[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIFR":3,"homepage-market-summary":31,"stock-historical-CIFR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CIFR","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},"Cipher Digital Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Cipher Digital Inc is focused on high-performance computing (HPC) data center development and operations. It is engaged in developing and operating data centers designed for HPC workloads. Its operations include managing power assets and capital allocation in response to market conditions and demand for AI-related computing capacity.","66","New York, NY",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},15.71,15.9,16.42,15.35,15.46,0.25,1.62,30083635.484681,124805,15.8521,30.14,11.72,32599087.05220156,21.7,1495,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,115,120,124,129,134,139,144,149],{"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":21,"price":123,"is_up":40},"Consumer Staples","XLP",80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.44,32895392,12006818063.05039,473.36,"2025-04-22",[182,183,193,204,215,226,237,248,259,269,280,291,302,313,324,335,346,356,365,375,386,395,406,417,428,438,448,458,467,477,488,498,507,518,528,538,549,559,569,577,588,599,610,621,632,643,654,665,674,685,695,706,717,727,736,745,753,761,769,778,787,796,805,814,823,832,841,850,859,867,875,883,890,898,907,916,925,934,941,950,959,966,974,982,991,1000,1009,1018,1027,1035,1044,1052,1060,1069,1078,1085,1093,1101,1109,1117,1124,1133,1142,1150,1157,1165,1173,1181,1189,1197,1202,1210,1219,1227,1234,1240,1247,1256,1264,1272,1278,1285,1294,1303,1310,1317,1324,1332,1340,1347,1355,1364,1371,1379,1385,1390,1398,1406,1414,1420,1427,1434,1443,1452,1461,1469,1477,1485,1492,1501,1510,1518,1526,1534,1542,1548,1556,1564,1570,1577,1582,1588,1596,1602,1610,1618,1626,1634,1641,1648,1657,1663,1671,1677,1683,1688,1695,1700,1706,1712,1720,1727,1734,1741,1749,1755,1764,1771,1777,1784,1789,1795,1804,1810,1819,1825,1832,1838,1844,1851,1858,1865,1872,1878,1885,1890,1896,1903,1911,1919,1926,1933,1941,1947,1951,1959,1966,1972,1977,1985,1991,1995,2001,2007,2012,2018,2027,2036,2045,2053,2061,2068,2075,2082,2090,2095,2103,2110,2117,2124,2132,2138,2143,2149,2155,2160,2166,2174,2180,2187,2193,2200,2209,2216,2224,2232,2240,2249,2255,2260,2267,2275,2281,2290,2298,2304,2311,2320,2328,2337,2345,2353,2361,2370,2378,2386,2392,2398,2403,2411,2418,2426,2434,2441,2449,2457,2464,2472,2478,2485,2492,2499,2504,2511,2519,2525,2531,2538,2545,2551,2557,2563,2570,2576,2583,2589,2597,2604,2610,2618,2622,2628,2634,2641,2646,2649,2653,2658,2665,2673,2679,2686,2691,2699,2705,2710,2716,2723,2730,2738,2745,2752,2757,2763,2769,2777,2786,2792,2798,2806,2813,2820,2825,2831,2838,2843,2848,2852,2859,2866,2874,2881,2886,2891,2894,2901,2908,2913,2918,2924,2931,2935,2939,2945,2951],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",15.73,15.86,14.88,-0.365,-2.31,39603534.779843,186632,15.244,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",16.77,16.91,15.81,15.825,-0.685,-4.15,29023040.593676,133029,16.0585,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",17.065,17.37,16.4402,16.51,-0.23,-1.37,28489247.728506,110185,16.7429,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",17.3,17.94,16.68,16.74,-0.99,-5.58,22340271.208972,113035,17.0097,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",18.59,18.7,17.44,17.73,-0.37,-2.04,32207013.280732,160450,17.8832,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",17.865,18.81,17.72,18.1,-0.25,-1.36,25974899.299112,119835,18.2339,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",19,19.56,18.3,18.35,-0.74,-3.88,30313092.095055,145473,18.9049,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":103,"volume":266,"transactions":267,"vwap":268},"2026-09-22",18.51,19.745,18.38,19.09,0.19,28768823.377638,152932,19.2184,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",18.665,19.25,18.2901,18.9,0.56,3.05,42333464.033063,204501,18.7949,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",17.8,18.42,17.045,18.34,1.4,8.26,41168296.228537,189128,17.8762,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",18.035,18.438,16.57,16.94,0.22,1.32,41311797.243433,221408,17.2073,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",15.92,17.58,15.83,16.72,1.63,10.8,62822732.789437,282426,16.8692,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",15.525,15.645,14.85,15.09,-0.545,-3.49,25473308.265976,126501,15.1802,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",15.55,16.46,15.4,15.635,-1.215,-7.21,34522876.705922,191383,15.8675,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",16.12,17.51,15.89,16.85,0.91,5.71,34343353.688547,169437,16.9554,{"date":347,"open":348,"high":327,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",16.05,15.28,15.94,-0.96,-5.68,47161402.065296,220909,15.9077,{"date":357,"open":228,"high":358,"low":340,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",18.69,16.9,-1.61,-8.7,42443821.605116,199865,17.2837,{"date":366,"open":367,"high":368,"low":369,"close":261,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",17.95,19.49,17.57,0.77,4.34,39893548.255198,203310,18.7774,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",17.325,17.92,17.27,17.74,0.37,2.13,25036667.406129,142889,17.6854,{"date":387,"open":388,"high":369,"low":389,"close":207,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",15.11,15.02,2.19,14.43,37373986.655452,193580,16.728,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",14.33,15.33,14.18,15.18,0.57,3.9,21347747.201771,108846,14.8018,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",14.885,15.1,14.47,14.61,-0.89,-5.74,19987756.745628,117014,14.7332,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",15.12,15.59,14.79,15.5,0.33,2.18,19235805.401852,105464,15.1954,{"date":429,"open":430,"high":431,"low":388,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",16.19,16.47,15.17,-1.6,-9.54,30897818.679733,156274,15.5788,{"date":439,"open":440,"high":441,"low":442,"close":195,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",16.52,17.465,16.38,0.75,4.68,35794780.111877,160868,16.8533,{"date":449,"open":450,"high":18,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",16,15.721,16.02,-0.29,-1.78,24944595.39669,124263,16.0397,{"date":459,"open":460,"high":442,"low":328,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",15.63,16.31,0.95,6.18,29429811.714764,145877,16.0527,{"date":468,"open":422,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",15.87,14.96,15.36,-0.405,-2.57,33539035.040751,144916,15.3876,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",17.52,18.23,15.48,15.765,-1.445,-8.4,55321985.746015,265346,16.1925,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":298,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",16.2,17.24,15.58,17.21,8.31,35250661.4854,179558,16.3448,{"date":499,"open":348,"high":500,"low":501,"close":339,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",16.325,14.89,-0.205,-1.27,44207905.662462,216018,15.6709,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",17.53,17.9,15.77,16.095,-2.405,-13,52770509.521349,243246,16.5458,{"date":519,"open":520,"high":521,"low":241,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",17.76,18.735,18.5,0.645,3.61,26712735.017757,167817,18.3414,{"date":529,"open":431,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",18.14,16.23,17.855,1.235,7.43,37834364.841156,216395,17.2972,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",17.42,18.08,16.385,16.62,-1.25,-6.99,34891287.228291,199755,16.8979,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":137,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",18.575,19.12,17.48,17.87,3.83,33901977.435491,231954,18.0403,{"date":560,"open":561,"high":562,"low":563,"close":493,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",17.19,18.245,16.9743,0.88,5.39,31980692.425857,206558,17.4734,{"date":570,"open":338,"high":338,"low":490,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",16.33,-0.85,-4.95,33074045.187574,240570,16.5691,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",18.73,19.05,16.945,17.18,-1.03,-5.66,44555151.673508,256751,17.4024,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",18.065,19.595,17.7,18.21,-0.5,-2.67,30469518.806288,228393,18.7277,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",20.34,21.12,18.66,18.71,-1.67,-8.19,34380279.949547,276800,19.64,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",20.25,22.39,20,20.38,-3.78,-15.65,59116027.388158,417153,21.3925,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",21.81,25.2198,21.3,24.16,1.84,8.24,35281091.896954,254138,24.209,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",24.18,24.53,21.8101,22.32,-0.335,-1.48,27393508.192239,226597,22.7191,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",19.735,22.96,19.53,22.655,4.97,28.1,35327181.457183,247362,22.0657,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",20.58,20.68,17.442,17.685,-2.735,-13.39,38672631.353869,279186,18.4152,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":352,"volume":671,"transactions":672,"vwap":673},"2026-07-28",20.82,18.84,20.42,-1.23,23540726.729986,190445,19.9784,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",23.815,23.91,20.762,21.65,-1.5,-6.48,24632883.490178,199553,21.7153,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":595,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",25.31,25.8,22.89,23.15,-10.34,21009792.51689,155028,24.1879,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",24.165,26.84,23.94,25.82,1.36,5.56,31227522.211762,228229,25.8469,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",22.45,24.63,22.31,24.46,1.57,6.86,24515865.512272,181461,23.9205,{"date":718,"open":719,"high":720,"low":721,"close":689,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",21.015,24.49,20.98,2.35,11.44,47445662.615328,284334,23.0441,{"date":728,"open":729,"high":719,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",18.78,20.54,2.98,16.97,40939891.621489,276685,20.2113,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",17,17.83,16.13,17.56,-0.16,-0.9,22927100,{"date":746,"open":747,"high":748,"low":749,"close":241,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":241},"2026-07-16",19.01,19.27,17.6,-2.15,-10.82,18915800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-15",19.9,20.74,18.691,19.87,0,21655300,{"date":762,"open":763,"high":764,"low":765,"close":758,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":758},"2026-07-14",20.88,21.225,19.040001,-0.215,-1.07,18913800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",21.5,22.178,19.652,20.084999,-2.025,-9.16,18836900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",23.34,23.54,21.77,22.11,-1.15,-4.94,16487900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",22.62,24.09,22.42,23.26,1.41,6.45,29106500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",20.39,21.865,20.14,21.85,1.38,6.74,22317000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",20.8,21.2,19.505,20.47,-1.26,-5.8,24783100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",21.455,22.6,21.049999,21.73,1.69,8.43,28330500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",22.83,23.17,19.385,20.040001,-2.8,-12.26,31074900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",23.41,23.479,21.69,22.84,-1.66,-6.78,26596800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",24.42,24.755,23.705,24.5,-0.33,-1.33,16524100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",26.345,26.88,23.29,24.83,-1.11,-4.28,20269500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":103,"volume":866,"transactions":9,"vwap":864},"2026-06-26",24.94,26.13,23.8,25.94,0.26,44844700,{"date":868,"open":869,"high":870,"low":843,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",27.513,28.08,25.68,-0.54,-2.06,22187600,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",27.54,24.95,26.22,-1.42,-5.14,22885700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":594,"percent_change":454,"volume":889,"transactions":9,"vwap":888},"2026-06-23",26.115,28.96,25.65,27.64,18053600,{"date":891,"open":892,"high":26,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",29.215,27.87,28.14,-1.04,-3.56,18875900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",27.8,30.01,26.56,29.18,2.83,10.74,39415700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",26.23,28.17,26.122,26.35,0.14,0.53,23494000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",26,27.39,25.935,26.21,0.18,0.69,19040500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",25.76,26.89,25.64,26.030001,1.53,6.24,23514500,{"date":935,"open":936,"high":937,"low":938,"close":846,"change":939,"percent_change":287,"volume":940,"transactions":9,"vwap":846},"2026-06-12",23.3,25.36,22.9,1.87,26160900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",20.78,22.85,20.692,22.63,1.61,7.66,22258200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",22.689,23.59,20.93,21.02,-2.015,-8.75,19874000,{"date":960,"open":67,"high":961,"low":623,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",25.58,23.035,-1.255,-5.17,23981700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":627,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-08",23.315,24.51,22.75,24.29,8.2,19407900,{"date":975,"open":976,"high":977,"low":978,"close":708,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":708},"2026-06-05",24.495,24.58,21.22,-3.1,-12.13,25866900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",25.014999,26.33,24.17,25.55,-0.69,-2.63,25965300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",27.169,28.62,25.812,26.24,-0.05,-0.19,37902600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",24.725,26.6,24.7,26.29,2.28,9.5,29972500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-01",23.1,24.86,22.301,24.01,0.36,1.52,23373900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-29",24.36,24.38,22.57,23.65,-0.94,-3.82,17095500,{"date":1028,"open":855,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-28",25.145,23.93,24.59,-0.57,-2.27,19156700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-27",23.12,25.56,22.17,25.16,2.14,9.3,34659600,{"date":1045,"open":792,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",24.65,22.535,23.02,1.05,4.78,25430800,{"date":1053,"open":625,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",22.35,20.96,21.97,0.45,2.09,19436000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-21",19.82,21.56,19.7,21.52,2.04,10.47,26727300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",19.295,20.44,19.059999,19.48,0.68,3.62,21509700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1080,"change":1083,"percent_change":605,"volume":1084,"transactions":9,"vwap":1080},"2026-05-19",18.8,19.125,17.62,-0.32,19398500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":552,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":552},"2026-05-18",20.02,20.059999,17.85,-1.21,-5.95,23021400,{"date":1094,"open":1095,"high":1096,"low":828,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",21.28,21.32,20.33,-1.96,-8.79,24257000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1049,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-14",21.51,22.52,20.665,22.29,4.94,27530700,{"date":1110,"open":1111,"high":1112,"low":1064,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",20.5,21.61,21.24,1.18,5.88,30507900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1088,"change":1122,"percent_change":74,"volume":1123,"transactions":9,"vwap":1088},"2026-05-12",19.75,20.555,18.65,-0.22,23458900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-11",19.92,21.49,19.14,20.28,-0.27,-1.31,28416100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-08",21.344,21.64,19.8,20.55,-0.135,-0.65,24464300,{"date":1143,"open":836,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",21.82,19.67,20.685,-1.225,-5.59,25929800,{"date":1151,"open":710,"high":1152,"low":1153,"close":1154,"change":998,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-06",22.965,21.33,21.91,-0.86,43299100,{"date":1158,"open":1159,"high":1039,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",18.31,17.65,22.1,4.21,23.53,63658800,{"date":1166,"open":1167,"high":593,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",17.12,17.08,17.89,0.85,4.99,23579100,{"date":1174,"open":218,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-01",18.435,16.95,17.040001,-0.7,-3.95,17324100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":380,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":380},"2026-04-30",17.49,18.13,17.2,0.82,4.85,16837600,{"date":1190,"open":230,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-29",17.5,16.605,16.92,-0.34,-1.97,15941500,{"date":1198,"open":749,"high":749,"low":96,"close":1199,"change":743,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-28",17.26,-4.96,21490900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1122,"volume":1209,"transactions":9,"vwap":1207},"2026-04-27",18.27,18.985,17.834,18.16,-0.04,21513000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-24",19.08,19.61,17.96,18.2,-0.49,-2.62,28975100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":358,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":358},"2026-04-23",19.155,20.24,18.37,-0.75,-3.86,27568900,{"date":1228,"open":1080,"high":1229,"low":1230,"close":1231,"change":286,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-22",19.84,18.525,19.44,7.76,22616800,{"date":1235,"open":251,"high":1236,"low":1237,"close":1238,"change":544,"percent_change":681,"volume":1239,"transactions":9,"vwap":1238},"2026-04-21",19.635,17.77,18.040001,25547700,{"date":1241,"open":250,"high":1242,"low":603,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-20",19.88,19.29,-0.08,-0.41,25085900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-17",17.97,19.38,16.99,19.37,2.03,11.71,35433700,{"date":1257,"open":1215,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-16",18.25,16.84,17.34,-0.66,-3.67,21047500,{"date":1265,"open":1215,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-15",18.385,17.435,18,-0.45,-2.44,22117300,{"date":1273,"open":283,"high":1274,"low":1215,"close":1275,"change":923,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-14",19.325,18.45,3.89,29273700,{"date":1279,"open":1280,"high":1281,"low":186,"close":520,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":520},"2026-04-13",16.025,17.81,1.23,7.44,25083100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-10",16.455,17.28,16.4,16.53,0.17,1.04,23205100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-09",15.29,16.965,15.26,16.36,0.94,6.1,30843900,{"date":1304,"open":1305,"high":492,"low":1306,"close":1307,"change":793,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-08",15.25,14.355,15.42,10.06,35970400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":137,"percent_change":1107,"volume":1316,"transactions":9,"vwap":1315},"2026-04-07",13.15,14.03,12.69,14.01,25749600,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":914,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-06",12.78,13.69,13.35,4.13,18144200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":922,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-02",12,13.055,11.9,12.82,1.42,18962700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":210,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-01",13.16,13.42,12.6,12.64,-1.79,21937300,{"date":1341,"open":1342,"high":1343,"low":27,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-31",12.34,12.87,0.855,7.12,26824700,{"date":1348,"open":1313,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-30",14.06,11.8,12.015,-1.73,-12.59,32268600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-27",14.04,14.26,13.44,13.745,-0.605,-4.22,19249100,{"date":1365,"open":328,"high":481,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-26",14.101,14.35,-1.53,-9.63,23575400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":47,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-25",16.075001,16.67,15.47,15.88,6.72,40675400,{"date":1380,"open":1381,"high":1298,"low":1382,"close":187,"change":113,"percent_change":1383,"volume":1384,"transactions":9,"vwap":187},"2026-03-24",14.84,14.275,-0.07,19854300,{"date":1386,"open":1387,"high":481,"low":1387,"close":501,"change":564,"percent_change":1388,"volume":1389,"transactions":9,"vwap":501},"2026-03-23",14.1,6.28,23942100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1315,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1315},"2026-03-20",14.51,14.9,13.512,-0.63,-4.3,25392100,{"date":1399,"open":1358,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-19",14.775,13.86,14.64,-0.03,-0.2,18881600,{"date":1407,"open":1408,"high":1409,"low":411,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-18",14.97,15.185,14.67,-0.42,-2.78,15936800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":318,"change":997,"percent_change":847,"volume":1419,"transactions":9,"vwap":318},"2026-03-17",15.095,15.34,14.75,14615300,{"date":1421,"open":1400,"high":1422,"low":1410,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-16",15.375,15.14,1.06,7.53,21356900,{"date":1428,"open":1429,"high":432,"low":1430,"close":1431,"change":381,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-13",14.02,13.954,14.08,2.7,37028500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-12",13.64,13.85,13.03,13.71,-0.4,-2.83,25128400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-11",14.225,14.95,13.72,14.11,0.15,1.07,26921800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-10",14.36,14.625,13.76,13.96,-0.35,-2.45,22011600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":923,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-09",13.55,14.41,13.05,14.31,5.07,24012900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1368,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-06",14.6,14.76,13.54,13.62,-10.1,27525100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":412,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-05",15.64,16.040001,14.461,15.15,-5.55,24119800,{"date":1486,"open":398,"high":1487,"low":1488,"close":1480,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1480},"2026-03-04",16.28,15.115,1.33,9.04,22140500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-03",14.975,15.3,14.295,14.71,-1.05,-6.66,26493500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-02",15.105,16.226,14.926,15.76,0.16,1.03,22702500,{"date":1511,"open":306,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-27",16.26,14.98,15.6,-0.88,-5.34,22915300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":96,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":96},"2026-02-26",16.45,16.86,15.72,-0.13,-0.78,25597300,{"date":1527,"open":1528,"high":1529,"low":1289,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-25",17.35,17.82,16.61,-0.51,-2.98,30538800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1167,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1167},"2026-02-24",15.56,17.555,14.63,1.9,12.48,51315100,{"date":1543,"open":1544,"high":19,"low":1545,"close":1546,"change":401,"percent_change":1276,"volume":1547,"transactions":9,"vwap":1546},"2026-02-23",14.24,14.07,15.22,23312600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":784,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-20",15.7,16.18,14.39,14.65,-7.28,27010900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":147,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-19",15.13,15.85,14.66,15.8,2.46,21476000,{"date":1565,"open":1566,"high":1567,"low":409,"close":1307,"change":1122,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1307},"2026-02-18",15.45,16.245,-1.41,20153600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1479,"change":1524,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1479},"2026-02-17",15.975,16.17,14.955,-4.75,30552300,{"date":1578,"open":1579,"high":338,"low":511,"close":18,"change":142,"percent_change":1580,"volume":1581,"transactions":9,"vwap":18},"2026-02-13",16.386,1.99,37914300,{"date":1583,"open":442,"high":1584,"low":1546,"close":1585,"change":1586,"percent_change":856,"volume":1587,"transactions":9,"vwap":1585},"2026-02-12",16.69,16.1,-0.18,34841800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1487,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1487},"2026-02-11",17.17,17.61,15.65,-0.82,-4.8,31151100,{"date":1597,"open":220,"high":1214,"low":1598,"close":1599,"change":1600,"percent_change":1253,"volume":1601,"transactions":9,"vwap":1599},"2026-02-10",16.65,17.1,0.34,40514000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1253,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-09",15.39,17.01,15,16.76,13.78,36705300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1253,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-06",13.66,14.86,13.45,14.73,15.98,31185300,{"date":1619,"open":1620,"high":1410,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-05",13.75,12.635,12.7,-1.55,-10.88,43916600,{"date":1627,"open":1628,"high":185,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-04",15.552,12.745,14.25,-2.01,-12.36,53285300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1512,"change":1057,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1512},"2026-02-03",16.14,16.8,14.925,2.85,39813600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":197,"change":1646,"percent_change":1024,"volume":1647,"transactions":9,"vwap":197},"2026-02-02",15.44,16.55,15.23,-0.15,24288600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-30",17.22,17.46,15.615,15.96,-1.74,-9.83,28279800,{"date":1658,"open":274,"high":1659,"low":1660,"close":592,"change":503,"percent_change":1661,"volume":1662,"transactions":9,"vwap":592},"2026-01-29",18.91,16.715,-6.69,33488400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":297,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-28",18.965,19.305,18.17,18.97,1.17,33139400,{"date":1672,"open":1598,"high":1673,"low":1520,"close":1674,"change":1675,"percent_change":1439,"volume":1676,"transactions":9,"vwap":1674},"2026-01-27",18.85,18.75,2.26,39892400,{"date":1678,"open":369,"high":369,"low":1679,"close":1680,"change":74,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-26",16.21,16.49,-6.15,29490200,{"date":1684,"open":1528,"high":1685,"low":1686,"close":369,"change":922,"percent_change":1292,"volume":1687,"transactions":9,"vwap":369},"2026-01-23",18.67,16.365,41658800,{"date":1689,"open":1690,"high":283,"low":1691,"close":1692,"change":847,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-22",17.88,17.11,17.39,-1.86,22162700,{"date":1696,"open":480,"high":1697,"low":1487,"close":241,"change":1404,"percent_change":1698,"volume":1699,"transactions":9,"vwap":241},"2026-01-21",19.5,-1.12,46175100,{"date":1701,"open":1702,"high":1703,"low":1650,"close":378,"change":1515,"percent_change":1704,"volume":1705,"transactions":9,"vwap":378},"2026-01-20",17.68,18.87,-4.68,28362300,{"date":1707,"open":338,"high":1708,"low":493,"close":1080,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1080},"2026-01-16",19.696,1.28,7.31,45615100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":479,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":479},"2026-01-15",18.24,18.74,17.055,-0.61,-3.36,32049000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1184,"change":1725,"percent_change":1261,"volume":1726,"transactions":9,"vwap":1184},"2026-01-14",18.28,19.0049992,17.533,-0.12,27701400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1258,"change":401,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1258},"2026-01-13",18.32,19.049999,17.66,3.22,32087900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1702,"change":1049,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1702},"2026-01-12",16.25,17.905,16.030001,6.31,26652800,{"date":1742,"open":1743,"high":1744,"low":442,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-09",17.15,18.15,16.63,0.08,0.48,25340200,{"date":1750,"open":452,"high":1193,"low":1751,"close":1644,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1644},"2026-01-08",15.542,0.47,2.92,21886700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-07",17.245,17.576,16.07,16.08,-1.46,-8.32,15262500,{"date":1765,"open":1766,"high":1215,"low":571,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-06",18.02,17.54,-0.62,-3.41,25670100,{"date":1772,"open":307,"high":1159,"low":1773,"close":1207,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1207},"2026-01-05",16.64,1.96,12.1,26979000,{"date":1778,"open":1408,"high":1779,"low":1780,"close":490,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":490},"2026-01-02",16.435,14.78,1.44,9.76,24158800,{"date":1785,"open":1538,"high":1786,"low":1787,"close":1472,"change":1291,"percent_change":1669,"volume":1788,"transactions":9,"vwap":1472},"2025-12-31",15.03,14.52,16350200,{"date":1790,"open":1423,"high":1296,"low":1791,"close":1792,"change":1216,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-30",14.57,14.59,-3.25,18054700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-29",14.8,15.79,14.62,15.08,-0.11,-0.72,15547900,{"date":1805,"open":1806,"high":1487,"low":400,"close":1807,"change":583,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-26",16.255,15.19,-6.35,16406000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-24",15.685,16.41,15.61,16.22,0.31,1.95,11459900,{"date":1820,"open":306,"high":1637,"low":1821,"close":1822,"change":1823,"percent_change":989,"volume":1824,"transactions":9,"vwap":1822},"2025-12-23",15.655,15.91,-0.43,20712000,{"date":1826,"open":1598,"high":491,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-22",16.265,16.34,0.13,0.8,23267900,{"date":1833,"open":1834,"high":1835,"low":1307,"close":1679,"change":1424,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1679},"2025-12-19",15.53,16.5,7,38280200,{"date":1839,"open":328,"high":1616,"low":1840,"close":1482,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1482},"2025-12-18",14.83,0.76,5.28,30724500,{"date":1845,"open":1846,"high":450,"low":1847,"close":1552,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1552},"2025-12-17",15.66,14.305,-0.6,-4,47896400,{"date":1852,"open":1358,"high":1853,"low":1854,"close":1855,"change":21,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-16",15.16,13.67,14.99,1.7,43614600,{"date":1859,"open":1860,"high":1861,"low":1791,"close":1862,"change":189,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-15",17.065001,17.16,14.74,-13.55,49273100,{"date":1866,"open":1275,"high":1867,"low":1251,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-12",19.24,17.049999,-1.83,-9.69,31326200,{"date":1873,"open":1258,"high":1874,"low":1260,"close":1875,"change":127,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-11",18.98,18.88,2.16,29990200,{"date":1879,"open":1730,"high":1880,"low":1881,"close":1882,"change":74,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-10",19.79,18.41,18.48,-5.52,29883400,{"date":1886,"open":765,"high":756,"low":1887,"close":251,"change":1746,"percent_change":1888,"volume":1889,"transactions":9,"vwap":251},"2025-12-09",18.835,0.41,33282600,{"date":1891,"open":1892,"high":1129,"low":1893,"close":1074,"change":1894,"percent_change":1292,"volume":1895,"transactions":9,"vwap":1074},"2025-12-08",19.89,18.95,0.2,28045100,{"date":1897,"open":1250,"high":1898,"low":261,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-05",19.62,19.28,-0.55,-2.77,25022500,{"date":1904,"open":1905,"high":1906,"low":1766,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-04",18.155,20.08,19.83,1.2,6.44,30608600,{"date":1912,"open":741,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-03",18.765,16.96,18.63,0.99,5.61,31538800,{"date":1920,"open":1907,"high":1921,"low":1591,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-02",20.12,17.64,-2.05,-10.41,36130000,{"date":1927,"open":1928,"high":1929,"low":250,"close":1930,"change":1261,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-01",19.33,20.36,19.69,-3.24,35731600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1908,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-28",19.55,21.16,19.46,20.35,6.27,34179400,{"date":1942,"open":522,"high":1943,"low":1944,"close":1945,"change":308,"percent_change":1042,"volume":1946,"transactions":9,"vwap":1945},"2025-11-26",19.65,17.585,19.15,57090400,{"date":1948,"open":490,"high":1702,"low":304,"close":479,"change":1949,"percent_change":1187,"volume":1950,"transactions":9,"vwap":479},"2025-11-25",0.81,37852700,{"date":1952,"open":1494,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-24",16.87,14.82,16.71,2.56,18.09,44269900,{"date":1960,"open":1961,"high":1408,"low":1962,"close":1963,"change":1245,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-21",14.2,13.09,14.15,-2.82,56373200,{"date":1967,"open":1637,"high":1537,"low":1968,"close":1969,"change":1970,"percent_change":1245,"volume":1971,"transactions":9,"vwap":1969},"2025-11-20",14.3,14.56,-0.06,84186800,{"date":1973,"open":1393,"high":1550,"low":1358,"close":1799,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1799},"2025-11-19",0.04,0.27,40607300,{"date":1978,"open":1979,"high":409,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-18",14.175,13.61,14.58,0.23,1.6,45069400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1367,"change":113,"percent_change":1383,"volume":1990,"transactions":9,"vwap":1367},"2025-11-17",14.079,14.94,13.58,43610200,{"date":1992,"open":1993,"high":1506,"low":1463,"close":1454,"change":1032,"percent_change":1025,"volume":1994,"transactions":9,"vwap":1454},"2025-11-14",13.94,56948200,{"date":1996,"open":1997,"high":1868,"low":1418,"close":1998,"change":1459,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-13",16.645,14.93,-14.1,57680500,{"date":2002,"open":229,"high":1893,"low":1914,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-12",17.38,-1.29,-6.91,35266800,{"date":2008,"open":747,"high":1899,"low":1766,"close":1685,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1685},"2025-11-11",-0.98,-4.99,34972400,{"date":2013,"open":2014,"high":2015,"low":1935,"close":1943,"change":895,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1943},"2025-11-10",21.868,22.12,-5.03,40693100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-07",20.825,21.34,19.491,20.69,-1.02,-4.7,45581000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-06",24.059999,24.425,21.38,21.71,-3,-12.14,53559900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-05",22.87,25.52,22.685,24.71,2.2,9.77,59167000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":243,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-04",21,24.48,20.1,22.51,-1.1,66095100,{"date":2054,"open":2055,"high":2056,"low":955,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-03",22.94,25.11,22.76,4.11,22.04,135849900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1121,"change":1411,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1121},"2025-10-31",20.030001,20.27,18.58,-2.2,44117800,{"date":2069,"open":229,"high":2070,"low":252,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-30",20.049999,19.07,-0.52,-2.65,38479400,{"date":2076,"open":2077,"high":1138,"low":2078,"close":2079,"change":232,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-29",20.255,18.64,19.59,-1.85,32941100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1964,"volume":2089,"transactions":9,"vwap":2087},"2025-10-28",20.535,21.9,19.77,19.96,-0.58,37356500,{"date":2091,"open":2092,"high":2093,"low":1943,"close":730,"change":1725,"percent_change":2088,"volume":2094,"transactions":9,"vwap":730},"2025-10-27",20.91,21.11,41321300,{"date":2096,"open":1204,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-24",20.865,18.18,20.66,3.405,19.73,47036300,{"date":2104,"open":2105,"high":1160,"low":1616,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-23",16.11,17.255,1.145,7.11,34793000,{"date":2111,"open":2112,"high":1714,"low":2113,"close":2105,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2105},"2025-10-22",17.09,15.04,-1.965,-10.87,63765700,{"date":2118,"open":1252,"high":609,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-21",17.47,18.075001,-1.835,-9.22,34788600,{"date":2125,"open":614,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-20",20.99,19.16,19.91,1.15,6.13,37770700,{"date":2133,"open":338,"high":668,"low":2134,"close":2135,"change":1974,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-17",16.66,18.76,0.21,52918900,{"date":2139,"open":2093,"high":1936,"low":261,"close":2140,"change":189,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-16",18.72,-10.98,50099600,{"date":2144,"open":1103,"high":2145,"low":1119,"close":2146,"change":913,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-15",22,21.030001,0.67,64445500,{"date":2150,"open":1892,"high":2151,"low":1875,"close":2152,"change":2153,"percent_change":1432,"volume":2154,"transactions":9,"vwap":2152},"2025-10-14",21.48,20.89,0.55,60582300,{"date":2156,"open":1089,"high":2157,"low":1731,"close":601,"change":89,"percent_change":2158,"volume":2159,"transactions":9,"vwap":601},"2025-10-13",20.6,19.86,59302800,{"date":2161,"open":729,"high":2162,"low":2163,"close":732,"change":2024,"percent_change":2164,"volume":2165,"transactions":9,"vwap":732},"2025-10-10",20.2,16.81,-5.67,73426700,{"date":2167,"open":2168,"high":2169,"low":1914,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-09",17.98,18.183,17.99,0.39,2.22,50786000,{"date":2175,"open":2176,"high":1957,"low":1546,"close":749,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":749},"2025-10-08",15.814,1.85,11.75,67518800,{"date":2181,"open":2182,"high":2183,"low":397,"close":2184,"change":1888,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-07",15.38,15.93,15.75,2.67,49970600,{"date":2188,"open":2189,"high":337,"low":1558,"close":1417,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1417},"2025-10-06",15.54,0.64,4.35,46610700,{"date":2194,"open":410,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1909,"volume":2199,"transactions":9,"vwap":2197},"2025-10-03",15.78,14.28,14.7,0.89,67183500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-02",13.08,14.44,13.02,13.81,1.21,9.6,57091300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1336,"change":2214,"percent_change":1746,"volume":2215,"transactions":9,"vwap":1336},"2025-10-01",12.88,13.7,12.41,0.01,61878700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1970,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-30",12.72,12.76,12.14,12.59,-0.47,47248700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1114,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-29",11.865,12.67,11.405,12.65,10.29,61311200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":998,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-26",11.495,12.35,11.01,11.47,-1.63,94631700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-25",13.59,13.6,11.41,11.66,-2.48,-17.54,155920100,{"date":2250,"open":2251,"high":2189,"low":2252,"close":2253,"change":113,"percent_change":1383,"volume":2254,"transactions":9,"vwap":2253},"2025-09-24",14.805,13.87,14.14,46323300,{"date":2256,"open":2257,"high":2258,"low":1614,"close":1963,"change":265,"percent_change":701,"volume":2259,"transactions":9,"vwap":1963},"2025-09-23",14.34,14.734,54417400,{"date":2261,"open":2262,"high":1961,"low":2263,"close":1457,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1457},"2025-09-22",12.51,12.09,1.68,13.68,43838300,{"date":2268,"open":2269,"high":1329,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-19",11.76,11.715,12.28,0.43,3.63,39415100,{"date":2276,"open":1337,"high":1314,"low":2277,"close":2278,"change":2279,"percent_change":857,"volume":2280,"transactions":9,"vwap":2278},"2025-09-18",11.42,11.85,-0.53,36659700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-17",11.3,12.66,11.199,12.38,0.87,7.56,34005100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":137,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-16",11.07,11.64,10.49,11.51,6.08,30631000,{"date":2299,"open":2300,"high":2301,"low":1067,"close":2302,"change":759,"percent_change":759,"volume":2303,"transactions":9,"vwap":2302},"2025-09-15",10.87,11.32,10.85,42604900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2302,"change":564,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2302},"2025-09-12",9.935,10.93,9.85,8.83,32737500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-11",10.15,10.675,9.875,9.97,-0.28,-2.73,39869100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1508,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-10",9.555,10.43,9.25,10.25,11.17,69412200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-09",8.172,9.36,7.9,9.22,1.5,19.43,68754300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1894,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-08",7.39,7.84,7.17,7.72,2.66,28362500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":22,"volume":2352,"transactions":9,"vwap":2350},"2025-09-05",7.78,7.86,7.083,7.52,0.12,27484500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":957,"volume":2360,"transactions":9,"vwap":2358},"2025-09-04",7.98,8.07,7.33,7.4,-0.71,28128800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-03",8.695,8.73,8,8.11,-0.21,-2.52,44183400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1075,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-02",7.421,8.78,7.22,8.32,8.9,62445600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2309,"volume":2385,"transactions":9,"vwap":2383},"2025-08-29",7.25,8.71,6.95,7.64,0.62,70174900,{"date":2387,"open":2388,"high":1710,"low":1836,"close":2389,"change":2390,"percent_change":2272,"volume":2391,"transactions":9,"vwap":2389},"2025-08-28",7.28,7.02,0.03,20060700,{"date":2393,"open":2394,"high":2395,"low":2382,"close":2396,"change":1523,"percent_change":1869,"volume":2397,"transactions":9,"vwap":2396},"2025-08-27",7.13,7.23,6.99,21089900,{"date":2399,"open":2400,"high":2394,"low":2401,"close":1345,"change":1747,"percent_change":2395,"volume":2402,"transactions":9,"vwap":1345},"2025-08-26",6.55,6.48,26674000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":865,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-25",6.314,6.73,6.02,6.64,4.08,26545800,{"date":2412,"open":2413,"high":2414,"low":342,"close":2415,"change":1747,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-22",5.87,6.41,6.38,8.14,23186300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":997,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-21",5.741,5.96,5.68,5.9,-0.84,20635700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":265,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-20",5.76,5.965,5.32,5.95,3.3,25525100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2428,"change":453,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2428},"2025-08-19",6.07,6.16,5.6,-4.79,26049200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":337,"volume":2448,"transactions":9,"vwap":2446},"2025-08-18",5.3,6.3,5.29,6.05,0.84,36317300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1801,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-15",5.25,5.36,5,5.21,-2.07,27210700,{"date":2458,"open":1171,"high":2459,"low":2460,"close":2430,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2430},"2025-08-14",5.33,4.91,0.42,8.57,34715100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":922,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-13",4.84,4.95,4.71,4.9,3.81,17296600,{"date":2473,"open":2474,"high":2466,"low":2475,"close":2476,"change":1208,"percent_change":2424,"volume":2477,"transactions":9,"vwap":2476},"2025-08-12",4.75,4.67,4.72,16497400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2214,"percent_change":2136,"volume":2484,"transactions":9,"vwap":2483},"2025-08-11",4.935,5.1,4.74,4.76,18901000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2474,"change":1725,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2474},"2025-08-08",4.96,4.98,4.55,-2.46,18448400,{"date":2493,"open":2494,"high":2445,"low":2495,"close":2496,"change":1194,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-07",5.18,4.82,4.87,-6.53,20704700,{"date":2500,"open":2501,"high":2454,"low":2467,"close":2454,"change":1894,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2454},"2025-08-06",5.04,3.99,17438200,{"date":2505,"open":2506,"high":2507,"low":2460,"close":2508,"change":1586,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-05",5.122,5.145,5.01,-3.47,15854800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":865,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-04",4.995,5.205,4.93,5.19,5.27,17303300,{"date":2520,"open":2521,"high":2451,"low":2522,"close":2515,"change":2279,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2515},"2025-08-01",5.032,4.92,-9.71,18975200,{"date":2526,"open":1917,"high":2527,"low":2528,"close":2529,"change":2214,"percent_change":922,"volume":2530,"transactions":9,"vwap":2529},"2025-07-31",5.74,5.42,5.46,18624900,{"date":2532,"open":2533,"high":2534,"low":2443,"close":2535,"change":210,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-30",5.8,5.86,5.45,-4.05,16052900,{"date":2539,"open":2437,"high":2540,"low":2541,"close":2422,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2422},"2025-07-29",6.19,5.64,-0.48,-7.79,21843900,{"date":2546,"open":2547,"high":2548,"low":2296,"close":2437,"change":2549,"percent_change":2439,"volume":2550,"transactions":9,"vwap":2437},"2025-07-28",6.59,6.635,-0.31,17435800,{"date":2552,"open":2400,"high":2553,"low":1739,"close":2554,"change":1586,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-25",6.57,6.47,-2.71,16774500,{"date":2558,"open":2559,"high":2560,"low":2401,"close":2561,"change":1403,"percent_change":1269,"volume":2562,"transactions":9,"vwap":2561},"2025-07-24",6.68,6.87,6.65,40318400,{"date":2564,"open":2565,"high":2566,"low":1388,"close":2559,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2559},"2025-07-23",6.76,6.77,-0.26,-3.75,39045700,{"date":2571,"open":1388,"high":2572,"low":2431,"close":2573,"change":923,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-22",7.1,6.94,11.04,73607700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1801,"percent_change":1352,"volume":2582,"transactions":9,"vwap":2581},"2025-07-21",6.415,6.84,6.22,6.25,26757500,{"date":2584,"open":2401,"high":803,"low":2585,"close":2586,"change":1970,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-18",6.041,6.36,-0.93,27747000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1449,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-17",6.2,6.54,6.06,6.42,2.39,31767000,{"date":2598,"open":2599,"high":2600,"low":2130,"close":1939,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1939},"2025-07-16",6.15,6.565,0.3,5.03,43910200,{"date":2605,"open":2421,"high":2591,"low":2606,"close":2607,"change":1970,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-15",5.81,5.97,-1,37418300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1507,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-14",6,6.385,5.93,6.03,2.73,39182000,{"date":2619,"open":2414,"high":2554,"low":2534,"close":2413,"change":232,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2413},"2025-07-11",-5.93,35125400,{"date":2623,"open":2624,"high":2625,"low":2615,"close":932,"change":2626,"percent_change":1083,"volume":2627,"transactions":9,"vwap":932},"2025-07-10",6.17,6.51,-0.02,44983300,{"date":2629,"open":2630,"high":2415,"low":2631,"close":2632,"change":1982,"percent_change":2470,"volume":2633,"transactions":9,"vwap":2632},"2025-07-09",6.14,5.98,6.26,46014800,{"date":2635,"open":2636,"high":2580,"low":2637,"close":2615,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2615},"2025-07-08",5.94,5.84,0.24,4.15,39862700,{"date":2642,"open":2606,"high":2643,"low":2517,"close":2644,"change":2567,"percent_change":1396,"volume":2645,"transactions":9,"vwap":2644},"2025-07-07",5.89,5.79,56133400,{"date":2647,"open":2637,"high":794,"low":2428,"close":2446,"change":381,"percent_change":2625,"volume":2648,"transactions":9,"vwap":2446},"2025-07-03",49906000,{"date":2650,"open":2452,"high":2651,"low":1171,"close":2422,"change":132,"percent_change":304,"volume":2652,"transactions":9,"vwap":2422},"2025-07-02",5.7,94946300,{"date":2654,"open":2655,"high":2453,"low":2489,"close":2469,"change":2351,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2469},"2025-07-01",4.7,2.51,69022100,{"date":2659,"open":2191,"high":2660,"low":2661,"close":1050,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":1050},"2025-06-30",4.86,4.29,0.52,12.21,69565600,{"date":2666,"open":2667,"high":2668,"low":2409,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-27",4.24,4.54,4.26,0.07,1.67,73713300,{"date":2674,"open":2675,"high":2667,"low":2676,"close":2677,"change":1600,"percent_change":2309,"volume":2678,"transactions":9,"vwap":2677},"2025-06-26",3.79,3.65,4.19,69426900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":759,"percent_change":759,"volume":2685,"transactions":9,"vwap":2684},"2025-06-25",3.94,3.95,3.76,3.85,25796500,{"date":2687,"open":2676,"high":2688,"low":2273,"close":2684,"change":142,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2684},"2025-06-24",3.87,9.07,28098200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2567,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-23",3.665,3.675,3.29,3.53,-6.86,36263600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2675,"change":2626,"percent_change":2072,"volume":2704,"transactions":9,"vwap":2675},"2025-06-20",3.955,4.03,3.745,31893500,{"date":2706,"open":2676,"high":2707,"low":2708,"close":2470,"change":1829,"percent_change":2696,"volume":2709,"transactions":9,"vwap":2470},"2025-06-18",3.925,3.59,28901400,{"date":2711,"open":2712,"high":2684,"low":2708,"close":2713,"change":243,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-17",3.8,3.68,-6.36,21038500,{"date":2717,"open":555,"high":2718,"low":2719,"close":2720,"change":2136,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-16",3.98,3.74,3.93,5.65,23776600,{"date":2724,"open":2725,"high":2726,"low":2273,"close":2727,"change":1725,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-13",3.69,3.875,3.72,-3.12,21618500,{"date":2731,"open":2732,"high":2733,"low":555,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-12",3.91,4.04,3.84,-0.24,-5.88,19441100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2409,"change":2743,"percent_change":54,"volume":2744,"transactions":9,"vwap":2409},"2025-06-11",4.07,4.22,3.985,0.02,24082500,{"date":2746,"open":2747,"high":2748,"low":2718,"close":2749,"change":1244,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-10",4.2,4.205,4.06,-1.93,24466700,{"date":2753,"open":2754,"high":2741,"low":2688,"close":2755,"change":2638,"percent_change":2599,"volume":2756,"transactions":9,"vwap":2755},"2025-06-09",4.05,4.14,26030900,{"date":2758,"open":2759,"high":2760,"low":2273,"close":402,"change":381,"percent_change":2761,"volume":2762,"transactions":9,"vwap":402},"2025-06-06",3.64,3.96,10.48,22774200,{"date":2764,"open":2765,"high":2701,"low":2766,"close":2696,"change":2367,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2696},"2025-06-05",3.88,3.44,-5.61,27681500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2719,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2719},"2025-06-04",3.412,3.82,3.351,0.305,8.88,33723600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-03",3.26,3.48,3.255,3.435,0.185,5.69,25419400,{"date":2787,"open":2788,"high":2432,"low":2788,"close":2789,"change":1829,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-02",3.08,3.25,4.17,17153700,{"date":2793,"open":2794,"high":2795,"low":82,"close":2796,"change":1523,"percent_change":1849,"volume":2797,"transactions":9,"vwap":2796},"2025-05-30",3.17,3.23,3.12,22974500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2789,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2789},"2025-05-29",3.39,3.42,3.235,-0.1,-2.99,17989800,{"date":2807,"open":2808,"high":2696,"low":2809,"close":2810,"change":1122,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-28",3.52,3.27,3.35,-6.16,21629800,{"date":2814,"open":2815,"high":2676,"low":2780,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-27",3.58,3.57,0.1,2.88,23640300,{"date":2821,"open":2801,"high":2815,"low":2822,"close":2823,"change":2803,"percent_change":829,"volume":2824,"transactions":9,"vwap":2823},"2025-05-23",3.34,3.47,15879700,{"date":2826,"open":2676,"high":2827,"low":2828,"close":2816,"change":2829,"percent_change":2177,"volume":2830,"transactions":9,"vwap":2816},"2025-05-22",3.7,3.5,0.065,20717500,{"date":2832,"open":2833,"high":2834,"low":2822,"close":2835,"change":2836,"percent_change":1554,"volume":2837,"transactions":9,"vwap":2835},"2025-05-21",3.49,3.78,3.505,-0.275,57678700,{"date":2839,"open":2834,"high":2840,"low":2708,"close":2834,"change":1403,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2834},"2025-05-20",3.805,-0.79,20196700,{"date":2844,"open":2676,"high":2845,"low":524,"close":2470,"change":997,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2470},"2025-05-19",3.86,-1.3,17247400,{"date":2849,"open":2850,"high":2732,"low":2794,"close":2845,"change":923,"percent_change":782,"volume":2851,"transactions":9,"vwap":2845},"2025-05-16",3.2,24140600,{"date":2853,"open":2854,"high":2809,"low":2855,"close":2794,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2794},"2025-05-15",3.21,3.02,-0.14,-4.23,22265800,{"date":2860,"open":2861,"high":2862,"low":2789,"close":2863,"change":1725,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-05-14",3.41,3.46,3.31,-3.5,14741200,{"date":2867,"open":2781,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-05-13",3.45,3.222,3.43,0.28,8.89,15916700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1291,"percent_change":2651,"volume":2880,"transactions":9,"vwap":2879},"2025-05-12",3.18,3.33,3.1,3.15,25578200,{"date":2882,"open":2878,"high":1732,"low":2883,"close":731,"change":2856,"percent_change":2884,"volume":2885,"transactions":9,"vwap":731},"2025-05-09",2.95,-4.49,20604400,{"date":2887,"open":2794,"high":2888,"low":2889,"close":2796,"change":2817,"percent_change":2863,"volume":2890,"transactions":9,"vwap":2796},"2025-05-08",3.28,3.055,19329600,{"date":2892,"open":276,"high":2878,"low":2883,"close":2855,"change":2626,"percent_change":1261,"volume":2893,"transactions":9,"vwap":2855},"2025-05-07",17891700,{"date":2895,"open":2896,"high":2876,"low":2897,"close":2898,"change":108,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-06",2.94,2.875,3.04,2.01,12478900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":731,"change":1586,"percent_change":2906,"volume":2907,"transactions":9,"vwap":731},"2025-05-05",3.06,3.065,2.91,-5.7,11213600,{"date":2909,"open":2850,"high":2432,"low":2796,"close":2910,"change":2911,"percent_change":1781,"volume":2912,"transactions":9,"vwap":2910},"2025-05-02",3.16,0.045,13030800,{"date":2914,"open":731,"high":2910,"low":2905,"close":2915,"change":2916,"percent_change":1042,"volume":2917,"transactions":9,"vwap":2915},"2025-05-01",3.115,0.265,9013700,{"date":2919,"open":2883,"high":2920,"low":2921,"close":1639,"change":210,"percent_change":2922,"volume":2923,"transactions":9,"vwap":1639},"2025-04-30",2.97,2.77,-7.47,8009200,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2788,"change":2743,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2788},"2025-04-29",3.03,3.155,2.96,0.65,11783700,{"date":2932,"open":82,"high":2915,"low":2933,"close":2903,"change":2626,"percent_change":1140,"volume":2934,"transactions":9,"vwap":2903},"2025-04-28",2.93,13905900,{"date":2936,"open":2855,"high":2937,"low":731,"close":2788,"change":1746,"percent_change":2185,"volume":2938,"transactions":9,"vwap":2788},"2025-04-25",3.175,11985400,{"date":2940,"open":2941,"high":2903,"low":2942,"close":2943,"change":913,"percent_change":2469,"volume":2944,"transactions":9,"vwap":2943},"2025-04-24",2.87,2.81,3,16355900,{"date":2946,"open":1753,"high":2947,"low":2942,"close":2948,"change":2351,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-04-23",2.99,2.86,4.38,17254200,{"date":180,"open":2952,"high":2953,"low":176,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},2.45,2.8,2.74,0.29,11.84,22104200]