[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BW":3,"homepage-market-summary":31,"stock-historical-BW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BW","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},"Babcock & Wilcox Enterprises, Inc.","NYSE",null,"HEATING EQUIPMENT, EXCEPT ELECTRIC & WARM AIR FURNACES","Babcock & Wilcox Enterprises Inc is an energy technologies provider offering energy and emissions control solutions to a broad range of industrial, electrical utility, municipal, and other customers. It offers technologies that utilize coal, natural gas, hydrogen, waste, and biomass to produce energy, environmental solutions, and carbon capture systems. The company's product portfolio comprises steam generation systems, environmental solutions, combustion and fuel systems, and related equipment and services. Additionally, it offers specialized technologies (BrightLoop) in industrial energy production, including hydrogen and syngas. Geographically, the company generates maximum revenue from the United States, and the rest from Canada, the UK, Indonesia, the Philippines, and other markets.","1,650","Akron, OH",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},5.7,5.91,5.96,5.64,5.79,-0.09,-1.55,4618578.332821,31888,5.7395,22.030001,2.74,4078301.286657912,15.3,2842,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.244,3543264,1293291222.951136,1914.13,"2025-04-22",[183,184,194,204,212,222,233,243,254,264,273,283,293,304,314,324,335,345,356,367,376,385,394,403,413,422,430,441,451,461,472,482,492,502,513,522,532,542,553,563,573,582,592,601,611,619,629,639,649,658,668,678,687,696,705,712,720,728,737,746,755,763,770,778,786,794,803,811,820,828,837,845,854,862,870,877,886,894,902,911,919,928,936,943,952,961,969,978,987,994,1002,1011,1020,1026,1034,1043,1051,1059,1067,1076,1084,1093,1100,1107,1115,1123,1131,1140,1148,1156,1164,1171,1178,1184,1193,1201,1209,1217,1222,1228,1236,1245,1252,1259,1267,1274,1280,1289,1296,1304,1312,1319,1327,1334,1342,1350,1356,1363,1369,1377,1382,1389,1396,1402,1408,1416,1424,1433,1442,1450,1456,1463,1467,1473,1478,1485,1492,1498,1502,1509,1517,1523,1529,1535,1542,1548,1557,1563,1570,1576,1584,1588,1596,1604,1608,1612,1618,1624,1630,1637,1644,1650,1657,1662,1668,1676,1682,1690,1697,1704,1711,1718,1727,1736,1743,1749,1755,1761,1769,1777,1784,1791,1798,1805,1809,1816,1820,1828,1833,1840,1845,1851,1855,1863,1868,1872,1880,1885,1892,1898,1903,1909,1915,1920,1927,1933,1939,1944,1953,1961,1968,1975,1982,1989,1996,2005,2009,2016,2021,2026,2032,2040,2046,2054,2059,2063,2071,2077,2084,2091,2098,2104,2110,2116,2122,2128,2135,2140,2146,2151,2157,2162,2166,2174,2179,2185,2191,2199,2204,2211,2218,2226,2232,2238,2242,2248,2253,2258,2264,2271,2277,2283,2288,2294,2302,2307,2311,2315,2321,2327,2331,2334,2339,2343,2351,2360,2368,2377,2381,2386,2391,2394,2398,2402,2406,2410,2414,2419,2424,2427,2431,2434,2439,2444,2450,2454,2458,2465,2470,2476,2479,2483,2489,2498,2503,2509,2514,2517,2522,2527,2531,2536,2539,2546,2552,2561,2567,2575,2584,2592,2600,2607,2615,2622,2629,2634,2640,2645,2651,2659,2667,2674,2682,2691,2699,2704,2711,2719,2726,2734,2741,2748,2753,2760,2769],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",5.84,5.955,5.63,-0.05,-0.86,5928574.205926,33688,5.7954,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",5.88,5.95,5.78,0.03,0.52,5557871.158339,34490,5.8384,{"date":205,"open":17,"high":197,"low":206,"close":207,"change":108,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",5.72,5.81,1.04,4168609.299253,31812,5.8228,{"date":213,"open":214,"high":215,"low":206,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",6.18,6.25,5.75,-0.52,-8.29,5504839.941615,36472,5.8646,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",6.13,6.41,6.08,6.27,0.1,1.62,6482239.399409,36172,6.2747,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",6.51,6.015,6.17,-0.47,-7.08,7427803.249774,44158,6.1724,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",7.21,7.29,6.61,6.64,-0.7,-9.54,6149605.090251,40363,6.772,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",7.3,7.59,7.1746,7.34,0,4005972.988034,30110,7.3832,{"date":265,"open":266,"high":267,"low":246,"close":259,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",7.57,7.6,-0.02,-0.27,3183007.180514,23216,7.4014,{"date":274,"open":275,"high":276,"low":277,"close":275,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",7.36,7.4499,7.075,0.04,0.55,6881939.496617,27770,7.3114,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",7.1,7.435,7.32,0.53,7.81,3861655.150372,31122,7.2916,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",7.14,7.25,6.67,6.79,-0.19,-2.72,4227020.447284,31803,6.8804,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":189,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",7.06,7.19,6.86,6.98,-0.71,3238635.14303,27047,6.975,{"date":315,"open":316,"high":275,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",7.33,6.945,7.03,-0.91,-11.46,5783789.579324,46736,7.0854,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",7.51,8.045,7.4443,7.94,0.77,10.74,5729263.989523,49507,7.8219,{"date":336,"open":256,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",7.55,7.15,7.17,-0.26,-3.5,2899717.022782,27442,7.2518,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",7.61,7.7999,7.38,7.43,-0.31,-4.01,3206873.691709,32324,7.476,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",7.35,7.92,7.26,7.74,0.64,9.01,4570563.082358,36041,7.7192,{"date":368,"open":306,"high":369,"low":370,"close":285,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",7.31,7,-0.03,-0.42,3305711.603404,29099,7.1178,{"date":377,"open":370,"high":378,"low":379,"close":380,"change":228,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",7.37,6.93,7.13,1.42,3835853.142766,31586,7.1533,{"date":386,"open":387,"high":338,"low":388,"close":318,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",6.88,6.75,0.19,2.78,3914041.42356,35352,7.0125,{"date":395,"open":369,"high":396,"low":397,"close":398,"change":249,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",7.397,6.81,6.84,-9.28,7988159.810373,50039,6.955,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":148,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",7.68,7.8,7.23,7.54,5.31,5872641.798698,37844,7.441,{"date":414,"open":267,"high":415,"low":416,"close":417,"change":217,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",7.64,7.11,7.16,-6.77,4462112.897408,27481,7.2612,{"date":423,"open":406,"high":424,"low":326,"close":405,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",7.98,0.15,1.99,3748252.450304,29459,7.6576,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",7.78,7.85,7.45,7.53,-0.3,-3.83,3305820.932641,29619,7.5549,{"date":442,"open":359,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",8.08,7.79,7.83,0.14,1.82,3778505.209404,33365,7.8954,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",8.15,8.2452,7.69,-0.59,-7.13,5404391.863134,43686,7.8074,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",8.56,8.5999,8.05,8.28,-0.15,-1.78,5771231.710606,31722,8.1995,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",9.05,8.3,8.43,-0.68,-7.46,4417801.031256,34812,8.4981,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":371,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",9.14,9.2,8.57,9.11,-0.33,4456406.02102,42638,8.9358,{"date":493,"open":494,"high":495,"low":496,"close":484,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",9.6,9.76,9.015,-0.78,-7.86,5227936.59139,47851,9.2103,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",10.35,10.469,9.78,9.92,-0.37,-3.6,4495817.958144,40772,9.9617,{"date":514,"open":494,"high":515,"low":494,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",10.6,10.29,0.94,10.05,7458563.134892,67851,10.2391,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":372,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",9.71,10.2121,9.27,9.35,-4.3,7596106.844109,49584,9.5548,{"date":533,"open":534,"high":535,"low":526,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",9.42,10.2,9.77,0.58,6.31,9933773.267752,81388,9.7006,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",11.86,12.08,9,9.19,0.31,3.49,20105649.750901,137355,9.8673,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",9.47,9.62,8.88,-0.49,-5.23,4241346.009762,44773,9.1049,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":113,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",9.68,9.93,9.07,9.37,-0.11,2258561.352224,30683,9.3921,{"date":574,"open":527,"high":495,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",9.06,9.38,-0.14,-1.47,1584871.716932,21035,9.4709,{"date":583,"open":518,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",10.32,9.51,9.52,-0.62,-6.11,1986454.172997,22207,9.7995,{"date":593,"open":594,"high":595,"low":536,"close":596,"change":597,"percent_change":235,"volume":598,"transactions":599,"vwap":600},"2026-08-04",9.88,10.38,10.14,0.62,3046827.032959,35429,10.1999,{"date":602,"open":603,"high":604,"low":605,"close":586,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",9.04,9.735,8.86,0.2,2.15,3001516.606571,30991,9.4596,{"date":612,"open":495,"high":613,"low":575,"close":614,"change":467,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",9.91,9.32,-1.58,3575663.058937,41895,9.3957,{"date":620,"open":621,"high":622,"low":623,"close":555,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",8.41,9.66,8.355,1.53,19.27,5264400.871608,52184,9.2905,{"date":630,"open":631,"high":632,"low":633,"close":329,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",8.78,8.96,7.93,-0.89,-10.08,3542531.648936,34374,8.1804,{"date":640,"open":547,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",9.26,8.35,8.83,-0.57,-6.06,4122534.767216,36782,8.7358,{"date":650,"open":524,"high":651,"low":474,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",9.9286,9.4,-0.22,-2.29,3011164.434622,32360,9.3612,{"date":659,"open":660,"high":661,"low":662,"close":556,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",10.8,10.82,9.61,-1.39,-12.62,3056774.046838,29543,10.0104,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":143,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",10.58,11.11,10.53,11.01,2.99,2077786.773069,22593,10.9066,{"date":679,"open":672,"high":680,"low":672,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",10.94,10.69,-0.17,-1.57,1842734.228874,23122,10.7139,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":288,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",10.68,10.86,10.505,5.13,1770957.210026,24357,10.7817,{"date":697,"open":698,"high":672,"low":506,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",9.96,10.33,0.44,4.45,2670063.128868,29563,10.2547,{"date":706,"open":506,"high":707,"low":708,"close":709,"change":577,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-17",10.035,9.45,9.89,-1.4,4807100,{"date":713,"open":714,"high":715,"low":698,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",10.65,10.945,10.03,-0.87,-7.98,4950100,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":299,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-15",11.03,11.23,10.51,10.9,-1.71,2657900,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-14",11.28,11.31,10.837,11.09,0.16,1.46,2732600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-13",12.33,12.39,10.87,10.93,-0.77,-6.58,3578500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",11.34,11.755,10.975,11.7,0.24,2.09,4264100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":225,"volume":762,"transactions":9,"vwap":760},"2026-07-09",11.1,11.62,11.02,11.46,0.69,3898000,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":278,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-08",10.27,10.79,10.77,0.37,3382900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":456,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-07",11.05,11.15,10.46,10.73,-5.21,4547700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":372,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-06",11.65,12.06,11.245,11.32,-3.58,4105300,{"date":787,"open":788,"high":789,"low":723,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",12.85,12.88,11.74,-1,-7.85,5195500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",13.66,13.74,12.621,12.74,-1.36,-9.65,4273400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":113,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-30",14.45,14.64,13.96,14.1,-0.07,3200300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",14.38,14.53,13.625,14.11,-0.34,-2.35,3220300,{"date":821,"open":822,"high":823,"low":824,"close":805,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":805},"2026-06-26",14.5,14.6,13.86,-0.43,-2.89,22434000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",14.8,14.91,13.92,14.88,0.46,3.19,3584900,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",15.82,14.15,14.42,-1.48,-9.31,4986300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",16.61,17.265,15.88,15.9,-1.86,-10.47,2662000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":148,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-22",17.41,17.94,17.049999,17.76,2.19,1635500,{"date":863,"open":856,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",18.12,16.84,17.38,0.22,1.28,3640900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":288,"percent_change":835,"volume":876,"transactions":9,"vwap":875},"2026-06-17",16.79,18.040001,16.788,17.16,2746300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",16.040001,17.36,15.95,16.63,0.3,1.84,2714800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":123,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-15",16.57,16.901,15.96,16.33,1.55,2431000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":867,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-12",15.84,16.52,15.77,16.08,1.39,2151500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",15.05,16.014,14.98,15.86,1.22,8.33,2108400,{"date":912,"open":913,"high":914,"low":915,"close":806,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":806},"2026-06-10",15.18,16.13,14.62,-0.85,-5.49,2220600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",15.98,16.55,14.662,15.49,-0.39,-2.46,2583900,{"date":929,"open":930,"high":931,"low":932,"close":849,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":849},"2026-06-08",16.97,17.39,15.865,-0.48,-2.93,2168800,{"date":937,"open":857,"high":938,"low":890,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",18.38,16.36,-2.28,-12.23,2870000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",16.87,18.79,16.85,18.64,0.96,5.43,2667300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",17.89,18.2,16.86,17.68,-0.36,-2,2432500,{"date":962,"open":963,"high":964,"low":965,"close":873,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":873},"2026-06-02",17.4,18.54,17.35,1.03,6.06,3220500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",18.35,18.7,16.99,17.01,-1.44,-7.8,4116900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-29",19.13,19.18,17.77,18.45,-0.73,-3.81,5568700,{"date":988,"open":989,"high":990,"low":991,"close":981,"change":653,"percent_change":992,"volume":993,"transactions":9,"vwap":981},"2026-05-28",19.4,20.33,18.75,-1.13,2805200,{"date":995,"open":996,"high":997,"low":998,"close":989,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":989},"2026-05-27",19.6,20.030001,18.6,-0.25,-1.27,3388000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-26",19.39,19.99,18.423,19.65,0.61,3.2,4223300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",20.26,20.43,18.875,19.040001,-1.5,-7.3,3251700,{"date":1021,"open":991,"high":1022,"low":991,"close":1023,"change":1024,"percent_change":338,"volume":1025,"transactions":9,"vwap":1023},"2026-05-21",20.6,20.54,1.37,2528500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":372,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-20",19.83,20.23,18.74,19.17,-2.14,2395600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",19.76,20.63,18.37,19.59,-0.56,-2.78,4202300,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-18",21.97,19.33,20.15,-1.7,-7.78,5707700,{"date":1052,"open":1053,"high":26,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",18.89,18.725,21.85,0.63,2.97,12778700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":622,"volume":1066,"transactions":9,"vwap":1064},"2026-05-14",19.36,21.36,19.1,21.22,1.87,3659300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-13",20.059999,20.75,18.575,19.35,-0.4,-2.03,4756000,{"date":1077,"open":983,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",19.82,17.65,19.75,0.84,4.44,5019400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-11",16.7,18.99,15.56,18.91,4.37,30.06,9219700,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":436,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",15,14.201,14.54,-2.02,2546100,{"date":1101,"open":1102,"high":1103,"low":841,"close":1104,"change":310,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-07",15.67,16,14.84,-4.57,2673800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":537,"volume":1114,"transactions":9,"vwap":1112},"2026-05-06",15.47,15.71,14.742,15.55,0.09,2051900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":148,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-05",15.4,15.8,14.92,15.46,2.52,2174000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":103,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-04",14.35,15.39,13.58,15.08,7.18,4177400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-01",15.5,15.6,14.062,14.07,-1.59,-10.15,3243300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":197,"volume":1147,"transactions":9,"vwap":1145},"2026-04-30",14.87,15.83,14.52,15.66,0.88,2263400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":734,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-29",14.79,14.93,14.13,14.78,1.09,1860000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":915,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":915},"2026-04-28",15.12,15.13,14.32,-0.83,-5.37,2128500,{"date":1165,"open":1166,"high":879,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-27",14.97,15.45,0.95,6.55,3938000,{"date":1172,"open":1173,"high":1134,"low":1174,"close":822,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":822},"2026-04-24",15.42,14.08,-1.16,-7.41,4161700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1145,"change":999,"percent_change":683,"volume":1183,"transactions":9,"vwap":1145},"2026-04-23",16.02,16.56,14.945,3346800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-22",16.5,16.9,14.66,15.91,-0.13,-0.81,4344200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":879,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":879},"2026-04-21",16.77,17.53,15.845,-0.5,-3.02,3058500,{"date":1202,"open":955,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-20",18.22,16.51,16.54,-1.82,-9.91,3456200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":809,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-17",18.25,18.76,17.51,18.36,-0.38,2761500,{"date":1218,"open":1219,"high":998,"low":857,"close":1219,"change":1220,"percent_change":700,"volume":1221,"transactions":9,"vwap":1219},"2026-04-16",18.43,0.08,2413900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":971,"change":54,"percent_change":27,"volume":1227,"transactions":9,"vwap":971},"2026-04-15",17.81,18.8,17.75,2517000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1215,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-14",18.5,18.68,17.66,17.86,-2.08,1694300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-13",17.18,18.33,16.677,18.24,0.8,4.59,2660000,{"date":1246,"open":1203,"high":1211,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-10",17.26,17.44,-0.58,-3.22,2481700,{"date":1253,"open":974,"high":1254,"low":974,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-09",18.18,18.02,0.87,5.07,2970100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":446,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-08",18.21,18.39,16.92,17.15,0.82,2566300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":974,"change":1272,"percent_change":892,"volume":1273,"transactions":9,"vwap":974},"2026-04-07",16.24,17.12,15.63,0.26,3596800,{"date":1275,"open":881,"high":1276,"low":1277,"close":1278,"change":966,"percent_change":1169,"volume":1279,"transactions":9,"vwap":1278},"2026-04-06",17.59,15.76,16.75,6046900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-02",14.26,15.93,14.2,15.72,0.75,5.01,3139900,{"date":1290,"open":831,"high":1291,"low":1292,"close":1166,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1166},"2026-04-01",15.612,14.69,0.28,1.91,2863800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1292,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1292},"2026-03-31",13.81,14.72,13.633,1.48,11.2,2320000,{"date":1305,"open":1306,"high":1103,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-30",14.73,12.965,13.21,-1.65,-11.1,3592500,{"date":1313,"open":1284,"high":1314,"low":1315,"close":1316,"change":128,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-27",14.95,13.94,14.86,2.77,2816300,{"date":1320,"open":1321,"high":1118,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-26",15.15,14.057,14.46,-1.17,-7.49,2622600,{"date":1328,"open":1292,"high":1329,"low":1330,"close":1271,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1271},"2026-03-25",15.65,14.335,1.21,8.39,2925300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":841,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":841},"2026-03-24",13.79,14.65,13.49,0.34,2.41,4479000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1174,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1174},"2026-03-23",15.23,16.19,13.9,-1.1,-7.25,10062700,{"date":1351,"open":1352,"high":1269,"low":1353,"close":913,"change":558,"percent_change":1354,"volume":1355,"transactions":9,"vwap":913},"2026-03-20",15.41,14.58,-3.13,5350300,{"date":1357,"open":796,"high":1358,"low":1359,"close":1102,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1102},"2026-03-19",15.705,13.35,1.5,10.59,4382000,{"date":1364,"open":1314,"high":1365,"low":1298,"close":1366,"change":984,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-18",15.29,14.17,-4.9,6164900,{"date":1370,"open":1371,"high":1151,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-17",12.83,12.78,14.9,3.16,26.92,9681700,{"date":1378,"open":766,"high":1379,"low":724,"close":790,"change":1380,"percent_change":751,"volume":1381,"transactions":9,"vwap":790},"2026-03-16",11.85,1.23,8482300,{"date":1383,"open":1384,"high":1384,"low":1385,"close":724,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":724},"2026-03-13",13.01,10.18,-2.54,-19.46,11127100,{"date":1390,"open":1144,"high":1391,"low":1392,"close":1393,"change":726,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-12",14.621,12.71,13.05,-11.59,7331900,{"date":1397,"open":840,"high":1373,"low":1398,"close":1399,"change":1400,"percent_change":692,"volume":1401,"transactions":9,"vwap":1399},"2026-03-11",13.834,14.76,0.72,3819600,{"date":1403,"open":1315,"high":1399,"low":1404,"close":1405,"change":279,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-10",13.63,14.04,4.08,5130300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1338,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1338},"2026-03-09",12.73,14.16,12.6,0.39,2.98,5254500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":299,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-06",12.98,14.59,12.84,13.1,-1.43,8005000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-05",12.01,13.7,11.72,13.29,1.49,12.63,12420400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-04",9.73,12.03,9.28,11.8,3.7,45.68,19042500,{"date":1443,"open":1444,"high":463,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-03",8.48,7.95,8.1,-0.9,-10,3044500,{"date":1451,"open":1452,"high":1453,"low":1452,"close":546,"change":446,"percent_change":1454,"volume":1455,"transactions":9,"vwap":546},"2026-03-02",8.53,9.23,1.58,2131400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":605,"change":488,"percent_change":1461,"volume":1462,"transactions":9,"vwap":605},"2026-02-27",8.91,9.13,8.71,-3.59,1227900,{"date":1464,"open":1458,"high":485,"low":1465,"close":547,"change":108,"percent_change":138,"volume":1466,"transactions":9,"vwap":547},"2026-02-26",8.5,1505300,{"date":1468,"open":1469,"high":1470,"low":474,"close":1459,"change":189,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1459},"2026-02-25",9.39,9.55,-0.54,1137900,{"date":1474,"open":1475,"high":1437,"low":463,"close":1476,"change":54,"percent_change":19,"volume":1477,"transactions":9,"vwap":1476},"2026-02-24",8.59,9.18,1378000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":371,"percent_change":817,"volume":1484,"transactions":9,"vwap":1483},"2026-02-23",8.66,8.765,8.21,8.69,2214700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":587,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-20",9.3,9.56,8.72,-6.64,2159600,{"date":1493,"open":527,"high":556,"low":1494,"close":1495,"change":1496,"percent_change":825,"volume":1497,"transactions":9,"vwap":1495},"2026-02-19",9.1,9.34,-0.04,1331800,{"date":1499,"open":1488,"high":1500,"low":614,"close":576,"change":577,"percent_change":578,"volume":1501,"transactions":9,"vwap":576},"2026-02-18",10.02,1475800,{"date":1503,"open":1488,"high":1504,"low":1505,"close":586,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":586},"2026-02-17",9.7,9.21,-0.23,-2.36,1753300,{"date":1510,"open":1511,"high":1512,"low":1487,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-13",9.54,10.342,9.75,0.13,1.35,1897200,{"date":1518,"open":495,"high":1519,"low":1520,"close":556,"change":1521,"percent_change":228,"volume":1522,"transactions":9,"vwap":556},"2026-02-12",10.39,9.46,0.01,3476800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":662,"change":569,"percent_change":992,"volume":1528,"transactions":9,"vwap":662},"2026-02-11",10,10.48,9.12,1918200,{"date":1530,"open":1511,"high":613,"low":1531,"close":1532,"change":606,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-10",8.87,9.72,2.1,2056500,{"date":1536,"open":1537,"high":1538,"low":1537,"close":586,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":586},"2026-02-09",9.5,10.3,0.02,0.21,2970500,{"date":1543,"open":1458,"high":565,"low":1544,"close":1537,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1537},"2026-02-06",8.82,0.98,11.5,2589000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-05",8.73,9.15,8.32,8.52,-0.75,-8.09,3794400,{"date":1558,"open":1302,"high":1559,"low":1453,"close":526,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":526},"2026-02-04",11.57,-1.88,-16.86,4475400,{"date":1564,"open":699,"high":1565,"low":1566,"close":773,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":773},"2026-02-03",11.29,10.281,1.08,10.72,4175400,{"date":1571,"open":1537,"high":774,"low":534,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-02",10.07,0.43,4.46,2830000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1554,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-30",10.19,10.88,9.49,9.64,-7.22,2367900,{"date":1585,"open":1586,"high":742,"low":1581,"close":1519,"change":21,"percent_change":190,"volume":1587,"transactions":9,"vwap":1519},"2026-01-29",10.67,2939000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1526,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1526},"2026-01-28",10.5,10.97,10.08,-0.08,-0.76,3108400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":54,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-27",9.99,10.867,9.63,10.56,4.87,4441300,{"date":1605,"open":614,"high":596,"low":546,"close":1572,"change":597,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1572},"2026-01-26",6.56,4212200,{"date":1609,"open":546,"high":1610,"low":486,"close":708,"change":1056,"percent_change":295,"volume":1611,"transactions":9,"vwap":708},"2026-01-23",9.634,3152000,{"date":1613,"open":1614,"high":567,"low":1615,"close":1544,"change":1616,"percent_change":339,"volume":1617,"transactions":9,"vwap":1544},"2026-01-22",8.37,8.23,0.59,2914300,{"date":1619,"open":1620,"high":1621,"low":415,"close":1615,"change":189,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1615},"2026-01-21",8.36,8.45,-0.6,2404900,{"date":1625,"open":1626,"high":1627,"low":406,"close":466,"change":577,"percent_change":1628,"volume":1629,"transactions":9,"vwap":466},"2026-01-20",7.955,8.77,-1.66,3152200,{"date":1631,"open":1621,"high":643,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-16",8.26,8.42,0.11,1.32,2821800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1113,"percent_change":1154,"volume":1643,"transactions":9,"vwap":1642},"2026-01-15",8.4,8.58,8.09,8.31,2518800,{"date":1645,"open":1614,"high":1646,"low":406,"close":1647,"change":269,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-14",8.455,8.22,-3.18,2398900,{"date":1651,"open":1482,"high":1640,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-13",8.03,8.49,0.27,3.28,2987100,{"date":1658,"open":1445,"high":1444,"low":1659,"close":1647,"change":1654,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1647},"2026-01-12",7.5,3.4,4098500,{"date":1663,"open":1664,"high":1665,"low":380,"close":1445,"change":143,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1445},"2026-01-09",7.65,8.0050001,4.19,5028000,{"date":1669,"open":237,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-08",7.73,5.92,7.63,1.71,28.89,10571100,{"date":1677,"open":1678,"high":1679,"low":17,"close":1671,"change":1471,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1671},"2026-01-07",6.34,6.43,-8.36,2155800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1593,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-06",6.52,6.59,6.38,6.46,-1.22,2136200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":389,"percent_change":674,"volume":1696,"transactions":9,"vwap":1695},"2026-01-05",6.37,6.625,5.991,6.54,3414000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1521,"percent_change":734,"volume":1703,"transactions":9,"vwap":1702},"2026-01-02",6.5,6.53,6.12,6.35,2230800,{"date":1705,"open":1706,"high":1707,"low":237,"close":1678,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1678},"2025-12-31",6.24,6.48,0.07,1.12,2007000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":227,"change":39,"percent_change":1716,"volume":1717,"transactions":9,"vwap":227},"2025-12-30",5.6,6.42,5.58,13.18,4464600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-29",5.15,5.56,5.11,5.54,0.29,5.52,1629400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-26",5.33,5.35,5.04,5.25,-0.1,-1.87,1470800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1730,"change":1741,"percent_change":1553,"volume":1742,"transactions":9,"vwap":1730},"2025-12-24",4.91,5.37,4.86,0.42,1487200,{"date":1744,"open":1602,"high":1745,"low":1746,"close":1747,"change":260,"percent_change":260,"volume":1748,"transactions":9,"vwap":1747},"2025-12-23",5.02,4.855,4.93,1473700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1747,"change":199,"percent_change":1008,"volume":1754,"transactions":9,"vwap":1747},"2025-12-22",4.99,5,4.73,1849200,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1113,"percent_change":1065,"volume":1760,"transactions":9,"vwap":1759},"2025-12-19",4.85,5.1,4.9,2778400,{"date":1762,"open":1763,"high":1257,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-18",4.84,4.615,4.81,0.17,3.66,2485200,{"date":1770,"open":1739,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-17",5.39,4.57,4.64,-0.64,-12.12,4351400,{"date":1778,"open":1771,"high":1779,"low":1780,"close":1781,"change":999,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-16",5.68,5.06,5.28,-4.52,4005600,{"date":1785,"open":197,"high":1786,"low":1787,"close":1788,"change":372,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-15",6,5.47,5.53,-7.06,2694000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":197,"change":269,"percent_change":1796,"volume":1797,"transactions":9,"vwap":197},"2025-12-12",6.21,6.49,5.865,-4.34,2671500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":21,"percent_change":1422,"volume":1804,"transactions":9,"vwap":1803},"2025-12-11",6.14,6.385,5.83,6.22,2854100,{"date":1806,"open":215,"high":235,"low":1807,"close":538,"change":1539,"percent_change":143,"volume":1808,"transactions":9,"vwap":538},"2025-12-10",6.124,2175500,{"date":1810,"open":1811,"high":1812,"low":1723,"close":1813,"change":1814,"percent_change":1469,"volume":1815,"transactions":9,"vwap":1813},"2025-12-09",5.65,6.39,6.29,0.54,3569700,{"date":1817,"open":216,"high":197,"low":1818,"close":216,"change":1708,"percent_change":1380,"volume":1819,"transactions":9,"vwap":216},"2025-12-08",5.36,4230200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1779,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1779},"2025-12-05",6.69,6.77,5.67,-1.07,-15.85,4434400,{"date":1829,"open":1679,"high":1830,"low":1692,"close":388,"change":143,"percent_change":1831,"volume":1832,"transactions":9,"vwap":388},"2025-12-04",6.919,4.98,3948400,{"date":1834,"open":1835,"high":1685,"low":1836,"close":1679,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1679},"2025-12-03",6.32,6.07,0.18,2.88,3139200,{"date":1841,"open":1842,"high":1684,"low":1786,"close":215,"change":1514,"percent_change":1843,"volume":1844,"transactions":9,"vwap":215},"2025-12-02",6.23,2.12,4185300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1701,"change":1190,"percent_change":1234,"volume":1850,"transactions":9,"vwap":1701},"2025-12-01",6.03,6.15,5.66,2776700,{"date":1852,"open":1678,"high":1812,"low":1848,"close":215,"change":113,"percent_change":1853,"volume":1854,"transactions":9,"vwap":215},"2025-11-28",-0.16,1189000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":768,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-26",6.01,6.4,5.73,6.26,6.28,3024200,{"date":1864,"open":198,"high":1865,"low":1730,"close":1866,"change":1539,"percent_change":1339,"volume":1867,"transactions":9,"vwap":1866},"2025-11-25",5.9,5.89,2493000,{"date":1869,"open":1859,"high":1793,"low":1859,"close":1870,"change":1708,"percent_change":1331,"volume":1871,"transactions":9,"vwap":1870},"2025-11-24",5.87,3164300,{"date":1873,"open":1874,"high":1875,"low":409,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-21",5.93,5.99,5.8,-0.28,-4.61,4146300,{"date":1881,"open":1882,"high":337,"low":1857,"close":226,"change":1198,"percent_change":1883,"volume":1884,"transactions":9,"vwap":226},"2025-11-20",6.9,-7.6,6075100,{"date":1886,"open":1822,"high":1887,"low":1888,"close":1889,"change":809,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-19",6.83,6.36,6.58,-1.05,2358000,{"date":1893,"open":215,"high":398,"low":1894,"close":1895,"change":752,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-18",6.051,6.65,3.74,3963400,{"date":1899,"open":1684,"high":388,"low":1900,"close":225,"change":340,"percent_change":1901,"volume":1902,"transactions":9,"vwap":225},"2025-11-17",6.215,-3.9,3343100,{"date":1904,"open":1866,"high":1905,"low":1906,"close":297,"change":1766,"percent_change":1907,"volume":1908,"transactions":9,"vwap":297},"2025-11-14",6.78,5.76,2.62,4858300,{"date":1910,"open":1911,"high":1912,"low":1692,"close":1699,"change":1198,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1699},"2025-11-13",7.02,7.048,-7.14,5774200,{"date":1916,"open":370,"high":1917,"low":1887,"close":370,"change":734,"percent_change":1918,"volume":1919,"transactions":9,"vwap":370},"2025-11-12",7.77,2.34,6881200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":398,"change":1925,"percent_change":717,"volume":1926,"transactions":9,"vwap":398},"2025-11-11",6.72,7.24,6.615,-0.06,7376500,{"date":1928,"open":1865,"high":338,"low":1929,"close":1882,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1882},"2025-11-10",5.86,1.29,22.99,15644000,{"date":1934,"open":692,"high":1935,"low":97,"close":1936,"change":834,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-07",5.645,5.61,8.93,6024700,{"date":1940,"open":1758,"high":1941,"low":1942,"close":1720,"change":153,"percent_change":246,"volume":1943,"transactions":9,"vwap":1720},"2025-11-06",5.57,4.83,19546400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-05",4.795,5.55,4.74,4.8,1.06,28.34,29217000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1896,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1896},"2025-11-04",3.67,4.12,3.63,-0.18,-4.59,5159700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":548,"percent_change":1475,"volume":1967,"transactions":9,"vwap":1966},"2025-11-03",3.6,3.95,3.51,3.92,1544500,{"date":1969,"open":549,"high":1970,"low":1971,"close":1972,"change":425,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-31",3.655,3.39,3.61,4.34,1510500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":734,"percent_change":1757,"volume":1981,"transactions":9,"vwap":1980},"2025-10-30",3.25,3.55,3.171,3.46,1435800,{"date":1983,"open":835,"high":1984,"low":1985,"close":1986,"change":446,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-29",3.415,3.12,3.3,4.43,2415500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1374,"change":1733,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1374},"2025-10-28",3.29,3.31,3.14,-3.07,1128900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-27",3.53,3.59,3.225,3.26,-0.2,-5.78,1263200,{"date":2006,"open":1978,"high":1957,"low":2007,"close":1980,"change":199,"percent_change":1256,"volume":2008,"transactions":9,"vwap":1980},"2025-10-24",3.42,1264900,{"date":2010,"open":2011,"high":2012,"low":1977,"close":2013,"change":752,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-23",3.35,3.475,3.43,7.52,1028400,{"date":2017,"open":2011,"high":89,"low":2018,"close":835,"change":2002,"percent_change":2019,"volume":2020,"transactions":9,"vwap":835},"2025-10-22",3.06,-5.9,1769900,{"date":2022,"open":1998,"high":2023,"low":1992,"close":1971,"change":653,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1971},"2025-10-21",3.548,-6.09,1096800,{"date":2027,"open":1767,"high":2028,"low":2029,"close":1972,"change":123,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1972},"2025-10-20",3.81,3.501,7.44,1421600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":999,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-17",3.52,3.599,3.155,3.36,-6.93,1996300,{"date":2041,"open":2042,"high":2043,"low":2034,"close":1972,"change":1958,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1972},"2025-10-16",3.84,3.96,-4.75,1852500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":278,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-15",3.9,4.04,3.65,3.79,1.07,2152100,{"date":2055,"open":1660,"high":2056,"low":2037,"close":2057,"change":606,"percent_change":188,"volume":2058,"transactions":9,"vwap":2057},"2025-10-14",3.965,3.75,1979100,{"date":2060,"open":2007,"high":1978,"low":2061,"close":1978,"change":143,"percent_change":613,"volume":2062,"transactions":9,"vwap":1978},"2025-10-13",3.22,2122800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1198,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-10",3.77,3.83,3.185,3.23,-13.4,2542100,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":752,"percent_change":387,"volume":2076,"transactions":9,"vwap":2075},"2025-10-09",3.48,3.758,3.73,2170700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":549,"change":867,"percent_change":2082,"volume":2083,"transactions":9,"vwap":549},"2025-10-08",3.275,3.505,3.24,6.73,1901700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":446,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-07",3.15,3.27,3.02,4.47,2119200,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1654,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-06",2.9,3.47,3.13,9.44,4052400,{"date":2099,"open":2100,"high":2101,"low":27,"close":2102,"change":199,"percent_change":1950,"volume":2103,"transactions":9,"vwap":2102},"2025-10-03",2.83,2.96,2.86,1967700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2100,"change":1113,"percent_change":1655,"volume":2109,"transactions":9,"vwap":2100},"2025-10-02",2.79,2.92,2.71,1561100,{"date":2111,"open":1838,"high":2112,"low":2113,"close":27,"change":1853,"percent_change":2114,"volume":2115,"transactions":9,"vwap":27},"2025-10-01",2.955,2.7,-5.52,2041000,{"date":2117,"open":2118,"high":2081,"low":2119,"close":2093,"change":1877,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2093},"2025-09-30",3.17,2.84,-8.81,2273600,{"date":2123,"open":1057,"high":1992,"low":2124,"close":2125,"change":883,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-29",2.91,3.18,10.42,3111500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1838,"change":1634,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1838},"2025-09-26",2.85,2.95,2.64,3.97,2247900,{"date":2136,"open":674,"high":674,"low":2137,"close":1317,"change":488,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1317},"2025-09-25",2.76,-10.65,2424200,{"date":2141,"open":2068,"high":2142,"low":2018,"close":2143,"change":1190,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-24",3.34,3.1,-4.02,1545000,{"date":2147,"open":1998,"high":2148,"low":1985,"close":2068,"change":1958,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2068},"2025-09-23",3.54,-5.28,1461900,{"date":2152,"open":2153,"high":1978,"low":2088,"close":2154,"change":446,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-22",3.21,3.41,4.28,2626400,{"date":2158,"open":2159,"high":2159,"low":2118,"close":2087,"change":999,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2087},"2025-09-19",3.5,-7.1,9407700,{"date":2163,"open":835,"high":1978,"low":2143,"close":2034,"change":700,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2034},"2025-09-18",14.29,5221100,{"date":2167,"open":2125,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-17",3.245,3.03,3.08,-0.12,-3.75,2706600,{"date":2175,"open":2176,"high":2142,"low":2124,"close":1009,"change":123,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1009},"2025-09-16",3,8.47,4555900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2131,"change":1766,"percent_change":1701,"volume":2184,"transactions":9,"vwap":2131},"2025-09-15",2.8,3.04,2.73,4142800,{"date":2186,"open":2187,"high":1838,"low":2188,"close":390,"change":548,"percent_change":2189,"volume":2190,"transactions":9,"vwap":390},"2025-09-12",2.48,2.44,12.55,4116200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1853,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-11",2.63,2.739,2.38,2.47,-6.08,4303500,{"date":2200,"open":2201,"high":2113,"low":607,"close":2193,"change":597,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2193},"2025-09-10",2.18,30.85,6414300,{"date":2205,"open":2206,"high":2201,"low":2207,"close":2208,"change":467,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-09",2.16,1.97,2.01,-6.94,2539100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2206,"change":199,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2206},"2025-09-08",2.17,2.305,2.14,1.41,2171000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1925,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-05",2.25,2.29,2.123,2.13,-2.74,1715800,{"date":2227,"open":2228,"high":2228,"low":426,"close":860,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":860},"2025-09-04",2.55,-0.35,-13.78,5245500,{"date":2233,"open":1121,"high":1907,"low":2196,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-03",2.54,0.12,4.96,2880900,{"date":2239,"open":607,"high":2188,"low":753,"close":2240,"change":389,"percent_change":1553,"volume":2241,"transactions":9,"vwap":2240},"2025-09-02",2.42,2791800,{"date":2243,"open":1843,"high":2244,"low":2245,"close":2246,"change":1837,"percent_change":631,"volume":2247,"transactions":9,"vwap":2246},"2025-08-29",2.43,2.107,2.23,5758900,{"date":2249,"open":1294,"high":753,"low":447,"close":2250,"change":1540,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-28",2.05,11.41,3473200,{"date":2254,"open":2255,"high":1065,"low":2256,"close":884,"change":1514,"percent_change":267,"volume":2257,"transactions":9,"vwap":884},"2025-08-27",1.78,1.74,2778900,{"date":2259,"open":2260,"high":2255,"low":2261,"close":1673,"change":189,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1673},"2025-08-26",1.76,1.68,-2.84,713600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2260,"change":278,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2260},"2025-08-25",1.7,1.83,1.65,2.33,1294900,{"date":2272,"open":229,"high":2273,"low":2274,"close":2275,"change":2235,"percent_change":1659,"volume":2276,"transactions":9,"vwap":2275},"2025-08-22",1.755,1.616,1.72,1672600,{"date":2278,"open":2279,"high":229,"low":735,"close":2280,"change":2235,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-21",1.47,1.6,8.11,727300,{"date":2284,"open":1301,"high":2285,"low":2286,"close":1301,"change":1539,"percent_change":1024,"volume":2287,"transactions":9,"vwap":1301},"2025-08-20",1.509,1.4,1492500,{"date":2289,"open":892,"high":2290,"low":2291,"close":735,"change":189,"percent_change":2292,"volume":2293,"transactions":9,"vwap":735},"2025-08-19",1.63,1.45,-3.31,2085500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":189,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-18",1.56,1.59,1.44,1.51,-3.21,1159700,{"date":2303,"open":1673,"high":2304,"low":2305,"close":2296,"change":2171,"percent_change":1913,"volume":2306,"transactions":9,"vwap":2296},"2025-08-15",1.725,1.512,1391700,{"date":2308,"open":1301,"high":2309,"low":2291,"close":2261,"change":1514,"percent_change":1332,"volume":2310,"transactions":9,"vwap":2261},"2025-08-14",1.81,3356700,{"date":2312,"open":2313,"high":1454,"low":2216,"close":892,"change":1220,"percent_change":2314,"volume":1216,"transactions":9,"vwap":892},"2025-08-13",1.52,5.44,{"date":2316,"open":2317,"high":1360,"low":2318,"close":2279,"change":606,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2279},"2025-08-12",1.3,1.171,15.75,3707100,{"date":2322,"open":2323,"high":1635,"low":908,"close":2324,"change":189,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-11",1.31,1.27,-3.79,1880000,{"date":2328,"open":83,"high":2298,"low":2324,"close":1635,"change":1521,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1635},"2025-08-08",0.76,2029700,{"date":2332,"open":908,"high":2298,"low":908,"close":2323,"change":228,"percent_change":1632,"volume":2333,"transactions":9,"vwap":2323},"2025-08-07",2494200,{"date":2335,"open":908,"high":2336,"low":2337,"close":1331,"change":260,"percent_change":260,"volume":2338,"transactions":9,"vwap":1331},"2025-08-06",1.25,1.14,1285800,{"date":2340,"open":2337,"high":2336,"low":2341,"close":1331,"change":1708,"percent_change":1800,"volume":2342,"transactions":9,"vwap":1331},"2025-08-05",1.1,1457800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2337,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2337},"2025-08-04",0.95999998,1.2,0.93000001,0.207,22.19,2495000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-01",0.94999999,0.963,0.90100002,0.93300003,-0.038,-3.91,938000,{"date":2361,"open":2362,"high":103,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-07-31",0.92699999,0.91100001,0.97100002,0.087,9.84,786600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-30",0.97000003,0.98400003,0.87300003,0.884,-0.086,-8.87,1124600,{"date":2378,"open":1950,"high":1950,"low":2370,"close":2370,"change":809,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2370},"2025-07-29",-6.73,1345100,{"date":2382,"open":208,"high":2383,"low":2384,"close":208,"change":260,"percent_change":260,"volume":2385,"transactions":9,"vwap":208},"2025-07-28",1.05,1.015,491300,{"date":2387,"open":2383,"high":2383,"low":2388,"close":208,"change":113,"percent_change":2389,"volume":2390,"transactions":9,"vwap":208},"2025-07-25",1.005,-0.95,549100,{"date":2392,"open":208,"high":1154,"low":966,"close":2383,"change":268,"percent_change":1734,"volume":2393,"transactions":9,"vwap":2383},"2025-07-24",656700,{"date":2395,"open":208,"high":2341,"low":90,"close":2052,"change":278,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2052},"2025-07-23",3.88,1007900,{"date":2399,"open":208,"high":208,"low":2364,"close":966,"change":113,"percent_change":2400,"volume":2401,"transactions":9,"vwap":966},"2025-07-22",-0.96,1657000,{"date":2403,"open":1950,"high":2404,"low":208,"close":208,"change":260,"percent_change":260,"volume":2405,"transactions":9,"vwap":208},"2025-07-21",1.11,1005400,{"date":2407,"open":1567,"high":1567,"low":966,"close":208,"change":1521,"percent_change":2408,"volume":2409,"transactions":9,"vwap":208},"2025-07-18",0.97,982600,{"date":2411,"open":208,"high":2052,"low":966,"close":966,"change":268,"percent_change":2412,"volume":2413,"transactions":9,"vwap":966},"2025-07-17",-1.9,607900,{"date":2415,"open":2416,"high":1950,"low":2417,"close":2383,"change":108,"percent_change":967,"volume":2418,"transactions":9,"vwap":2383},"2025-07-16",0.991,0.99000001,632100,{"date":2420,"open":966,"high":2421,"low":2417,"close":2417,"change":1496,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2417},"2025-07-15",1.041,-3.88,1059900,{"date":2425,"open":966,"high":1567,"low":90,"close":966,"change":268,"percent_change":2412,"volume":2426,"transactions":9,"vwap":966},"2025-07-14",869600,{"date":2428,"open":208,"high":2429,"low":90,"close":2383,"change":260,"percent_change":260,"volume":2430,"transactions":9,"vwap":2383},"2025-07-11",1.095,715600,{"date":2432,"open":1950,"high":2052,"low":208,"close":2383,"change":260,"percent_change":260,"volume":2433,"transactions":9,"vwap":2383},"2025-07-10",885500,{"date":2435,"open":1950,"high":2436,"low":90,"close":2383,"change":113,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2383},"2025-07-09",1.075,-0.94,830000,{"date":2440,"open":47,"high":2341,"low":47,"close":1950,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1950},"2025-07-08",0.069,6.96,2134900,{"date":2445,"open":966,"high":2446,"low":2447,"close":2416,"change":2448,"percent_change":2325,"volume":2449,"transactions":9,"vwap":2416},"2025-07-07",1.049,0.98500001,-0.039,943000,{"date":2451,"open":208,"high":1950,"low":2384,"close":966,"change":1539,"percent_change":2452,"volume":2453,"transactions":9,"vwap":966},"2025-07-03",1.98,409400,{"date":2455,"open":2345,"high":2456,"low":2353,"close":103,"change":108,"percent_change":1835,"volume":2457,"transactions":9,"vwap":103},"2025-07-02",1.025,446200,{"date":2459,"open":2353,"high":2460,"low":2461,"close":2353,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2353},"2025-07-01",0.99599999,0.93199998,-0.012,-1.25,594200,{"date":2466,"open":2345,"high":2417,"low":2347,"close":2467,"change":2468,"percent_change":587,"volume":2469,"transactions":9,"vwap":2467},"2025-06-30",0.96200001,-0.006,663200,{"date":2471,"open":1950,"high":2341,"low":2472,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-06-27",0.96799999,-0.072,-6.92,651100,{"date":2477,"open":2345,"high":1950,"low":2347,"close":208,"change":1220,"percent_change":909,"volume":2478,"transactions":9,"vwap":208},"2025-06-26",1019400,{"date":2480,"open":2345,"high":2481,"low":517,"close":2345,"change":1521,"percent_change":2383,"volume":2482,"transactions":9,"vwap":2345},"2025-06-25",0.986,486600,{"date":2484,"open":2353,"high":103,"low":2485,"close":2353,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2353},"2025-06-24",0.93099999,0.011,1.17,1020800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-06-23",0.954,0.98799998,0.92000002,0.93900001,-0.033,-3.4,728500,{"date":2499,"open":517,"high":966,"low":517,"close":2500,"change":2501,"percent_change":2170,"volume":2502,"transactions":9,"vwap":2500},"2025-06-20",0.972,0.029,802200,{"date":2504,"open":2481,"high":208,"low":2505,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-18",0.94300002,-0.032,-3.28,622300,{"date":2510,"open":208,"high":1950,"low":2511,"close":2511,"change":2512,"percent_change":1913,"volume":2513,"transactions":9,"vwap":2511},"2025-06-17",0.97500002,-0.075,1552600,{"date":2515,"open":1567,"high":118,"low":208,"close":2383,"change":268,"percent_change":1734,"volume":2516,"transactions":9,"vwap":2383},"2025-06-16",1253800,{"date":2518,"open":1154,"high":2519,"low":2383,"close":2052,"change":189,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2052},"2025-06-13",1.15,-4.46,870400,{"date":2523,"open":1331,"high":2524,"low":1950,"close":1709,"change":1733,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1709},"2025-06-12",1.24,-8.2,2835300,{"date":2528,"open":2524,"high":1024,"low":61,"close":908,"change":1733,"percent_change":2529,"volume":2530,"transactions":9,"vwap":908},"2025-06-11",-7.58,1968000,{"date":2532,"open":2487,"high":2533,"low":1709,"close":1635,"change":425,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1635},"2025-06-10",1.375,12.82,2454700,{"date":2537,"open":2487,"high":1380,"low":1709,"close":2487,"change":21,"percent_change":1913,"volume":2538,"transactions":9,"vwap":2487},"2025-06-09",2174100,{"date":2540,"open":1515,"high":2541,"low":2542,"close":2543,"change":21,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-06",1.445,1.215,1.26,-6.67,4290700,{"date":2547,"open":208,"high":2548,"low":966,"close":1515,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1515},"2025-06-05",1.779,0.541,66.87,48656000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-06-04",0.89999998,0.90899998,0.75999999,0.80900002,-0.031,-3.69,1395400,{"date":2562,"open":2563,"high":2417,"low":2563,"close":2564,"change":2565,"percent_change":1849,"volume":2566,"transactions":9,"vwap":2564},"2025-06-03",0.81999999,0.83999997,0.045,2871500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1346,"volume":2574,"transactions":9,"vwap":2572},"2025-06-02",0.73400003,0.80000001,0.70300001,0.79500002,0.097,853300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-05-30",0.70999998,0.73000002,0.68300003,0.69800001,-0.028,-3.86,578100,{"date":2585,"open":2556,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-05-29",0.79400003,0.71499997,0.72600001,-0.018,-2.42,502100,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-28",0.78299999,0.73500001,0.74400002,-0.046,-5.82,461600,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":446,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-27",0.67000002,0.796,0.79000002,21.54,1084900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1496,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-23",0.70499998,0.72399998,0.625,0.64999998,-5.8,902500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":761,"change":2597,"percent_change":2620,"volume":2621,"transactions":9,"vwap":761},"2025-05-22",0.72500002,0.74900001,0.68000001,-6.25,878600,{"date":2623,"open":2564,"high":2564,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-05-21",0.727,0.736,-0.077,-9.47,815700,{"date":2630,"open":2564,"high":2564,"low":2594,"close":2631,"change":2632,"percent_change":558,"volume":2633,"transactions":9,"vwap":2631},"2025-05-20",0.81300002,-0.004,443800,{"date":2635,"open":2636,"high":1256,"low":2636,"close":2637,"change":2638,"percent_change":2007,"volume":2639,"transactions":9,"vwap":2637},"2025-05-19",0.75599998,0.81699997,0.027,859500,{"date":2641,"open":1256,"high":1256,"low":2604,"close":2604,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2604},"2025-05-16",-0.048,-5.73,1306300,{"date":2646,"open":2570,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":949,"volume":2560,"transactions":9,"vwap":2649},"2025-05-15",0.84799999,0.764,0.838,0.008,{"date":2652,"open":517,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-05-14",0.94199997,0.704,0.82999998,-0.117,-12.35,2132200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2662,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2662},"2025-05-13",0.65700001,0.94700003,0.60000002,0.299,46.14,7804100,{"date":2668,"open":2669,"high":2619,"low":2670,"close":2671,"change":425,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-12",0.54000002,0.51999998,0.648,30.12,7127200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":316,"volume":2681,"transactions":9,"vwap":2679},"2025-05-09",0.46000001,0.50999999,0.44999999,0.498,0.034,1985100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-05-08",0.41499999,0.46700001,0.41100001,0.46399999,0.049,11.81,1281800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2684,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2684},"2025-05-07",0.43000001,0.44800001,0.405,-0.025,-5.68,888600,{"date":2700,"open":700,"high":2701,"low":2702,"close":700,"change":2632,"percent_change":1447,"volume":2703,"transactions":9,"vwap":700},"2025-05-06",0.55000001,0.41999999,2813600,{"date":2705,"open":2676,"high":2706,"low":2707,"close":2708,"change":268,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-05",0.47799999,0.43599999,0.44400001,-4.31,848900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2687,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2687},"2025-05-02",0.48500001,0.48899999,0.442,0.003,0.65,944900,{"date":2720,"open":2678,"high":2721,"low":2722,"close":2723,"change":1521,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-01",0.472,0.43099999,0.461,2.22,1411400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":692,"volume":2733,"transactions":9,"vwap":2731},"2025-04-30",0.43399999,0.454,0.38600001,0.45100001,0.022,970700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2486,"percent_change":2193,"volume":2740,"transactions":9,"vwap":2739},"2025-04-29",0.42699999,0.45899999,0.40900001,0.42899999,1570800,{"date":2742,"open":2743,"high":700,"low":2744,"close":2745,"change":2638,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-04-28",0.39500001,0.38999999,0.41800001,6.91,942400,{"date":2749,"open":2678,"high":2723,"low":148,"close":2750,"change":2581,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-04-25",0.391,-6.68,1948900,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2573,"percent_change":2672,"volume":2759,"transactions":9,"vwap":2758},"2025-04-24",0.333,0.42300001,0.329,0.419,2447200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-04-23",0.308,0.37599999,0.30700001,0.322,0.039,13.78,2826600,{"date":181,"open":2770,"high":2771,"low":177,"close":2772,"change":2680,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},0.249,0.28600001,0.28299999,13.65,3100800]