close":514,"change":524,"percent_change":117,"volume":525,"transactions":526,"vwap":527},"2026-08-14",8.1,7.87,0.09,7171346.965645,40304,8.0117,{"date":529,"open":530,"high":531,"low":237,"close":287,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",7.67,8.14,0.28,3.65,11102866.576792,52092,7.968,{"date":538,"open":237,"high":539,"low":540,"close":530,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",7.88,7.48,0.1,1.32,10393052.221612,54595,7.7208,{"date":547,"open":226,"high":548,"low":207,"close":549,"change":20,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",7.68,7.57,4.27,14537518.509606,61944,7.4364,{"date":555,"open":556,"high":557,"low":16,"close":238,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",7.33,7.445,-0.06,-0.82,4878833.15112,36019,7.3104,{"date":564,"open":565,"high":566,"low":567,"close":194,"change":541,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",7.325,7.435,7.23,1.39,5343323.116068,36269,7.3267,{"date":573,"open":15,"high":574,"low":575,"close":576,"change":261,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",7.44,7.16,7.22,-2.17,5230417.993827,31752,7.2546,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":198,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",7.58,7.6,7.37,7.38,-2.64,6555119.067567,35695,7.4449,{"date":592,"open":556,"high":584,"low":593,"close":583,"change":142,"percent_change":21,"volume":594,"transactions":595,"vwap":596},"2026-08-04",7.2913,8882504.759573,49953,7.4975,{"date":598,"open":599,"high":600,"low":601,"close":238,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",7.08,7.285,7.075,0.2,2.83,7151394.658746,38386,7.2083,{"date":608,"open":609,"high":18,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",7.11,6.95,7.06,-0.09,-1.26,6022527.078468,41893,7.0639,{"date":618,"open":217,"high":205,"low":619,"close":186,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",6.93,0.14,2,6802076.056521,34433,7.096,{"date":626,"open":567,"high":627,"low":628,"close":217,"change":376,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",7.305,6.945,-3.58,8029636.39813,39598,7.0926,{"date":634,"open":195,"high":540,"low":575,"close":635,"change":636,"percent_change":629,"volume":637,"transactions":638,"vwap":639},"2026-07-28",7.27,-0.27,8644534.972406,40769,7.3128,{"date":641,"open":642,"high":643,"low":540,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",7.75,7.795,7.54,0.05,0.67,7110924.232134,44457,7.6294,{"date":651,"open":280,"high":278,"low":652,"close":653,"change":407,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",7.41,7.49,-4.46,7245267.114831,36865,7.5527,{"date":659,"open":503,"high":660,"low":661,"close":280,"change":376,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",8.072,7.79,-3.21,7277484.548676,41171,7.89,{"date":667,"open":259,"high":668,"low":503,"close":522,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",8.35,-0.05,-0.61,8912090.81272,39961,8.1269,{"date":675,"open":676,"high":271,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",7.81,7.77,8.15,0.46,5.98,16569293.082195,64898,8.1115,{"date":685,"open":195,"high":677,"low":686,"close":300,"change":679,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",7.2,6.36,10461914.504932,47724,7.5635,{"date":692,"open":686,"high":194,"low":693,"close":567,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":567},"2026-07-17",6.9,-0.29,-3.86,10642600,{"date":698,"open":699,"high":665,"low":653,"close":700,"change":365,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-16",7.73,7.52,-2.21,11635500,{"date":704,"open":705,"high":706,"low":707,"close":300,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":300},"2026-07-15",7.685,7.775,7.42,0.16,2.12,8414600,{"date":712,"open":635,"high":713,"low":714,"close":715,"change":122,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-14",7.72,7.18,7.53,3.43,10675900,{"date":719,"open":15,"high":720,"low":714,"close":226,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":226},"2026-07-13",7.475,-0.1,-1.36,7138300,{"date":725,"open":653,"high":715,"low":726,"close":586,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":586},"2026-07-10",7.265,0.08,1.1,7720100,{"date":731,"open":18,"high":574,"low":575,"close":732,"change":107,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-09",7.3,0.83,7035800,{"date":736,"open":737,"high":732,"low":738,"close":18,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":18},"2026-07-08",7.066,6.995,-0.03,-0.41,7503000,{"date":743,"open":207,"high":586,"low":744,"close":635,"change":107,"percent_change":733,"volume":745,"transactions":9,"vwap":635},"2026-07-07",6.99,9044500,{"date":747,"open":748,"high":226,"low":749,"close":216,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":216},"2026-07-06",7.045,6.935,0.04,0.56,6952500,{"date":754,"open":732,"high":755,"low":756,"close":207,"change":112,"percent_change":219,"volume":757,"transactions":9,"vwap":207},"2026-07-02",7.59,7.09,12318900,{"date":759,"open":760,"high":205,"low":761,"close":714,"change":137,"percent_change":762,"volume":763,"transactions":9,"vwap":714},"2026-07-01",6.6,6.46,10.12,9960000,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":507,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-30",6.765,6.51,6.52,-3.41,7257600,{"date":772,"open":187,"high":773,"low":774,"close":775,"change":229,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-29",6.92,6.605,6.75,-1.03,7077000,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":20,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-26",6.42,6.88,6.82,4.76,24090300,{"date":786,"open":787,"high":788,"low":789,"close":767,"change":198,"percent_change":790,"volume":791,"transactions":9,"vwap":767},"2026-06-25",6.79,6.84,6.32,-2.98,10945500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",6.65,6.835,6.59,6.71,0.07,1.05,11113300,{"date":802,"open":803,"high":610,"low":804,"close":805,"change":806,"percent_change":662,"volume":807,"transactions":9,"vwap":805},"2026-06-23",6.8,6.61,6.64,-0.22,6794200,{"date":809,"open":810,"high":15,"low":811,"close":187,"change":806,"percent_change":812,"volume":813,"transactions":9,"vwap":187},"2026-06-22",7.02,6.85,-3.11,7607100,{"date":815,"open":186,"high":556,"low":610,"close":599,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":599},"2026-06-18",-0.04,-0.56,11594600,{"date":820,"open":821,"high":586,"low":822,"close":823,"change":127,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-17",6.7,6.67,7.12,5.95,17936900,{"date":827,"open":828,"high":829,"low":821,"close":830,"change":219,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-16",6.81,6.965,6.72,-2.04,8073800,{"date":834,"open":787,"high":835,"low":787,"close":187,"change":142,"percent_change":836,"volume":837,"transactions":9,"vwap":187},"2026-06-15",7.175,4.89,15149700,{"date":839,"open":821,"high":828,"low":780,"close":840,"change":841,"percent_change":508,"volume":842,"transactions":9,"vwap":840},"2026-06-12",6.54,-0.19,12589500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",6.08,6.77,6.02,6.73,0.61,9.97,22041700,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-10",5.41,6.3,6.12,0.62,11.27,25971400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":365,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-09",5.66,5.875,5.37,5.5,-3,14417200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":798,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-08",5.65,5.819,5.6,5.67,1.25,11857100,{"date":877,"open":878,"high":879,"low":880,"close":872,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":872},"2026-06-05",6,6.03,5.58,-0.5,-8.2,11571300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":602,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-04",5.92,6.13,5.9,6.1,3.39,10572700,{"date":893,"open":889,"high":894,"low":895,"close":888,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":888},"2026-06-03",6.14,5.8,-0.31,-4.99,18665000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":239,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-02",6.5,6.585,6.18,6.21,-5.91,9924600,{"date":908,"open":909,"high":804,"low":910,"close":760,"change":602,"percent_change":911,"volume":912,"transactions":9,"vwap":760},"2026-06-01",6.35,6.2,3.12,14351800,{"date":914,"open":915,"high":805,"low":916,"close":917,"change":798,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-29",6.355,6.29,6.4,1.11,16258500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":417,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-28",6.11,6.34,5.96,6.33,1.77,10525800,{"date":929,"open":910,"high":930,"low":931,"close":932,"change":816,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-27",6.37,6.16,6.22,-0.64,12784700,{"date":936,"open":937,"high":938,"low":889,"close":939,"change":727,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-26",6.19,6.445,6.26,1.29,13968900,{"date":943,"open":901,"high":944,"low":945,"close":903,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":903},"2026-05-22",6.57,6.06,-0.43,-6.51,27372800,{"date":950,"open":610,"high":951,"low":761,"close":804,"change":311,"percent_change":251,"volume":952,"transactions":9,"vwap":804},"2026-05-21",7.205,33988700,{"date":954,"open":185,"high":955,"low":619,"close":744,"change":112,"percent_change":219,"volume":956,"transactions":9,"vwap":744},"2026-05-20",7.167,10252400,{"date":958,"open":959,"high":215,"low":960,"close":185,"change":558,"percent_change":961,"volume":962,"transactions":9,"vwap":185},"2026-05-19",7.00099993,6.875,-0.85,11078700,{"date":964,"open":965,"high":635,"low":966,"close":611,"change":272,"percent_change":272,"volume":967,"transactions":9,"vwap":611},"2026-05-18",7.04,6.852,12762300,{"date":969,"open":609,"high":207,"low":610,"close":611,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":611},"2026-05-15",-0.24,-3.29,14107800,{"date":974,"open":218,"high":975,"low":619,"close":732,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":732},"2026-05-14",7.47,0.22,3.11,11705200,{"date":980,"open":628,"high":228,"low":848,"close":599,"change":107,"percent_change":981,"volume":982,"transactions":9,"vwap":599},"2026-05-13",0.85,8954500,{"date":984,"open":985,"high":965,"low":986,"close":810,"change":669,"percent_change":987,"volume":988,"transactions":9,"vwap":810},"2026-05-12",6.96,6.825,-0.71,7949700,{"date":990,"open":991,"high":207,"low":803,"close":992,"change":750,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-11",6.925,7.07,0.57,9554300,{"date":996,"open":714,"high":714,"low":997,"close":19,"change":322,"percent_change":998,"volume":999,"transactions":9,"vwap":19},"2026-05-08",6.954,-2.5,8140000,{"date":1001,"open":1002,"high":15,"low":218,"close":216,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":216},"2026-05-07",7.29,-0.11,-1.5,8524600,{"date":1007,"open":707,"high":574,"low":1008,"close":194,"change":112,"percent_change":219,"volume":1009,"transactions":9,"vwap":194},"2026-05-06",7.238,9088200,{"date":1011,"open":1012,"high":1013,"low":19,"close":556,"change":708,"percent_change":1014,"volume":1015,"transactions":9,"vwap":556},"2026-05-05",7.25,7.515,2.23,11508700,{"date":1017,"open":810,"high":1018,"low":1019,"close":207,"change":620,"percent_change":1020,"volume":1021,"transactions":9,"vwap":207},"2026-05-04",7.426,6.985,1.99,12814500,{"date":1023,"open":693,"high":1024,"low":1025,"close":19,"change":602,"percent_change":1026,"volume":1027,"transactions":9,"vwap":19},"2026-05-01",7.105,6.76,2.93,9890000,{"date":1029,"open":775,"high":196,"low":1030,"close":1031,"change":798,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-30",6.665,6.83,1.04,7918300,{"date":1035,"open":1036,"high":619,"low":768,"close":1025,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1025},"2026-04-29",6.91,-0.34,-4.79,16954900,{"date":1041,"open":810,"high":204,"low":187,"close":1042,"change":816,"percent_change":817,"volume":1043,"transactions":9,"vwap":1042},"2026-04-28",7.1,8201100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":228,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":228},"2026-04-27",6.846,7.395,6.782,0.24,3.48,13081800,{"date":1053,"open":985,"high":217,"low":1054,"close":693,"change":112,"percent_change":219,"volume":1055,"transactions":9,"vwap":693},"2026-04-24",6.742,10548200,{"date":1057,"open":756,"high":575,"low":830,"close":1036,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1036},"2026-04-23",-0.36,-4.95,14958100,{"date":1062,"open":686,"high":707,"low":218,"close":635,"change":122,"percent_change":1063,"volume":1064,"transactions":9,"vwap":635},"2026-04-22",3.56,17777700,{"date":1066,"open":1067,"high":700,"low":196,"close":810,"change":1068,"percent_change":620,"volume":1069,"transactions":9,"vwap":810},"2026-04-21",7.43,0.01,41093300,{"date":1071,"open":794,"high":19,"low":796,"close":217,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":217},"2026-04-20",0.29,4.32,19396800,{"date":1076,"open":1077,"high":1025,"low":1078,"close":830,"change":1049,"percent_change":1079,"volume":1080,"transactions":9,"vwap":830},"2026-04-17",6.655,6.47,3.7,20201900,{"date":1082,"open":1083,"high":944,"low":931,"close":1084,"change":1068,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-16",6.465,6.48,0.15,20503200,{"date":1088,"open":916,"high":760,"low":903,"close":1078,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1078},"2026-04-15",0.65,11.17,37720800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":281,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-14",5.43,5.85,5.4,5.82,10.23,15441400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":152,"percent_change":1042,"volume":1106,"transactions":9,"vwap":1105},"2026-04-13",4.85,5.285,4.815,5.28,7831400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":669,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-10",5,5.05,4.915,4.93,-1,6190900,{"date":1116,"open":1109,"high":1117,"low":1118,"close":1119,"change":721,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-09",5.07,4.87,4.98,-1.97,7687100,{"date":1123,"open":1105,"high":1124,"low":1119,"close":1125,"change":620,"percent_change":603,"volume":1126,"transactions":9,"vwap":1125},"2026-04-08",5.32,5.08,11385000,{"date":1128,"open":1112,"high":1119,"low":1129,"close":1130,"change":272,"percent_change":272,"volume":1131,"transactions":9,"vwap":1130},"2026-04-07",4.74,4.94,9186200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1130,"change":208,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1130},"2026-04-06",4.83,5.02,4.82,2.49,8628100,{"date":1140,"open":1141,"high":1134,"low":26,"close":1136,"change":727,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1136},"2026-04-02",4.56,1.69,10089100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1129,"change":558,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1129},"2026-04-01",4.865,4.905,4.73,-1.25,6888300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-31",4.665,4.84,4.62,4.8,0.17,3.67,11490600,{"date":1161,"open":1134,"high":1147,"low":1162,"close":1163,"change":841,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-30",4.565,4.63,-3.94,13254100,{"date":1167,"open":1130,"high":1168,"low":1169,"close":1136,"change":507,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1136},"2026-03-27",4.96,4.785,-4.55,16068400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1110,"change":397,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1110},"2026-03-26",5.13,5.19,4.99,-2.51,13030600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":645,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-25",5.2,5.3,5.11,5.18,0.97,12461000,{"date":1188,"open":1189,"high":1182,"low":1190,"close":1174,"change":322,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1174},"2026-03-24",5.22,5.09,-3.39,9411700,{"date":1194,"open":1175,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-23",5.39,5.16,5.31,0.18,3.51,9676200,{"date":1202,"open":1189,"high":1203,"low":1204,"close":1174,"change":219,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1174},"2026-03-20",5.29,5.06,-2.66,10085300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":750,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-19",5.095,5.27,5.035,0.76,11602800,{"date":1215,"open":1216,"high":1217,"low":1181,"close":1218,"change":970,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-18",5.395,5.428,5.23,-4.39,10550100,{"date":1222,"open":1197,"high":1223,"low":1210,"close":1224,"change":708,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-17",5.529,5.47,3.01,8774300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1197,"change":750,"percent_change":1212,"volume":1232,"transactions":9,"vwap":1197},"2026-03-16",5.365,5.44,5.24,8858200,{"date":1234,"open":1235,"high":1224,"low":1231,"close":1210,"change":1236,"percent_change":311,"volume":1237,"transactions":9,"vwap":1210},"2026-03-13",5.35,-0.02,12774200,{"date":1239,"open":1096,"high":1240,"low":1241,"close":1203,"change":841,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1203},"2026-03-12",5.45,5.26,-3.47,11104000,{"date":1245,"open":1246,"high":1247,"low":1195,"close":1248,"change":1236,"percent_change":1058,"volume":1249,"transactions":9,"vwap":1248},"2026-03-11",5.49,5.61,5.48,9553700,{"date":1251,"open":865,"high":1252,"low":1094,"close":865,"change":1068,"percent_change":1198,"volume":1253,"transactions":9,"vwap":865},"2026-03-10",5.675,8383700,{"date":1255,"open":864,"high":1256,"low":1257,"close":1246,"change":750,"percent_change":38,"volume":1258,"transactions":9,"vwap":1246},"2026-03-09",5.56,5.33,12024400,{"date":1260,"open":870,"high":873,"low":1096,"close":1240,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1240},"2026-03-06",-0.28,-4.89,18967000,{"date":1265,"open":1097,"high":1266,"low":872,"close":1267,"change":1037,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-05",6.15,5.73,-5.6,22684900,{"date":1271,"open":932,"high":761,"low":1272,"close":1273,"change":417,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-04",5.99,6.07,1.85,30022100,{"date":1277,"open":1278,"high":945,"low":1279,"close":924,"change":332,"percent_change":1280,"volume":1281,"transactions":9,"vwap":924},"2026-03-03",5.84,5.72,-1.32,9410700,{"date":1283,"open":1284,"high":887,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-02",5.64,5.581,6.04,0.23,3.96,8405200,{"date":1291,"open":1292,"high":888,"low":1293,"close":1294,"change":198,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-27",5.88,5.74,5.81,-3.33,7945300,{"date":1298,"open":680,"high":910,"low":1299,"close":1300,"change":272,"percent_change":272,"volume":1301,"transactions":9,"vwap":1300},"2026-02-26",5.86,6.01,8874500,{"date":1303,"open":1304,"high":1286,"low":895,"close":1300,"change":122,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1300},"2026-02-25",5.87,4.34,8426200,{"date":1308,"open":1309,"high":895,"low":1224,"close":1310,"change":708,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-24",5.54,5.76,2.86,7513600,{"date":1314,"open":1315,"high":1304,"low":1316,"close":872,"change":896,"percent_change":1317,"volume":1318,"transactions":9,"vwap":872},"2026-02-23",5.83,5.59,-5.25,8736100,{"date":1320,"open":1304,"high":1321,"low":1095,"close":1322,"change":669,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-20",6.09,5.91,-0.84,5924900,{"date":1326,"open":1292,"high":1327,"low":1310,"close":924,"change":272,"percent_change":272,"volume":1328,"transactions":9,"vwap":924},"2026-02-19",5.995,6894300,{"date":1330,"open":1292,"high":845,"low":1315,"close":924,"change":727,"percent_change":1331,"volume":1332,"transactions":9,"vwap":924},"2026-02-18",1.36,7571300,{"date":1334,"open":680,"high":1335,"low":1315,"close":1292,"change":397,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1292},"2026-02-17",6.045,-2.16,7341400,{"date":1339,"open":924,"high":1340,"low":1095,"close":1300,"change":620,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1300},"2026-02-13",6.268,2.39,8373100,{"date":1344,"open":916,"high":1345,"low":1278,"close":1304,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1304},"2026-02-12",6.296,-0.37,-5.93,11053100,{"date":1350,"open":1351,"high":1351,"low":1321,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-11",6.645,6.24,-0.4,-6.02,9172300,{"date":1357,"open":775,"high":1358,"low":1359,"close":805,"change":354,"percent_change":701,"volume":1360,"transactions":9,"vwap":805},"2026-02-10",6.98,6.62,7239200,{"date":1362,"open":1084,"high":187,"low":1363,"close":787,"change":485,"percent_change":1364,"volume":1365,"transactions":9,"vwap":787},"2026-02-09",6.384,3.19,9784800,{"date":1367,"open":1300,"high":805,"low":878,"close":1368,"change":1212,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-06",6.58,13.06,17880100,{"date":1372,"open":1373,"high":840,"low":1374,"close":1097,"change":333,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1097},"2026-02-05",6.44,5.78,-12.87,19840400,{"date":1378,"open":822,"high":1379,"low":1380,"close":1381,"change":112,"percent_change":354,"volume":1382,"transactions":9,"vwap":1381},"2026-02-04",6.775,6.45,6.68,10060000,{"date":1384,"open":986,"high":1385,"low":1386,"close":1387,"change":1003,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-03",6.895,6.405,6.69,-1.62,12437600,{"date":1391,"open":693,"high":1019,"low":1387,"close":803,"change":507,"percent_change":1392,"volume":1393,"transactions":9,"vwap":803},"2026-02-02",-3.27,12406500,{"date":1395,"open":216,"high":226,"low":985,"close":19,"change":896,"percent_change":1396,"volume":1397,"transactions":9,"vwap":19},"2026-01-30",-4.22,11912900,{"date":1399,"open":583,"high":1400,"low":238,"close":15,"change":694,"percent_change":1401,"volume":1402,"transactions":9,"vwap":15},"2026-01-29",7.675,-3.8,12953300,{"date":1404,"open":300,"high":1405,"low":1406,"close":1407,"change":112,"percent_change":397,"volume":1408,"transactions":9,"vwap":1407},"2026-01-28",7.76,7.56,7.63,8160100,{"date":1410,"open":1411,"high":1412,"low":715,"close":1413,"change":558,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-27",7.7,7.725,7.64,-0.78,8809700,{"date":1417,"open":676,"high":280,"low":530,"close":1411,"change":219,"percent_change":446,"volume":1418,"transactions":9,"vwap":1411},"2026-01-26",6712000,{"date":1420,"open":278,"high":1421,"low":642,"close":280,"change":1068,"percent_change":1422,"volume":1423,"transactions":9,"vwap":280},"2026-01-23",8,0.13,7564200,{"date":1425,"open":1426,"high":1427,"low":676,"close":505,"change":107,"percent_change":1428,"volume":1429,"transactions":9,"vwap":505},"2026-01-22",7.86,8.08,0.77,7200100,{"date":1431,"open":505,"high":1432,"low":1413,"close":677,"change":558,"percent_change":1433,"volume":1434,"transactions":9,"vwap":677},"2026-01-21",7.97,-0.77,9726300,{"date":1436,"open":665,"high":492,"low":1437,"close":505,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":505},"2026-01-20",7.8,-0.33,-4.04,10827800,{"date":1442,"open":270,"high":1443,"low":492,"close":515,"change":1236,"percent_change":970,"volume":1444,"transactions":9,"vwap":515},"2026-01-16",8.28,8696700,{"date":1446,"open":454,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":998,"volume":1451,"transactions":9,"vwap":1449},"2026-01-15",8.61,8.13,8.18,-0.21,13492900,{"date":1453,"open":1454,"high":1455,"low":522,"close":1456,"change":602,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-14",8.17,8.415,8.39,2.44,12199200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":612,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-13",8.31,8.375,8.051,8.19,-1.09,11930100,{"date":1468,"open":465,"high":1469,"low":1470,"close":1443,"change":322,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1443},"2026-01-12",8.575,8.23,-2.13,16304300,{"date":1474,"open":452,"high":495,"low":1475,"close":452,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":452},"2026-01-09",8.29,0.03,0.36,11980800,{"date":1480,"open":1481,"high":1482,"low":1470,"close":465,"change":1068,"percent_change":208,"volume":1483,"transactions":9,"vwap":465},"2026-01-08",8.36,8.5,8829600,{"date":1485,"open":268,"high":1486,"low":1487,"close":1488,"change":507,"percent_change":1205,"volume":1489,"transactions":9,"vwap":1488},"2026-01-07",8.585,8.395,8.42,7997000,{"date":1491,"open":1492,"high":1493,"low":1488,"close":1494,"change":524,"percent_change":799,"volume":1495,"transactions":9,"vwap":1494},"2026-01-06",8.67,8.745,8.65,10970800,{"date":1497,"open":1475,"high":1498,"low":1443,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-05",8.675,8.56,0.37,4.52,14466600,{"date":1504,"open":539,"high":1505,"low":523,"close":1464,"change":1506,"percent_change":854,"volume":1507,"transactions":9,"vwap":1464},"2026-01-02",8.27,0.42,12246000,{"date":1509,"open":1510,"high":506,"low":1511,"close":677,"change":261,"percent_change":1512,"volume":1513,"transactions":9,"vwap":677},"2025-12-31",7.885,7.664,-2.02,21276100,{"date":1515,"open":514,"high":1516,"low":1517,"close":506,"change":397,"percent_change":1518,"volume":1519,"transactions":9,"vwap":506},"2025-12-30",8.12,7.915,-1.61,12389600,{"date":1521,"open":247,"high":1522,"low":1523,"close":259,"change":343,"percent_change":1524,"volume":1525,"transactions":9,"vwap":259},"2025-12-29",8.193,7.92,-1.47,14611700,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1449,"change":1450,"percent_change":998,"volume":1530,"transactions":9,"vwap":1449},"2025-12-26",8.37,8.115,10178900,{"date":1532,"open":1481,"high":1533,"low":1505,"close":1456,"change":291,"percent_change":1049,"volume":1534,"transactions":9,"vwap":1456},"2025-12-24",8.45,5282600,{"date":1536,"open":1537,"high":1494,"low":1538,"close":1528,"change":1346,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1528},"2025-12-23",8.63,8.34,-4.23,13008700,{"date":1542,"open":493,"high":1543,"low":1544,"close":1545,"change":1157,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-22",8.92,8.68,8.74,1.98,12001500,{"date":1549,"open":1456,"high":495,"low":1550,"close":268,"change":532,"percent_change":1551,"volume":1552,"transactions":9,"vwap":268},"2025-12-19",8.33,3.38,49560900,{"date":1554,"open":1555,"high":1544,"low":1556,"close":1475,"change":332,"percent_change":230,"volume":1557,"transactions":9,"vwap":1475},"2025-12-18",8.465,8.26,12629600,{"date":1559,"open":1499,"high":1560,"low":1550,"close":1528,"change":841,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1528},"2025-12-17",8.8,-2.22,13447800,{"date":1564,"open":1565,"high":1566,"low":452,"close":1499,"change":558,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1499},"2025-12-16",8.6,8.785,-0.7,9784000,{"date":1570,"open":1571,"high":1572,"low":1469,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-15",9.18,9.25,8.62,-0.54,-5.9,14474900,{"date":1578,"open":424,"high":1579,"low":1580,"close":341,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":341},"2025-12-12",9.985,9.14,-0.57,-5.86,11995200,{"date":1585,"open":1586,"high":481,"low":1587,"close":424,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":424},"2025-12-11",9.85,9.685,-0.3,-2.99,12033000,{"date":1592,"open":1593,"high":1594,"low":481,"close":1595,"change":806,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-10",10.15,10.32,10.03,-2.15,12688900,{"date":1599,"open":434,"high":1600,"low":1601,"close":1602,"change":281,"percent_change":1256,"volume":1603,"transactions":9,"vwap":1602},"2025-12-09",10.37,9.5,10.25,21419000,{"date":1605,"open":474,"high":1606,"low":363,"close":1607,"change":1049,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-08",9.84,9.71,2.53,11931700,{"date":1611,"open":415,"high":1612,"low":319,"close":1613,"change":354,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-05",9.621,9.47,-1.56,12475400,{"date":1617,"open":1618,"high":350,"low":331,"close":434,"change":1477,"percent_change":1619,"volume":1620,"transactions":9,"vwap":434},"2025-12-04",9.245,3.89,17520500,{"date":1622,"open":1623,"high":1624,"low":484,"close":1625,"change":292,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-03",8.98,9.27,9.26,2.89,13139000,{"date":1629,"open":1630,"high":353,"low":1631,"close":396,"change":198,"percent_change":577,"volume":1632,"transactions":9,"vwap":396},"2025-12-02",9.21,8.97,14489300,{"date":1634,"open":1631,"high":1635,"low":483,"close":383,"change":397,"percent_change":1636,"volume":1637,"transactions":9,"vwap":383},"2025-12-01",9.285,-1.39,13696700,{"date":1639,"open":1640,"high":1601,"low":1641,"close":328,"change":798,"percent_change":1212,"volume":1642,"transactions":9,"vwap":328},"2025-11-28",9.325,9.205,10098500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1625,"change":751,"percent_change":1373,"volume":1648,"transactions":9,"vwap":1625},"2025-11-26",9.35,9.4,9.07,29877000,{"date":1650,"open":1573,"high":1651,"low":1652,"close":493,"change":1476,"percent_change":152,"volume":1653,"transactions":9,"vwap":493},"2025-11-25",8.73,8.38,15382600,{"date":1655,"open":1475,"high":1493,"low":1656,"close":1492,"change":147,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1492},"2025-11-24",8.121,4.58,23656800,{"date":1660,"open":1556,"high":1661,"low":549,"close":1475,"change":750,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1475},"2025-11-21",8.485,0.48,35184400,{"date":1665,"open":1666,"high":269,"low":1667,"close":271,"change":1476,"percent_change":1477,"volume":1668,"transactions":9,"vwap":271},"2025-11-20",8.55,8.175,34907800,{"date":1670,"open":1533,"high":1671,"low":1672,"close":1673,"change":365,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-19",8.48,8.02,8.22,-2.03,20999100,{"date":1677,"open":1678,"high":1679,"low":1421,"close":1456,"change":1049,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1456},"2025-11-18",8.055,8.505,2.94,18839700,{"date":1683,"open":1684,"high":1666,"low":1685,"close":678,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":678},"2025-11-17",8.512,7.99,-0.48,-5.56,20314000,{"date":1690,"open":1691,"high":1692,"low":1565,"close":1537,"change":311,"percent_change":1396,"volume":1693,"transactions":9,"vwap":1537},"2025-11-14",8.77,9.029,20782000,{"date":1695,"open":1696,"high":1697,"low":396,"close":405,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":405},"2025-11-13",9.67,9.7,-0.76,-7.78,19577000,{"date":1702,"open":1703,"high":1586,"low":1704,"close":1705,"change":122,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-12",9.54,9.52,9.77,2.63,9564200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1704,"change":841,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1704},"2025-11-11",9.64,9.69,9.461,-1.96,9629400,{"date":1716,"open":1717,"high":482,"low":364,"close":1607,"change":798,"percent_change":38,"volume":1718,"transactions":9,"vwap":1607},"2025-11-10",9.9,11432200,{"date":1720,"open":1721,"high":1722,"low":1571,"close":1710,"change":1068,"percent_change":541,"volume":1723,"transactions":9,"vwap":1710},"2025-11-07",9.39,9.65,17475000,{"date":1725,"open":1726,"high":1726,"low":374,"close":1727,"change":896,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-06",10.1,9.63,-3.12,16595100,{"date":1731,"open":1607,"high":850,"low":434,"close":481,"change":1287,"percent_change":1732,"volume":1733,"transactions":9,"vwap":481},"2025-11-05",2.37,15677700,{"date":1735,"open":1736,"high":1737,"low":474,"close":1607,"change":933,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1607},"2025-11-04",9.99,10.18,-6.18,24629900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-03",10.825,10.83,10.29,10.35,-0.47,-4.34,18804100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1476,"percent_change":532,"volume":1755,"transactions":9,"vwap":1754},"2025-10-31",10.89,11.05,10.7,10.82,13120900,{"date":1757,"open":1743,"high":1758,"low":1759,"close":1760,"change":365,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-30",10.955,10.705,10.79,-1.55,12757200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1438,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-29",11.23,11.3,10.831,10.96,-2.92,13040900,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1261,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-28",11.57,11.18,11.29,-2.42,14060300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1773,"change":107,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1773},"2025-10-27",11.74,11.97,11.54,0.52,18430900,{"date":1786,"open":858,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-24",11.63,11.19,11.51,0.43,3.88,19093500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":122,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-23",10.885,11.275,10.747,11.08,2.31,20399400,{"date":1802,"open":1803,"high":1798,"low":1804,"close":1743,"change":896,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1743},"2025-10-22",11,10.54,-2.78,26441200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1037,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-21",11.385,11.62,11.075,11.14,-2.96,26235200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":550,"volume":1822,"transactions":9,"vwap":1820},"2025-10-20",11.045,11.5,10.87,11.48,0.47,22338800,{"date":1824,"open":1825,"high":1826,"low":1803,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-17",11.4,11.515,11.01,-0.74,-6.3,28136000,{"date":1832,"open":1833,"high":1781,"low":1834,"close":1835,"change":620,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-16",11.73,11.251,11.75,1.21,31361700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":343,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-15",11.835,11.98,11.43,11.61,-1.02,27412700,{"date":1847,"open":1820,"high":1848,"low":1752,"close":1833,"change":112,"percent_change":612,"volume":1849,"transactions":9,"vwap":1833},"2025-10-14",11.93,30903300,{"date":1851,"open":1852,"high":1835,"low":1853,"close":1780,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1780},"2025-10-13",11.55,11.15,0.34,2.98,38748900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1825,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1825},"2025-10-10",12.59,12.83,11.35,-1.14,-9.09,66756000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":343,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-09",13.095,13.25,12.33,12.54,-0.95,57002300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":219,"percent_change":1465,"volume":1879,"transactions":9,"vwap":1878},"2025-10-08",12.185,12.69,11.41,12.66,164694400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-07",13.62,13.64,12.79,12.8,-0.91,-6.64,35818900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1686,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-06",14.25,14.505,13.65,13.71,-3.38,34278800,{"date":1898,"open":1899,"high":25,"low":1900,"close":1901,"change":841,"percent_change":1280,"volume":1902,"transactions":9,"vwap":1901},"2025-10-03",14.61,14.14,14.19,23840800,{"date":1904,"open":1905,"high":1892,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-02",14.31,13.97,14.38,0.27,1.91,21269400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-01",14.7,14.75,14.07,14.11,-0.68,-4.6,24986500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1698,"percent_change":1262,"volume":1926,"transactions":9,"vwap":1925},"2025-09-30",15.35,16.040001,14.62,14.79,20902900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-29",15.37,15.76,14.85,15.55,0.39,2.57,26153700,{"date":1937,"open":1938,"high":1939,"low":1905,"close":1940,"change":1783,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-26",15.22,15.41,15.16,3.55,35582800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":646,"percent_change":1156,"volume":1949,"transactions":9,"vwap":1948},"2025-09-25",13.665,14.81,13.31,14.64,24529100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1906,"change":739,"percent_change":1450,"volume":1955,"transactions":9,"vwap":1906},"2025-09-24",14.32,14.74,13.85,17293600,{"date":1957,"open":1958,"high":1899,"low":1959,"close":1960,"change":721,"percent_change":987,"volume":1961,"transactions":9,"vwap":1960},"2025-09-23",14.3,13.72,14,21469400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1321,"volume":1969,"transactions":9,"vwap":1967},"2025-09-22",13.285,14.34,13.155,14.1,0.81,19311000,{"date":1971,"open":1972,"high":1973,"low":1878,"close":1974,"change":1975,"percent_change":1073,"volume":1976,"transactions":9,"vwap":1974},"2025-09-19",12.775,13.47,13.29,0.55,15819500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1422,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-18",12.76,12.975,12.57,12.74,1.03,14517300,{"date":1986,"open":1987,"high":1988,"low":1870,"close":1989,"change":250,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-17",12.98,13.077,12.61,-3.37,8956500,{"date":1993,"open":1994,"high":1995,"low":1876,"close":1996,"change":721,"percent_change":1698,"volume":1997,"transactions":9,"vwap":1996},"2025-09-16",13.15,13.22,13.05,7452400,{"date":1999,"open":2000,"high":2001,"low":1369,"close":1994,"change":198,"percent_change":1004,"volume":2002,"transactions":9,"vwap":1994},"2025-09-15",13.395,13.55,6508200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":467,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-12",13.745,13.92,13.14,13.35,-1.84,12174500,{"date":2012,"open":1369,"high":1883,"low":1369,"close":2013,"change":2014,"percent_change":1155,"volume":2015,"transactions":9,"vwap":2013},"2025-09-11",13.6,0.6,5892400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1574,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-10",13.57,13.965,12.985,13,-3.99,8300100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1085,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-09",13.38,13.56,13.26,13.54,1.12,4924400,{"date":2033,"open":1860,"high":2034,"low":1860,"close":2035,"change":679,"percent_change":1063,"volume":2036,"transactions":9,"vwap":2035},"2025-09-08",13.61,13.39,8202000,{"date":2038,"open":2028,"high":2008,"low":2039,"close":2040,"change":407,"percent_change":587,"volume":2041,"transactions":9,"vwap":2040},"2025-09-05",12.56,12.93,9822800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1908,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-04",13.04,13.44,12.94,13.28,2.08,7763200,{"date":2051,"open":2013,"high":1893,"low":2052,"close":2053,"change":250,"percent_change":1392,"volume":2054,"transactions":9,"vwap":2053},"2025-09-03",12.865,13.01,8491800,{"date":2056,"open":1994,"high":2027,"low":1979,"close":2057,"change":219,"percent_change":776,"volume":2058,"transactions":9,"vwap":2057},"2025-09-02",13.45,11005200,{"date":2060,"open":2061,"high":2062,"low":2029,"close":2063,"change":73,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-29",14.89,14.91,13.59,-7.36,20429800,{"date":2067,"open":2068,"high":1914,"low":2069,"close":2070,"change":1287,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-28",14.595,14.28,14.67,1.59,13873400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":817,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-27",14.88,14.96,14.35,14.44,-3.73,7928300,{"date":2082,"open":2083,"high":2084,"low":1914,"close":2083,"change":750,"percent_change":1908,"volume":2085,"transactions":9,"vwap":2083},"2025-08-26",15,15.3,6689100,{"date":2087,"open":1929,"high":2088,"low":2089,"close":2076,"change":2090,"percent_change":1769,"volume":2091,"transactions":9,"vwap":2076},"2025-08-25",15.64,14.93,-0.45,8236300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1939,"change":2097,"percent_change":1685,"volume":2098,"transactions":9,"vwap":1939},"2025-08-22",14.01,15.515,13.81,1.14,11011100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":229,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-21",14.17,14.46,13.91,14.27,-0.49,4886800,{"date":2108,"open":1931,"high":2109,"low":2110,"close":1965,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1965},"2025-08-20",14.87,14.049,-0.59,-3.95,11356800,{"date":2115,"open":2116,"high":2117,"low":2089,"close":2089,"change":2118,"percent_change":947,"volume":2119,"transactions":9,"vwap":2089},"2025-08-19",16,16.32,-1.04,12213000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":806,"volume":2127,"transactions":9,"vwap":2125},"2025-08-18",16.294,17.08,15.552,15.97,-0.035,17611900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-15",15.63,16.13,15.05,16.0049992,0.555,3.59,12045700,{"date":2138,"open":2139,"high":2140,"low":2070,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-14",14.83,15.85,15.45,0.435,2.9,10043800,{"date":2146,"open":2147,"high":2148,"low":2083,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-13",15.67,16.049999,15.015,-0.615,-3.93,10899700,{"date":2154,"open":2155,"high":2156,"low":2132,"close":2130,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2130},"2025-08-12",15.185,15.861,0.75,5.04,9583500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2075,"change":343,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2075},"2025-08-11",15.25,16.41,14.855,-0.8,16746200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2083,"change":2172,"percent_change":427,"volume":2173,"transactions":9,"vwap":2083},"2025-08-08",15.38,15.73,14.76,-0.32,9188900,{"date":2175,"open":2170,"high":2176,"low":2177,"close":2178,"change":612,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-07",15.9,15.06,15.32,-0.58,11120100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1939,"change":993,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1939},"2025-08-06",14.775,16.141,14.72,3.84,16892400,{"date":2189,"open":1952,"high":2190,"low":2191,"close":2192,"change":1975,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-05",15.248,14.264,14.84,3.85,11258700,{"date":2196,"open":2045,"high":2197,"low":2026,"close":2198,"change":2199,"percent_change":686,"volume":2200,"transactions":9,"vwap":2198},"2025-08-04",14.43,14.29,0.96,10601300,{"date":2202,"open":2203,"high":2204,"low":1996,"close":2205,"change":333,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-01",13.465,13.7,13.33,-6.06,12452900,{"date":2209,"open":2210,"high":2211,"low":1882,"close":1901,"change":1049,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1901},"2025-07-31",13.89,14.41,1.72,13428500,{"date":2215,"open":2216,"high":2198,"low":2204,"close":2217,"change":292,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-30",13.87,13.95,1.9,13740800,{"date":2221,"open":2162,"high":2222,"low":1893,"close":2223,"change":1674,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-29",15.48,13.69,-12.91,23938700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1674,"volume":2233,"transactions":9,"vwap":2231},"2025-07-28",16.15,16.34,15.4,15.72,-0.325,12227300,{"date":2235,"open":2236,"high":2237,"low":2178,"close":2238,"change":2239,"percent_change":1261,"volume":2240,"transactions":9,"vwap":2238},"2025-07-25",15.855,16.65,16.045,-0.045,16633100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-24",17.74,18.32,15.91,16.09,-1.65,-9.3,22451500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2243,"change":1428,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2243},"2025-07-23",17.2,17.91,16.29,4.54,29467700,{"date":2258,"open":2185,"high":2259,"low":2077,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-22",17.049999,16.97,2.35,16.07,27656700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":1924,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1924},"2025-07-21",15.435,16.6,14.575,-2.27,-13.44,30819900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-18",14.65,17.22,14.381,16.89,2.46,17.05,55291000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2197,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2197},"2025-07-17",13.4,14.52,12.92,1.53,11.86,26412400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1428,"percent_change":909,"volume":1143,"transactions":9,"vwap":2294},"2025-07-16",12.18,12.95,11.95,12.9,{"date":2296,"open":2297,"high":2285,"low":2298,"close":2299,"change":1917,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-15",12.84,12.1,12.13,-5.31,8639900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-07-14",12.38,13.13,12.34,12.81,0.33,2.64,6621400,{"date":2312,"open":1859,"high":1982,"low":2313,"close":2314,"change":1438,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-11",12.37,12.48,-2.58,6202900,{"date":2318,"open":2319,"high":2283,"low":2320,"close":2307,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2307},"2025-07-10",13.21,12.73,-0.42,-3.17,8023300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-09",12.88,13.5,12.3,13.23,0.385,3,14144000,{"date":2334,"open":1972,"high":1995,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-08",12.51,12.845,0.125,0.98,9593200,{"date":2341,"open":1878,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-07",12.96,11.91,12.72,-1.58,-11.05,18198700,{"date":2349,"open":2350,"high":2351,"low":2006,"close":1958,"change":1072,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1958},"2025-07-03",14.6,15.15,2.07,28799800,{"date":2355,"open":2356,"high":1958,"low":2357,"close":2094,"change":2358,"percent_change":1782,"volume":2359,"transactions":9,"vwap":2094},"2025-07-02",12.53,12.31,1.45,26586100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2039,"change":2014,"percent_change":1135,"volume":2365,"transactions":9,"vwap":2039},"2025-07-01",12.405,12.91,12.03,22134300,{"date":2367,"open":1819,"high":2368,"low":1754,"close":2369,"change":117,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-30",12.06,11.96,10.43,15903900,{"date":2373,"open":858,"high":1789,"low":2374,"close":1743,"change":1686,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1743},"2025-06-27",10.72,-4.24,7349200,{"date":2378,"open":1754,"high":1820,"low":2379,"close":2380,"change":1933,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-26",10.81,11.31,3.57,6325500,{"date":2384,"open":2385,"high":1835,"low":2386,"close":2387,"change":1261,"percent_change":998,"volume":2388,"transactions":9,"vwap":2387},"2025-06-25",11.7,10.77,10.92,9011200,{"date":2390,"open":2391,"high":2392,"low":1804,"close":2393,"change":132,"percent_change":653,"volume":2394,"transactions":9,"vwap":2393},"2025-06-24",10.57,11.42,11.2,8766700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":322,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-23",10.53,10.661,10.26,10.42,-1.7,3835300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-06-20",10.925,10.93,10.55,10.6,-0.165,-1.53,4279100,{"date":2413,"open":1745,"high":2414,"low":2415,"close":2416,"change":2330,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-06-18",10.99,10.27,10.765,3.71,5083300,{"date":2420,"open":2421,"high":2422,"low":1600,"close":2423,"change":896,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-06-17",10.5,10.725,10.38,-2.9,2544500,{"date":2427,"open":1600,"high":2386,"low":2428,"close":2429,"change":2430,"percent_change":1626,"volume":2431,"transactions":9,"vwap":2429},"2025-06-16",10.24,10.69,0.3,5248000,{"date":2433,"open":2434,"high":1753,"low":1737,"close":2435,"change":2172,"percent_change":1589,"volume":2436,"transactions":9,"vwap":2435},"2025-06-13",10.47,10.39,5343200,{"date":2438,"open":1760,"high":2439,"low":1804,"close":2440,"change":198,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-12",10.91,10.71,-1.83,3946400,{"date":2444,"open":1754,"high":2445,"low":2446,"close":2439,"change":107,"percent_change":1975,"volume":2447,"transactions":9,"vwap":2439},"2025-06-11",11.37,10.76,6983700,{"date":2449,"open":2450,"high":2451,"low":1753,"close":2452,"change":620,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-10",11.32,11.734,10.85,1.31,15346500,{"date":2456,"open":2457,"high":2457,"low":2407,"close":2440,"change":467,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2440},"2025-06-09",11.035,-2.28,6289300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":1768,"change":281,"percent_change":1184,"volume":2465,"transactions":9,"vwap":1768},"2025-06-06",10.48,11.13,10.45,8455700,{"date":2467,"open":2468,"high":2469,"low":1594,"close":2400,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2400},"2025-06-05",11.33,11.39,-0.72,-6.46,11014800,{"date":2474,"open":2379,"high":2475,"low":1600,"close":1812,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1812},"2025-06-04",11.25,0.19,1.74,11368100,{"date":2480,"open":1766,"high":2481,"low":1751,"close":2482,"change":2105,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-03",11.38,10.95,-4.28,8923700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":970,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-02",11.58,11.618,11.134,11.44,-2.05,7860300,{"date":2494,"open":2495,"high":2496,"low":1782,"close":2497,"change":1698,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-30",12.17,12.24,11.68,-6.11,10810300,{"date":2501,"open":2363,"high":2021,"low":2502,"close":2503,"change":1414,"percent_change":1575,"volume":2504,"transactions":9,"vwap":2503},"2025-05-29",12.35,12.44,10382500,{"date":2506,"open":2026,"high":1891,"low":1996,"close":1995,"change":2507,"percent_change":417,"volume":2508,"transactions":9,"vwap":1995},"2025-05-28",0.015,19998000,{"date":2510,"open":2356,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":195,"volume":2515,"transactions":9,"vwap":2513},"2025-05-27",13.24,11.85,13.205,0.905,11895800,{"date":2517,"open":1979,"high":2518,"low":2519,"close":2328,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2328},"2025-05-23",12.89,12.15,-1.2,-8.89,12451500,{"date":2524,"open":2344,"high":1959,"low":1981,"close":2327,"change":2525,"percent_change":567,"volume":2526,"transactions":9,"vwap":2327},"2025-05-22",0.91,17939700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":1859,"change":147,"percent_change":977,"volume":2532,"transactions":9,"vwap":1859},"2025-05-21",12.22,13.53,12.07,16149100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2430,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-20",12.7,13.19,12.012,12.21,2.52,16328700,{"date":2542,"open":2543,"high":2495,"low":1843,"close":2343,"change":881,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2343},"2025-05-19",12.02,-4.03,5186000,{"date":2547,"open":2548,"high":2549,"low":2495,"close":2550,"change":208,"percent_change":2338,"volume":2551,"transactions":9,"vwap":2550},"2025-05-16",13.2,13.37,12.41,12063100,{"date":2553,"open":1947,"high":2283,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-05-15",12.2,12.29,-1.225,-9.06,7313700,{"date":2560,"open":1900,"high":2561,"low":2028,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-14",14.185,13.515,-0.475,-3.4,9180000,{"date":2567,"open":2568,"high":1907,"low":2569,"close":2570,"change":721,"percent_change":987,"volume":2571,"transactions":9,"vwap":2570},"2025-05-13",14.15,13.66,13.99,7984200,{"date":2573,"open":2574,"high":2116,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-05-12",15.61,13.88,14.09,-2.32,-14.14,12627500,{"date":2581,"open":2582,"high":2583,"low":2131,"close":2163,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2163},"2025-05-09",17.96,18.85,-1.69,-9.34,10072100,{"date":2588,"open":2589,"high":2590,"low":2170,"close":2591,"change":1274,"percent_change":2481,"volume":2592,"transactions":9,"vwap":2591},"2025-05-08",16.605,18.7,18.1,13402400,{"date":2594,"open":2595,"high":2596,"low":1891,"close":2597,"change":2453,"percent_change":1691,"volume":2598,"transactions":9,"vwap":2597},"2025-05-07",14.94,17.65,16.25,21114300,{"date":2600,"open":2601,"high":2602,"low":2211,"close":2595,"change":1933,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2595},"2025-05-06",15.36,15.84,2.68,9675800,{"date":2606,"open":2222,"high":2607,"low":1967,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-05",16.7,14.55,-1.41,-8.83,10742600,{"date":2613,"open":2013,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-02",16.35,13.1,15.96,2.42,17.87,12419600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2029,"change":407,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2029},"2025-05-01",14.71,14.95,13.09,-2.52,5767400,{"date":2628,"open":2629,"high":2162,"low":2630,"close":2210,"change":1574,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2210},"2025-04-30",13.96,13.41,-3.74,7020300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2197,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2197},"2025-04-29",14.73,16.1,13.75,-1.015,-6.57,7337400,{"date":2642,"open":2643,"high":2644,"low":2623,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-04-28",18.21,18.22,15.445,-1.825,-10.57,6235700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-04-25",19.6,19.604,16.9,17.27,-2.23,-11.44,5371900,{"date":2659,"open":2660,"high":2661,"low":2583,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-04-24",20.86,21.65,19.5,-2.07,-9.6,3589700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-04-23",26.88,27.5,20.53,21.57,-1.91,-8.13,5608100,{"date":180,"open":2676,"high":176,"low":2677,"close":2678,"change":229,"percent_change":1588,"volume":2679,"transactions":9,"vwap":2678},23.55,22.51,23.48,9812300]