[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLF":3,"homepage-market-summary":31,"stock-historical-CLF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLF","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},"Cleveland-Cliffs Inc.","NYSE",null,"METAL MINING","Cleveland-Cliffs Inc is a flat-rolled steel producer and manufacturer of iron ore pellets in North America. It is organized into four operating segments based on differentiated products, Steelmaking, Tubular, Tooling and Stamping and European Operations, but operates through one reportable segment -Steelmaking. It is vertically integrated from mined raw materials, direct reduced iron, and ferrous scrap to primary steelmaking and downstream finishing, stamping, tooling and tubing. It serves a diverse range of other markets due to its comprehensive offering of flat-rolled steel products. Geographically, it operates in the United States, Canada and other countries. The majority of revenue is from the United States. It is a supplier of steel to the automotive industry in North America.","25,000","Cleveland, 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},11.32,11.66,11.89,11.265,11.47,-0.15,-1.31,14600539.331038,60012,11.4955,16.7,7.73,20000372.31037252,40,9831,{"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},5.63,22302929,8140569077.59313,56.35,"2025-04-22",[183,184,193,203,213,224,235,246,255,265,276,286,295,305,315,325,336,345,354,362,371,381,391,399,410,417,426,435,443,454,463,472,482,491,501,509,517,527,537,546,553,563,572,582,592,601,611,618,628,635,646,657,668,677,687,694,701,708,717,723,728,733,741,749,757,763,768,773,781,788,796,804,813,818,826,833,841,849,857,864,870,878,885,893,902,909,918,925,931,938,946,954,958,965,973,981,988,996,1003,1010,1017,1022,1030,1037,1045,1050,1058,1066,1074,1078,1084,1090,1099,1106,1113,1119,1126,1131,1137,1142,1146,1154,1160,1164,1171,1178,1187,1195,1203,1209,1214,1221,1227,1234,1241,1247,1254,1261,1265,1272,1280,1287,1291,1296,1300,1306,1312,1317,1321,1325,1331,1336,1341,1345,1352,1357,1361,1368,1373,1377,1380,1385,1390,1396,1403,1410,1419,1425,1431,1439,1446,1455,1462,1468,1476,1482,1491,1498,1503,1510,1516,1522,1528,1533,1538,1542,1550,1554,1561,1564,1570,1575,1582,1587,1594,1598,1606,1611,1615,1619,1624,1628,1634,1642,1647,1651,1655,1660,1663,1667,1671,1678,1684,1689,1694,1699,1705,1710,1715,1720,1725,1731,1736,1741,1744,1749,1753,1758,1762,1769,1774,1779,1784,1788,1793,1799,1803,1806,1813,1819,1827,1834,1839,1842,1847,1851,1858,1862,1866,1870,1874,1877,1881,1886,1891,1896,1900,1904,1908,1912,1917,1920,1925,1930,1935,1939,1943,1948,1953,1957,1961,1965,1970,1974,1977,1981,1984,1988,1991,1995,2000,2004,2008,2014,2019,2022,2026,2033,2036,2041,2048,2052,2057,2060,2066,2071,2074,2079,2083,2087,2092,2096,2101,2106,2109,2113,2118,2124,2128,2133,2138,2143,2147,2151,2157,2163,2171,2178,2186,2192,2199,2207,2213,2220,2227,2233,2240,2246,2251,2257,2265,2272,2277,2283,2288,2294,2299,2304,2310,2317,2325,2332,2339,2345,2351,2354,2360,2366,2370,2375,2381,2387,2391,2397,2400,2405,2411,2417,2422,2426,2433,2439,2443,2448,2454],{"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":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",10.85,10.83,0.46,4.18,14786126.515432,59288,11.2426,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",11.1,11.62,10.97,11.01,0,16297781.769375,64588,11.2453,{"date":204,"open":205,"high":206,"low":207,"close":198,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",11.09,11.27,10.99,-0.21,-1.87,17002700.149111,74201,11.0868,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",11.74,11.78,11,11.22,-0.96,-7.88,26450804.950538,107922,11.296,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",12.51,12.56,12.15,12.18,-0.32,-2.56,9090491.165953,54224,12.2811,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",12.79,12.94,12.4915,12.5,-0.37,-2.87,13023074.855182,66659,12.7105,{"date":247,"open":248,"high":238,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",12.38,12.87,0.34,2.71,20088530.618155,76790,12.7719,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":188,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",12.11,12.705,12.09,12.53,3.81,19534101.550939,78436,12.5142,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",12.69,12.76,12.005,12.07,-0.43,-3.44,16362151.446562,64663,12.2106,{"date":277,"open":278,"high":279,"low":280,"close":240,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",12.7,12.82,12.355,-0.26,-2.04,20236011.358851,60964,12.4966,{"date":287,"open":240,"high":288,"low":289,"close":268,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",13.105,12.46,0.61,5.02,12609909.188994,71310,12.8718,{"date":296,"open":297,"high":298,"low":299,"close":228,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",11.82,12.48,11.77,0.36,3.05,14286595.958825,74951,12.2149,{"date":306,"open":307,"high":297,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",11.65,11.545,11.79,0.14,1.2,8976159.792985,45846,11.6914,{"date":316,"open":317,"high":318,"low":319,"close":307,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",11.84,11.99,11.54,-0.41,-3.4,13861511.872143,57665,11.7686,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",11.825,12.23,11.68,12.06,0.23,1.94,12954642.162005,50572,12.0197,{"date":337,"open":299,"high":338,"low":339,"close":340,"change":281,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",12.08,11.69,11.83,-2.15,9444120.602293,49868,11.8132,{"date":346,"open":347,"high":227,"low":348,"close":259,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",12.45,12.065,-0.2,-1.63,9601139.469263,47294,12.1929,{"date":355,"open":240,"high":356,"low":357,"close":357,"change":208,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",12.725,12.29,-1.68,7279815.722774,45195,12.4487,{"date":363,"open":364,"high":240,"low":365,"close":240,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",12.2,12.16,0.22,1.79,7494736.887712,44072,12.4061,{"date":372,"open":373,"high":374,"low":229,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",12.75,12.8133,12.28,-0.14,-1.13,11500414.500046,53106,12.347,{"date":382,"open":383,"high":384,"low":196,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",11.64,12.475,12.42,0.88,7.63,17177317.595538,65247,12.2747,{"date":392,"open":393,"high":394,"low":206,"close":319,"change":113,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",11.31,11.775,-0.09,10261927.316136,48588,11.6009,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",11.75,11.81,11.435,11.55,-0.07,-0.6,11958267.91787,40922,11.5834,{"date":411,"open":412,"high":257,"low":20,"close":196,"change":208,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",11.9,-1.78,10686717.975433,40500,11.6476,{"date":418,"open":419,"high":317,"low":420,"close":340,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",11.56,11.45,0.29,2.51,12062705.67391,38940,11.7503,{"date":427,"open":319,"high":428,"low":429,"close":319,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",11.85,11.53,0.02,0.17,10753729.904087,45957,11.635,{"date":436,"open":16,"high":437,"low":218,"close":438,"change":366,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",11.58,11.52,1.95,14831171.42089,50665,11.4715,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",11.92,12.3296,11.23,11.3,0.03,0.27,21461162.512126,91019,11.6908,{"date":455,"open":195,"high":456,"low":457,"close":206,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",12,11.08,0.53,4.93,19255945.903054,88409,11.4539,{"date":464,"open":465,"high":195,"low":466,"close":467,"change":271,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",10.98,10.42,10.74,-3.85,22172124.859038,89318,10.6243,{"date":473,"open":474,"high":475,"low":465,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",12.05,12.385,11.17,-0.71,-5.98,33278595.933644,130343,11.5178,{"date":483,"open":484,"high":485,"low":401,"close":486,"change":271,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",12.1,12.295,11.88,-3.49,13311408.511439,56631,11.9499,{"date":492,"open":428,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",12.36,11.6001,12.31,0.41,3.45,16329543.041716,55646,12.1178,{"date":502,"open":503,"high":493,"low":340,"close":412,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",12.17,-0.25,-2.06,8741979.23868,55168,11.9809,{"date":510,"open":229,"high":511,"low":259,"close":228,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",12.325,-0.1,-0.82,8465229.87067,40643,12.1832,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",12.55,12.02,12.25,-0.16,-1.29,13228522.711479,69964,12.2002,{"date":528,"open":529,"high":530,"low":357,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",12.59,12.84,12.41,-0.08,-0.64,10987035.729153,59864,12.5216,{"date":538,"open":539,"high":540,"low":521,"close":541,"change":331,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",12.26,12.77,12.49,1.88,14499154.699589,65791,12.5428,{"date":547,"open":548,"high":548,"low":549,"close":539,"change":449,"percent_change":123,"volume":550,"transactions":551,"vwap":552},"2026-08-07",12.37,11.98,12623104.410904,64068,12.2403,{"date":554,"open":555,"high":556,"low":557,"close":328,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",12.6,12.68,12.19,-0.42,-3.32,15102141.667033,80773,12.4029,{"date":564,"open":240,"high":565,"low":566,"close":567,"change":250,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",12.855,12.285,12.65,2.76,17256847.301545,87681,12.5509,{"date":573,"open":574,"high":575,"low":576,"close":495,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",11.59,12.35,11.535,1.09,9.71,21606427.04565,96118,12.0608,{"date":583,"open":584,"high":585,"low":586,"close":218,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",11.48,11.49,10.865,-0.3,-2.6,17109410.00792,86808,11.1837,{"date":593,"open":401,"high":594,"low":595,"close":438,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",11.91,11.35,-0.11,-0.95,21745473.666682,90565,11.572,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":123,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",11.6,11.87,11.21,11.63,2.2,25944295.639167,86004,11.6534,{"date":612,"open":456,"high":228,"low":195,"close":613,"change":406,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",11.38,-5.01,31891533.015119,98211,11.349,{"date":619,"open":620,"high":621,"low":622,"close":549,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",12.22,12.465,11.8529,-0.27,-2.2,35982665.484399,120412,12.1262,{"date":629,"open":630,"high":357,"low":584,"close":521,"change":143,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",11.752,2.68,43314958.740758,143833,11.9134,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",11.33,12.055,11.03,11.93,0.97,8.85,69833718.703298,218774,11.7069,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",10.67,11.465,10.6,10.96,1.51,15.98,67245545.298371,248819,11.1054,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",9.28,9.67,9.25,9.45,0.2,2.16,20205743.167816,61665,9.4691,{"date":669,"open":670,"high":671,"low":672,"close":661,"change":450,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",9.14,9.36,9.07,3.01,18337864.889881,55112,9.2397,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":587,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",9.39,9.44,8.84,8.98,-3.23,25892147.871959,73250,9.0061,{"date":688,"open":689,"high":690,"low":691,"close":659,"change":504,"percent_change":692,"volume":693,"transactions":9,"vwap":659},"2026-07-17",9.32,9.48,9.23,-2.62,18289500,{"date":695,"open":578,"high":696,"low":697,"close":698,"change":230,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-16",9.75,9.41,9.53,-3.25,20081200,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":108,"percent_change":290,"volume":707,"transactions":9,"vwap":706},"2026-07-15",9.8,9.97,9.56,9.85,16331000,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-14",10,10.08,9.69,9.79,0.08,0.82,12910100,{"date":718,"open":719,"high":710,"low":719,"close":578,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":578},"2026-07-13",9.4,0.31,3.3,25159100,{"date":724,"open":725,"high":698,"low":726,"close":719,"change":199,"percent_change":199,"volume":727,"transactions":9,"vwap":719},"2026-07-10",9.42,9.26,14400000,{"date":729,"open":690,"high":705,"low":730,"close":719,"change":596,"percent_change":731,"volume":732,"transactions":9,"vwap":719},"2026-07-09",9.24,-1.16,14708300,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-07-08",9.3,9.51,9.16,-0.03,-0.31,20777300,{"date":742,"open":743,"high":660,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",9.65,9.22,9.54,-0.23,-2.35,16231400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":395,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-06",9.86,10.02,9.6,9.77,-0.91,16341300,{"date":758,"open":743,"high":759,"low":745,"close":751,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":751},"2026-07-02",10.18,0.44,4.67,28398000,{"date":764,"open":691,"high":765,"low":766,"close":725,"change":449,"percent_change":143,"volume":767,"transactions":9,"vwap":725},"2026-07-01",9.61,9.11,20450700,{"date":769,"open":662,"high":753,"low":744,"close":679,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":679},"2026-06-30",0.01,0.11,22776100,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",9.99,9.35,9.38,-0.57,-5.73,24953700,{"date":782,"open":466,"high":650,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-26",9.82,9.95,-0.81,-7.53,24268300,{"date":789,"open":650,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",10.92,10.4,10.76,0.19,1.8,15499700,{"date":797,"open":798,"high":198,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",10.93,10.47,10.57,-0.59,-5.29,17497300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",11.5,11.61,11.05,11.16,-0.73,-6.14,15638000,{"date":814,"open":456,"high":620,"low":216,"close":18,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":18},"2026-06-22",-0.39,-3.18,17569900,{"date":819,"open":820,"high":821,"low":822,"close":375,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":375},"2026-06-18",12.71,12.74,12.13,-0.4,-3.15,29553100,{"date":827,"open":828,"high":829,"low":830,"close":556,"change":801,"percent_change":831,"volume":832,"transactions":9,"vwap":556},"2026-06-17",13.2,13.44,12.66,-4.45,22891500,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",13.88,13.15,13.27,-0.36,-2.64,18049400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":21,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-15",14.2,14.24,13.3,13.63,-1.09,18159300,{"date":850,"open":851,"high":852,"low":846,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-12",13.94,13.99,13.78,0.07,0.51,13933500,{"date":858,"open":556,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-06-11",13.71,12.57,1.3,10.48,16053100,{"date":865,"open":373,"high":866,"low":867,"close":531,"change":739,"percent_change":868,"volume":869,"transactions":9,"vwap":531},"2026-06-10",13.04,12.39,-2.44,12054200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":143,"volume":877,"transactions":9,"vwap":875},"2026-06-09",13.02,13.18,12.12,12.72,0.04,19380500,{"date":879,"open":880,"high":881,"low":347,"close":556,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":556},"2026-06-08",13.31,13.39,-0.85,-6.28,26658400,{"date":886,"open":887,"high":888,"low":880,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",14.23,14.27,13.53,-0.9,-6.24,16590900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-04",13.92,14.68,13.62,14.43,0.28,1.98,16555000,{"date":903,"open":896,"high":904,"low":905,"close":906,"change":406,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-03",14.89,14.06,14.15,-4.07,25165300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-02",13.59,15.06,13.51,14.75,1.17,8.62,28951600,{"date":919,"open":920,"high":859,"low":921,"close":922,"change":923,"percent_change":21,"volume":924,"transactions":9,"vwap":922},"2026-06-01",13.49,12.96,13.58,-0.02,16196200,{"date":926,"open":837,"high":851,"low":927,"close":928,"change":720,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-29",13.16,13.6,2.33,25488500,{"date":932,"open":933,"high":934,"low":298,"close":935,"change":188,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-28",12.64,13.45,13.29,3.59,25987600,{"date":939,"open":940,"high":941,"low":486,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",11.94,13.05,12.83,0.85,7.1,33446600,{"date":947,"open":948,"high":949,"low":950,"close":549,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":549},"2026-05-26",11.46,12.03,11.37,0.75,6.68,19230800,{"date":955,"open":650,"high":447,"low":650,"close":447,"change":458,"percent_change":956,"volume":957,"transactions":9,"vwap":447},"2026-05-22",4.95,16229300,{"date":959,"open":960,"high":187,"low":961,"close":962,"change":300,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-21",10.3,10.16,10.7,3.48,17660800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":793,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-20",10.24,10.36,10.07,10.34,1.87,9687000,{"date":974,"open":975,"high":976,"low":969,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-19",10.5,10.56,10.15,-0.51,-4.78,16105900,{"date":982,"open":983,"high":984,"low":967,"close":985,"change":153,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-18",10.41,10.73,10.66,3.39,17238700,{"date":989,"open":976,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",10.63,10.22,10.31,-0.62,-5.67,12439300,{"date":997,"open":217,"high":998,"low":999,"close":798,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":798},"2026-05-14",11.11,10.89,-0.06,-0.55,9699100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":207,"change":663,"percent_change":1008,"volume":1009,"transactions":9,"vwap":207},"2026-05-13",10.82,11.24,10.81,1.85,9856000,{"date":1011,"open":639,"high":1012,"low":975,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-12",11.06,10.79,-0.45,-4,12473600,{"date":1018,"open":195,"high":1019,"low":808,"close":1006,"change":366,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1006},"2026-05-11",11.34,2,10769800,{"date":1023,"open":186,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",11.14,10.78,11.02,0.37,3.47,10755100,{"date":1031,"open":476,"high":1032,"low":800,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-07",11.19,10.65,-0.5,-4.48,16028800,{"date":1038,"open":798,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-06",11.42,10.9,11.15,0.5,4.69,18541700,{"date":1046,"open":791,"high":984,"low":1047,"close":1033,"change":128,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1033},"2026-05-05",10.26,3.9,12045600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":281,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-04",10.38,10.59,10.13,10.25,-2.47,12192000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":720,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-01",10.14,10.53,10.06,10.51,3.04,18761200,{"date":1067,"open":1055,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",10.33,9.9,10.2,-0.05,-0.49,18704700,{"date":1075,"open":977,"high":1076,"low":1060,"close":1055,"change":449,"percent_change":421,"volume":1077,"transactions":9,"vwap":1055},"2026-04-29",10.52,18756100,{"date":1079,"open":1080,"high":800,"low":1081,"close":991,"change":815,"percent_change":1082,"volume":1083,"transactions":9,"vwap":991},"2026-04-28",10.44,9.91,-3.68,26018000,{"date":1085,"open":1086,"high":798,"low":1055,"close":1087,"change":943,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-27",10.32,10.61,8.71,44564400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-24",9.06,9.96,9.05,9.76,0.67,7.37,19400700,{"date":1100,"open":725,"high":1101,"low":1102,"close":1103,"change":320,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-23",9.66,9.04,9.09,-4.32,17560700,{"date":1107,"open":1108,"high":736,"low":1109,"close":1110,"change":1027,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-22",9.2,8.99,9.5,4.05,27138700,{"date":1114,"open":1115,"high":1115,"low":1092,"close":1116,"change":406,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-21",9.78,9.13,-6.17,24862800,{"date":1120,"open":1121,"high":1093,"low":1122,"close":1123,"change":208,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-20",8.94,8.88,9.73,-2.11,24579000,{"date":1127,"open":704,"high":710,"low":754,"close":1128,"change":366,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-17",9.94,2.26,19033800,{"date":1132,"open":713,"high":706,"low":1133,"close":1134,"change":108,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-16",9.64,9.72,0.62,12886000,{"date":1138,"open":662,"high":1123,"low":662,"close":1101,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1101},"2026-04-15",0.21,2.22,10766000,{"date":1143,"open":679,"high":765,"low":735,"close":662,"change":771,"percent_change":1144,"volume":1145,"transactions":9,"vwap":662},"2026-04-14",1.18,9484500,{"date":1147,"open":1148,"high":719,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-13",8.95,8.92,9.34,0.3,3.32,12226200,{"date":1155,"open":1156,"high":671,"low":1157,"close":1102,"change":1158,"percent_change":505,"volume":1159,"transactions":9,"vwap":1102},"2026-04-10",9.33,9.03,-0.19,9536400,{"date":1161,"open":1102,"high":1156,"low":1102,"close":691,"change":793,"percent_change":1162,"volume":1163,"transactions":9,"vwap":691},"2026-04-09",2.1,11059400,{"date":1165,"open":1166,"high":1156,"low":1167,"close":1102,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1102},"2026-04-08",9.29,9,0.33,3.79,15249800,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1088,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1088},"2026-04-07",8.52,8.89,0.18,2.11,11974100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-06",8.39,8.58,8.37,8.53,0.13,1.55,11305800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1184,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-02",8.09,8.64,8.05,8.4,1.57,15887600,{"date":1196,"open":1197,"high":916,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-01",8.47,8.23,8.27,-0.18,-2.13,17489600,{"date":1204,"open":1198,"high":1173,"low":1205,"close":1206,"change":250,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-31",8.11,8.45,4.19,17373700,{"date":1210,"open":1211,"high":1180,"low":1212,"close":1205,"change":199,"percent_change":199,"volume":1213,"transactions":9,"vwap":1205},"2026-03-30",8.28,8,14585000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1205,"change":1219,"percent_change":1035,"volume":1220,"transactions":9,"vwap":1205},"2026-03-27",8.57,8.67,8.07,-0.38,14394600,{"date":1222,"open":1223,"high":1224,"low":1180,"close":1225,"change":1071,"percent_change":801,"volume":1226,"transactions":9,"vwap":1225},"2026-03-26",8.43,8.66,8.49,11047700,{"date":1228,"open":1229,"high":916,"low":1230,"close":1231,"change":331,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-25",8.5,8.24,8.54,2.77,25335200,{"date":1235,"open":1236,"high":1192,"low":1237,"close":1238,"change":899,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-24",7.94,7.92,8.31,3.49,18421300,{"date":1242,"open":1218,"high":1243,"low":1212,"close":1244,"change":1139,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-23",8.29,8.03,2.69,20489400,{"date":1248,"open":1249,"high":1250,"low":27,"close":1251,"change":838,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-20",8.1,8.15,7.82,-4.4,26743100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":199,"percent_change":199,"volume":1260,"transactions":9,"vwap":1259},"2026-03-19",7.9,8.22,7.8,8.18,17739500,{"date":1262,"open":1211,"high":1192,"low":1250,"close":1259,"change":1263,"percent_change":282,"volume":1264,"transactions":9,"vwap":1259},"2026-03-18",-0.17,27986700,{"date":1266,"open":1267,"high":1268,"low":1243,"close":1269,"change":281,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-17",8.65,8.77,8.35,-3.02,22764000,{"date":1273,"open":1274,"high":1275,"low":1206,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-16",8.63,8.72,8.61,0.15,1.77,27093900,{"date":1281,"open":1282,"high":1094,"low":1192,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-13",8.9,8.46,-0.46,-5.16,22332500,{"date":1288,"open":730,"high":730,"low":1122,"close":1149,"change":838,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1149},"2026-03-12",-3.88,14425200,{"date":1292,"open":662,"high":660,"low":1293,"close":659,"change":281,"percent_change":1294,"volume":1295,"transactions":9,"vwap":659},"2026-03-11",9.15,-2.73,15057900,{"date":1297,"open":1298,"high":783,"low":776,"close":745,"change":113,"percent_change":512,"volume":1299,"transactions":9,"vwap":745},"2026-03-10",9.55,18739900,{"date":1301,"open":1302,"high":696,"low":1116,"close":1298,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1298},"2026-03-09",9.52,-0.28,-2.85,22972600,{"date":1307,"open":1308,"high":983,"low":1134,"close":1309,"change":882,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-06",10.37,9.83,-7.96,19224300,{"date":1313,"open":962,"high":790,"low":975,"close":1314,"change":21,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-05",10.68,-1.39,11656100,{"date":1318,"open":393,"high":1019,"low":1013,"close":187,"change":504,"percent_change":1319,"volume":1320,"transactions":9,"vwap":187},"2026-03-04",-2.26,15086300,{"date":1322,"open":457,"high":605,"low":1063,"close":457,"change":230,"percent_change":1323,"volume":1324,"transactions":9,"vwap":457},"2026-03-03",-2.81,17140800,{"date":1326,"open":1327,"high":420,"low":1052,"close":1328,"change":160,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-02",10.49,11.4,6.94,17786200,{"date":1332,"open":1333,"high":651,"low":1080,"close":985,"change":815,"percent_change":1334,"volume":1335,"transactions":9,"vwap":985},"2026-02-27",10.88,-3.53,13309600,{"date":1337,"open":792,"high":1041,"low":962,"close":808,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":808},"2026-02-26",0.26,2.41,11300800,{"date":1342,"open":962,"high":1040,"low":1063,"close":1013,"change":663,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1013},"2026-02-25",1.89,11535400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1053,"change":1158,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1053},"2026-02-24",10.75,10.94,10.54,-1.76,15886100,{"date":1353,"open":1354,"high":798,"low":1354,"close":1025,"change":1184,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1025},"2026-02-23",10.46,1.22,10843100,{"date":1358,"open":759,"high":186,"low":977,"close":1033,"change":148,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1033},"2026-02-20",3.7,17932600,{"date":1362,"open":1363,"high":983,"low":1364,"close":1365,"change":1303,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-19",10.28,10.19,10.27,-2.65,17739700,{"date":1369,"open":976,"high":1007,"low":1370,"close":1371,"change":449,"percent_change":421,"volume":1372,"transactions":9,"vwap":1371},"2026-02-18",10.45,10.55,15138300,{"date":1374,"open":1060,"high":648,"low":752,"close":1076,"change":310,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1076},"2026-02-17",1.35,20707300,{"date":1378,"open":970,"high":197,"low":1128,"close":1052,"change":1219,"percent_change":1334,"volume":1379,"transactions":9,"vwap":1052},"2026-02-13",35212600,{"date":1381,"open":640,"high":338,"low":466,"close":792,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":792},"2026-02-12",-1.72,-13.78,46826900,{"date":1386,"open":529,"high":1387,"low":557,"close":298,"change":1139,"percent_change":1388,"volume":1389,"transactions":9,"vwap":298},"2026-02-11",12.98,1.71,24285300,{"date":1391,"open":259,"high":540,"low":1392,"close":1393,"change":1394,"percent_change":230,"volume":1395,"transactions":9,"vwap":1393},"2026-02-10",11.97,12.27,-0.04,24806500,{"date":1397,"open":1398,"high":1399,"low":1026,"close":495,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":495},"2026-02-09",13.1,13.33,-2.42,-16.43,58606800,{"date":1404,"open":1405,"high":1406,"low":905,"close":1407,"change":386,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-06",14.16,14.79,14.73,6.35,18760600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-05",14.05,14.37,13.77,13.85,-0.68,-4.68,15174100,{"date":1420,"open":1421,"high":1422,"low":905,"close":1421,"change":899,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-04",14.53,14.88,1.96,15684100,{"date":1426,"open":852,"high":1427,"low":852,"close":1428,"change":128,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-03",14.98,14.25,2.89,17142100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1415,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1415},"2026-02-02",13.43,13.96,13.28,0.09,0.65,12349800,{"date":1440,"open":1415,"high":1441,"low":1442,"close":1443,"change":1014,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-30",14.42,13.61,13.76,-3.17,19059400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-29",14.35,14.5,13.65,14.21,0.16,1.14,12072900,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1412,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1412},"2026-01-28",14.45,13.89,-0.22,-1.54,10133500,{"date":1463,"open":1458,"high":1464,"low":1465,"close":888,"change":123,"percent_change":1466,"volume":1467,"transactions":9,"vwap":888},"2026-01-27",14.33,13.69,1.78,13039800,{"date":1469,"open":1470,"high":1471,"low":1434,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-26",15.29,15.35,14.02,-1.07,-7.09,16021700,{"date":1477,"open":844,"high":1478,"low":844,"close":1479,"change":951,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-23",15.24,15.09,5.23,17189200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-22",14.8,15.04,14.26,14.34,-0.29,-1.98,15349100,{"date":1492,"open":1413,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1493},"2026-01-21",14.63,14.14,0.58,4.13,14442500,{"date":1499,"open":859,"high":1500,"low":911,"close":1412,"change":1501,"percent_change":300,"volume":1502,"transactions":9,"vwap":1412},"2026-01-20",14.1,0.05,16620000,{"date":1504,"open":1505,"high":887,"low":1506,"close":1507,"change":587,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-16",14.09,13.73,14,-2.1,15667400,{"date":1511,"open":852,"high":1512,"low":852,"close":1513,"change":250,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-15",14.54,14.3,2.44,21016200,{"date":1517,"open":1518,"high":1472,"low":1435,"close":1434,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1434},"2026-01-14",13.4,0.6,4.49,18491600,{"date":1523,"open":927,"high":922,"low":1524,"close":1525,"change":1526,"percent_change":1239,"volume":1527,"transactions":9,"vwap":1525},"2026-01-13",12.89,13.36,0.45,22652800,{"date":1529,"open":567,"high":1530,"low":226,"close":1531,"change":1277,"percent_change":1144,"volume":1532,"transactions":9,"vwap":1531},"2026-01-12",12.95,12.91,13765200,{"date":1534,"open":540,"high":1535,"low":267,"close":268,"change":1042,"percent_change":1536,"volume":1537,"transactions":9,"vwap":268},"2026-01-09",13.37,4.08,20573000,{"date":1539,"open":340,"high":289,"low":329,"close":539,"change":366,"percent_change":1540,"volume":1541,"transactions":9,"vwap":539},"2026-01-08",1.83,17264400,{"date":1543,"open":1544,"high":1545,"low":216,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-07",12.86,13.08,12.04,-1.23,-9.27,26041600,{"date":1551,"open":845,"high":1433,"low":1552,"close":837,"change":854,"percent_change":458,"volume":1553,"transactions":9,"vwap":837},"2026-01-06",13.22,12953400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":828,"change":823,"percent_change":1559,"volume":1560,"transactions":9,"vwap":828},"2026-01-05",13.79,13.95,13.19,-2.94,12656800,{"date":1562,"open":913,"high":928,"low":837,"close":928,"change":143,"percent_change":1339,"volume":1563,"transactions":9,"vwap":928},"2026-01-02",9931400,{"date":1565,"open":1535,"high":1535,"low":1566,"close":1435,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1435},"2025-12-31",13.13,-0.13,-0.97,9030300,{"date":1571,"open":1450,"high":1572,"low":1573,"close":1573,"change":532,"percent_change":801,"volume":1574,"transactions":9,"vwap":1573},"2025-12-30",13.7,13.41,7174700,{"date":1576,"open":1577,"high":1465,"low":1578,"close":920,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":920},"2025-12-29",13.52,13.38,-0.34,-2.46,8702300,{"date":1583,"open":1584,"high":1557,"low":928,"close":1585,"change":714,"percent_change":1495,"volume":1586,"transactions":9,"vwap":1585},"2025-12-26",13.84,13.83,8988800,{"date":1588,"open":1589,"high":1472,"low":1572,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-24",13.87,13.75,-0.12,-0.87,4055200,{"date":1595,"open":1590,"high":852,"low":1590,"close":1589,"change":1184,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1589},"2025-12-23",0.95,10850500,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-22",13.42,13.9,13.74,0.52,3.93,14224600,{"date":1607,"open":921,"high":1608,"low":279,"close":1552,"change":1609,"percent_change":1008,"volume":1610,"transactions":9,"vwap":1552},"2025-12-19",13.26,0.24,13632000,{"date":1612,"open":1398,"high":1399,"low":1544,"close":1387,"change":1501,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1387},"2025-12-18",0.39,12440900,{"date":1616,"open":1387,"high":927,"low":821,"close":1617,"change":770,"percent_change":714,"volume":1618,"transactions":9,"vwap":1617},"2025-12-17",12.93,10316000,{"date":1620,"open":875,"high":1435,"low":933,"close":1621,"change":431,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-16",12.92,1.33,13036400,{"date":1625,"open":1544,"high":1544,"low":1626,"close":373,"change":876,"percent_change":720,"volume":1627,"transactions":9,"vwap":373},"2025-12-15",12.34,20592200,{"date":1629,"open":1578,"high":1630,"low":860,"close":820,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":820},"2025-12-12",13.5,-0.7,-5.22,17551400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1573,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1573},"2025-12-11",12.63,13.55,12.62,0.71,5.59,16174400,{"date":1643,"open":385,"high":237,"low":1644,"close":278,"change":720,"percent_change":1645,"volume":1646,"transactions":9,"vwap":278},"2025-12-10",12.32,2.5,13543200,{"date":1648,"open":364,"high":298,"low":1649,"close":867,"change":430,"percent_change":1452,"volume":1650,"transactions":9,"vwap":867},"2025-12-09",12.14,12043000,{"date":1652,"open":248,"high":1653,"low":229,"close":548,"change":714,"percent_change":1437,"volume":1654,"transactions":9,"vwap":548},"2025-12-08",12.4,9986600,{"date":1656,"open":1657,"high":1657,"low":228,"close":357,"change":1284,"percent_change":1658,"volume":1659,"transactions":9,"vwap":357},"2025-12-05",12.88,-3.61,15458100,{"date":1661,"open":1531,"high":1621,"low":226,"close":373,"change":1303,"percent_change":341,"volume":1662,"transactions":9,"vwap":373},"2025-12-04",14304300,{"date":1664,"open":1617,"high":828,"low":278,"close":1665,"change":1184,"percent_change":103,"volume":1666,"transactions":9,"vwap":1665},"2025-12-03",13.03,15490900,{"date":1668,"open":1530,"high":1566,"low":556,"close":1669,"change":1501,"percent_change":1613,"volume":1670,"transactions":9,"vwap":1669},"2025-12-02",12.9,12817000,{"date":1672,"open":1673,"high":1674,"low":373,"close":1675,"change":1158,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-01",13.01,13.24,12.85,-1.46,15194400,{"date":1679,"open":1680,"high":1681,"low":567,"close":866,"change":128,"percent_change":1682,"volume":1683,"transactions":9,"vwap":866},"2025-11-28",12.78,13.09,3.16,7560300,{"date":1685,"open":1686,"high":540,"low":248,"close":933,"change":421,"percent_change":1687,"volume":1688,"transactions":9,"vwap":933},"2025-11-26",12.43,2.35,12077200,{"date":1690,"open":640,"high":1691,"low":445,"close":575,"change":496,"percent_change":1692,"volume":1693,"transactions":9,"vwap":575},"2025-11-25",12.61,3.43,17798000,{"date":1695,"open":1006,"high":1696,"low":195,"close":940,"change":160,"percent_change":1697,"volume":1698,"transactions":9,"vwap":940},"2025-11-24",11.96,6.61,19684900,{"date":1700,"open":1701,"high":420,"low":1702,"close":1703,"change":366,"percent_change":1020,"volume":1704,"transactions":9,"vwap":1703},"2025-11-21",10.91,10.69,11.2,21092900,{"date":1706,"open":1707,"high":309,"low":1333,"close":465,"change":1303,"percent_change":1708,"volume":1709,"transactions":9,"vwap":465},"2025-11-20",11.43,-2.49,21320200,{"date":1711,"open":448,"high":1019,"low":1040,"close":1712,"change":854,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-19",11.26,0.63,22593400,{"date":1716,"open":1702,"high":1717,"low":1371,"close":1032,"change":366,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1032},"2025-11-18",11.44,2.01,33926500,{"date":1721,"open":1347,"high":950,"low":1722,"close":197,"change":1609,"percent_change":1723,"volume":1724,"transactions":9,"vwap":197},"2025-11-17",10.62,2.24,24521400,{"date":1726,"open":1727,"high":1728,"low":759,"close":984,"change":366,"percent_change":1729,"volume":1730,"transactions":9,"vwap":984},"2025-11-14",10.35,10.87,2.09,15496500,{"date":1732,"open":465,"high":457,"low":970,"close":1063,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1063},"2025-11-13",-0.52,-4.71,20080900,{"date":1737,"open":970,"high":605,"low":1363,"close":639,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":639},"2025-11-12",0.83,8.14,34953500,{"date":1742,"open":1365,"high":466,"low":759,"close":1070,"change":1591,"percent_change":731,"volume":1743,"transactions":9,"vwap":1070},"2025-11-11",12211400,{"date":1745,"open":962,"high":1746,"low":992,"close":1086,"change":596,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1086},"2025-11-10",10.71,-1.05,14257300,{"date":1750,"open":1069,"high":976,"low":1069,"close":1751,"change":250,"percent_change":89,"volume":1752,"transactions":9,"vwap":1751},"2025-11-07",10.43,18796300,{"date":1754,"open":1080,"high":990,"low":1755,"close":1756,"change":558,"percent_change":1015,"volume":1757,"transactions":9,"vwap":1756},"2025-11-06",10.03,10.09,20563500,{"date":1759,"open":962,"high":792,"low":1080,"close":1063,"change":1263,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1063},"2025-11-05",-1.59,21055600,{"date":1763,"open":1764,"high":1765,"low":1033,"close":1314,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1314},"2025-11-04",11.41,11.51,-1.19,-10.03,29154700,{"date":1770,"open":1393,"high":375,"low":429,"close":604,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":604},"2025-11-03",-0.56,-4.51,31398100,{"date":1775,"open":493,"high":820,"low":1776,"close":1686,"change":431,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1686},"2025-10-31",12.21,1.39,41364600,{"date":1780,"open":289,"high":860,"low":1776,"close":539,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":539},"2025-10-30",-1.83,-12.99,49894800,{"date":1785,"open":1451,"high":1786,"low":1434,"close":1505,"change":199,"percent_change":199,"volume":1787,"transactions":9,"vwap":1505},"2025-10-29",14.78,20432000,{"date":1789,"open":1602,"high":1790,"low":1572,"close":1505,"change":143,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1505},"2025-10-28",14.44,2.32,18111100,{"date":1794,"open":1558,"high":835,"low":1795,"close":1414,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1414},"2025-10-27",13.06,0.64,4.87,27931100,{"date":1800,"open":1558,"high":934,"low":1673,"close":1566,"change":854,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1566},"2025-10-24",0.54,19008900,{"date":1804,"open":1675,"high":1578,"low":268,"close":1795,"change":108,"percent_change":188,"volume":1805,"transactions":9,"vwap":1795},"2025-10-23",21789800,{"date":1807,"open":1398,"high":1808,"low":1809,"close":1810,"change":815,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-22",13.66,12.99,13,-2.91,26480500,{"date":1814,"open":1815,"high":1815,"low":927,"close":881,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":881},"2025-10-21",15.48,-2.79,-17.24,67498800,{"date":1820,"open":1821,"high":26,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-20",15.62,15.05,16.18,2.86,21.47,77598100,{"date":1828,"open":1435,"high":920,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-17",13.11,13.32,-0.24,-1.77,25982700,{"date":1835,"open":1472,"high":1494,"low":1433,"close":1836,"change":815,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-16",13.56,-2.8,63754700,{"date":1840,"open":905,"high":888,"low":1808,"close":1557,"change":113,"percent_change":405,"volume":1841,"transactions":9,"vwap":1557},"2025-10-15",34855300,{"date":1843,"open":881,"high":1844,"low":1566,"close":1434,"change":1184,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1434},"2025-10-14",14.22,0.94,64474200,{"date":1848,"open":1572,"high":1849,"low":845,"close":1585,"change":1437,"percent_change":459,"volume":1850,"transactions":9,"vwap":1585},"2025-10-13",13.98,71091800,{"date":1852,"open":1853,"high":1854,"low":873,"close":873,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":873},"2025-10-10",14.17,14.31,-1.02,-7.18,30763400,{"date":1859,"open":1505,"high":1860,"low":895,"close":843,"change":1151,"percent_change":664,"volume":1861,"transactions":9,"vwap":843},"2025-10-09",14.51,43958900,{"date":1863,"open":1530,"high":1405,"low":530,"close":1601,"change":577,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1601},"2025-10-08",8.51,54600400,{"date":1867,"open":268,"high":1558,"low":830,"close":1868,"change":431,"percent_change":83,"volume":1869,"transactions":9,"vwap":1868},"2025-10-07",12.81,46458400,{"date":1871,"open":1621,"high":1673,"low":519,"close":933,"change":596,"percent_change":1872,"volume":1873,"transactions":9,"vwap":933},"2025-10-06",-0.86,18683900,{"date":1875,"open":540,"high":1545,"low":1638,"close":373,"change":1501,"percent_change":1613,"volume":1876,"transactions":9,"vwap":373},"2025-10-03",19853000,{"date":1878,"open":226,"high":1879,"low":541,"close":278,"change":1338,"percent_change":1729,"volume":1880,"transactions":9,"vwap":278},"2025-10-02",12.97,26007100,{"date":1882,"open":620,"high":227,"low":338,"close":1883,"change":1609,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-01",12.44,1.97,34047900,{"date":1887,"open":1888,"high":941,"low":520,"close":364,"change":533,"percent_change":1889,"volume":1890,"transactions":9,"vwap":364},"2025-09-30",12.73,-4.98,24881400,{"date":1892,"open":289,"high":1387,"low":474,"close":530,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":530},"2025-09-29",0.47,3.8,31653500,{"date":1897,"open":270,"high":248,"low":330,"close":548,"change":1151,"percent_change":1898,"volume":1899,"transactions":9,"vwap":548},"2025-09-26",2.49,29719300,{"date":1901,"open":404,"high":228,"low":584,"close":270,"change":250,"percent_change":1902,"volume":1903,"transactions":9,"vwap":270},"2025-09-25",2.9,25704600,{"date":1905,"open":603,"high":215,"low":585,"close":1906,"change":331,"percent_change":1020,"volume":1907,"transactions":9,"vwap":1906},"2025-09-24",11.73,26706000,{"date":1909,"open":340,"high":1910,"low":206,"close":806,"change":504,"percent_change":1201,"volume":1911,"transactions":9,"vwap":806},"2025-09-23",12.01,24834300,{"date":1913,"open":437,"high":18,"low":1914,"close":401,"change":310,"percent_change":1915,"volume":1916,"transactions":9,"vwap":401},"2025-09-22",11.36,1.21,19675000,{"date":1918,"open":1039,"high":1906,"low":613,"close":807,"change":1175,"percent_change":1193,"volume":1919,"transactions":9,"vwap":807},"2025-09-19",25242800,{"date":1921,"open":448,"high":429,"low":1922,"close":1707,"change":310,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1707},"2025-09-18",10.95,1.24,16244600,{"date":1926,"open":574,"high":486,"low":205,"close":1927,"change":271,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-17",11.29,-3.67,21377100,{"date":1931,"open":257,"high":521,"low":419,"close":1932,"change":1263,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-16",11.72,-1.43,25279200,{"date":1936,"open":940,"high":484,"low":1937,"close":18,"change":1139,"percent_change":794,"volume":1938,"transactions":9,"vwap":18},"2025-09-15",11.7,22880000,{"date":1940,"open":17,"high":486,"low":1765,"close":329,"change":596,"percent_change":1941,"volume":1942,"transactions":9,"vwap":329},"2025-09-12",-0.93,20010600,{"date":1944,"open":613,"high":445,"low":393,"close":309,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":309},"2025-09-11",0.42,3.69,24321200,{"date":1949,"open":1333,"high":1328,"low":187,"close":950,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":950},"2025-09-10",0.56,5.18,19808400,{"date":1954,"open":1012,"high":1024,"low":990,"close":1007,"change":208,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1007},"2025-09-09",-1.91,14339400,{"date":1958,"open":1959,"high":1039,"low":1701,"close":1026,"change":241,"percent_change":699,"volume":1960,"transactions":9,"vwap":1026},"2025-09-08",11.39,15665600,{"date":1962,"open":648,"high":1328,"low":1033,"close":1959,"change":1963,"percent_change":1199,"volume":1964,"transactions":9,"vwap":1959},"2025-09-05",0.87,22980100,{"date":1966,"open":466,"high":1371,"low":1967,"close":1076,"change":1501,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1076},"2025-09-04",10.17,0.48,15192200,{"date":1971,"open":1972,"high":862,"low":1062,"close":799,"change":430,"percent_change":793,"volume":1973,"transactions":9,"vwap":799},"2025-09-03",10.39,13360300,{"date":1975,"open":975,"high":1076,"low":1086,"close":1370,"change":587,"percent_change":1816,"volume":1976,"transactions":9,"vwap":1370},"2025-09-02",13470100,{"date":1978,"open":1979,"high":217,"low":1033,"close":1347,"change":1567,"percent_change":1766,"volume":1980,"transactions":9,"vwap":1347},"2025-08-29",10.77,13826600,{"date":1982,"open":1701,"high":195,"low":650,"close":1333,"change":1436,"percent_change":1738,"volume":1983,"transactions":9,"vwap":1333},"2025-08-28",13943600,{"date":1985,"open":1076,"high":1040,"low":862,"close":1013,"change":123,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1013},"2025-08-27",2.37,19551800,{"date":1989,"open":983,"high":792,"low":1972,"close":1349,"change":876,"percent_change":148,"volume":1990,"transactions":9,"vwap":1349},"2025-08-26",17381200,{"date":1992,"open":1370,"high":1061,"low":968,"close":975,"change":108,"percent_change":1993,"volume":1994,"transactions":9,"vwap":975},"2025-08-25",0.57,11734200,{"date":1996,"open":1997,"high":1061,"low":1069,"close":1080,"change":1027,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1080},"2025-08-22",10.04,3.67,19349000,{"date":2001,"open":752,"high":1967,"low":751,"close":969,"change":21,"percent_change":2002,"volume":2003,"transactions":9,"vwap":969},"2025-08-21",-1.47,14564000,{"date":2005,"open":1727,"high":1370,"low":1054,"close":991,"change":208,"percent_change":2006,"volume":2007,"transactions":9,"vwap":991},"2025-08-20",-2.01,13753500,{"date":2009,"open":1722,"high":2010,"low":2011,"close":1751,"change":21,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1751},"2025-08-19",10.72,10.29,-1.42,14299100,{"date":2015,"open":1972,"high":2010,"low":992,"close":2016,"change":431,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-18",10.58,1.63,18107500,{"date":2020,"open":962,"high":197,"low":983,"close":983,"change":21,"percent_change":2012,"volume":2021,"transactions":9,"vwap":983},"2025-08-15",16931600,{"date":2023,"open":961,"high":650,"low":710,"close":976,"change":405,"percent_change":2024,"volume":2025,"transactions":9,"vwap":976},"2025-08-14",-0.66,17101700,{"date":2027,"open":2028,"high":985,"low":2029,"close":990,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":990},"2025-08-13",10.05,9.93,0.72,7.27,18904400,{"date":2034,"open":1081,"high":2011,"low":703,"close":1081,"change":793,"percent_change":439,"volume":2035,"transactions":9,"vwap":1081},"2025-08-12",19967900,{"date":2037,"open":765,"high":1081,"low":2038,"close":1134,"change":1452,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1134},"2025-08-11",9.31,1.67,22046600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":705,"change":310,"percent_change":2046,"volume":2047,"transactions":9,"vwap":705},"2025-08-08",9.47,9.7,9.37,1.49,13856400,{"date":2049,"open":2050,"high":754,"low":735,"close":725,"change":1501,"percent_change":458,"volume":2051,"transactions":9,"vwap":725},"2025-08-07",9.62,15841100,{"date":2053,"open":2054,"high":696,"low":776,"close":2045,"change":1303,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2045},"2025-08-06",9.63,-2.9,14302100,{"date":2058,"open":713,"high":783,"low":662,"close":743,"change":1000,"percent_change":993,"volume":2059,"transactions":9,"vwap":743},"2025-08-05",17176100,{"date":2061,"open":711,"high":1054,"low":2062,"close":578,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":578},"2025-08-04",9.68,-0.35,-3.48,23932500,{"date":2067,"open":2011,"high":1308,"low":2068,"close":1062,"change":1284,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1062},"2025-08-01",9.98,-4.37,20098800,{"date":2072,"open":960,"high":467,"low":1363,"close":1076,"change":449,"percent_change":421,"volume":2073,"transactions":9,"vwap":1076},"2025-07-31",20673500,{"date":2075,"open":2076,"high":790,"low":1068,"close":1327,"change":241,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1327},"2025-07-30",10.86,-3.41,22246600,{"date":2080,"open":1703,"high":447,"low":1751,"close":2076,"change":823,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2076},"2025-07-29",-3.55,25686800,{"date":2084,"open":16,"high":1039,"low":198,"close":1712,"change":1200,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1712},"2025-07-28",-1.57,32507400,{"date":2088,"open":217,"high":319,"low":2089,"close":1717,"change":458,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1717},"2025-07-25",10.8,4.86,28337900,{"date":2093,"open":1328,"high":1328,"low":2010,"close":1701,"change":838,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1701},"2025-07-24",-3.19,24661400,{"date":2097,"open":613,"high":807,"low":2098,"close":206,"change":1071,"percent_change":2099,"volume":2100,"transactions":9,"vwap":206},"2025-07-23",11.04,-0.44,33990200,{"date":2102,"open":605,"high":1696,"low":2103,"close":16,"change":138,"percent_change":2104,"volume":2105,"transactions":9,"vwap":16},"2025-07-22",11.18,6.19,53235800,{"date":2107,"open":1756,"high":465,"low":2029,"close":985,"change":1144,"percent_change":347,"volume":2108,"transactions":9,"vwap":985},"2025-07-21",66809800,{"date":2110,"open":725,"high":1101,"low":777,"close":690,"change":1436,"percent_change":2111,"volume":2112,"transactions":9,"vwap":690},"2025-07-18",0.96,25051300,{"date":2114,"open":2115,"high":680,"low":672,"close":679,"change":123,"percent_change":2116,"volume":2117,"transactions":9,"vwap":679},"2025-07-17",9.08,2.74,23415400,{"date":2119,"open":1116,"high":2120,"low":2121,"close":670,"change":854,"percent_change":2122,"volume":2123,"transactions":9,"vwap":670},"2025-07-16",9.21,8.69,0.77,21270600,{"date":2125,"open":2054,"high":743,"low":1092,"close":672,"change":558,"percent_change":2126,"volume":2127,"transactions":9,"vwap":672},"2025-07-15",-4.43,19492500,{"date":2129,"open":2130,"high":754,"low":662,"close":2131,"change":1219,"percent_change":468,"volume":2132,"transactions":9,"vwap":2131},"2025-07-14",9.59,9.49,22520000,{"date":2134,"open":1110,"high":1069,"low":662,"close":2135,"change":2136,"percent_change":90,"volume":2137,"transactions":9,"vwap":2135},"2025-07-11",9.87,0.1,21281900,{"date":2139,"open":1092,"high":2140,"low":1092,"close":754,"change":2141,"percent_change":791,"volume":2142,"transactions":9,"vwap":754},"2025-07-10",9.84,0.92,40011400,{"date":2144,"open":1282,"high":1157,"low":2145,"close":642,"change":738,"percent_change":1579,"volume":2146,"transactions":9,"vwap":642},"2025-07-09",8.73,25450900,{"date":2148,"open":1181,"high":1109,"low":1181,"close":1122,"change":1613,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1122},"2025-07-08",4.59,27520800,{"date":2152,"open":2153,"high":2145,"low":1238,"close":1225,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1225},"2025-07-07",8.7,-0.33,-3.74,29239200,{"date":2158,"open":2159,"high":1282,"low":1276,"close":2160,"change":108,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-03",8.75,8.82,0.68,24914900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1796,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-02",8.3,8.78,8.25,8.76,7.88,47923800,{"date":2172,"open":2173,"high":1259,"low":2174,"close":2175,"change":1603,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-01",7.62,7.42,8.12,6.84,40524400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1175,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-30",7.47,7.71,7.36,7.6,2.43,31761900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2174,"change":738,"percent_change":823,"volume":2191,"transactions":9,"vwap":2174},"2025-06-27",7.45,7.49,7.01,37236300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2188,"change":496,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2188},"2025-06-26",7.16,7.57,7.11,5.82,34184200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1567,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-25",7.18,7.25,7,7.04,-1.81,16991300,{"date":2208,"open":2209,"high":2202,"low":2203,"close":2210,"change":123,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-24",7.03,7.17,3.61,26126500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1000,"percent_change":1872,"volume":2219,"transactions":9,"vwap":2218},"2025-06-23",6.87,6.99,6.72,6.92,28859900,{"date":2221,"open":2180,"high":2222,"low":2223,"close":2224,"change":2063,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-20",7.68,6.97,6.98,-4.77,44342900,{"date":2228,"open":2173,"high":2229,"low":2230,"close":2231,"change":1579,"percent_change":2126,"volume":2232,"transactions":9,"vwap":2231},"2025-06-18",7.96,7.32,7.33,31426400,{"date":2234,"open":2231,"high":2235,"low":2236,"close":2237,"change":300,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-06-17",7.99,7.24,7.67,4.92,53047200,{"date":2241,"open":2031,"high":2242,"low":2243,"close":2244,"change":310,"percent_change":439,"volume":2245,"transactions":9,"vwap":2244},"2025-06-16",7.58,7.05,7.31,31288700,{"date":2247,"open":2248,"high":2249,"low":2204,"close":2210,"change":113,"percent_change":376,"volume":2250,"transactions":9,"vwap":2210},"2025-06-13",7.07,7.41,23990600,{"date":2252,"open":2253,"high":2254,"low":2196,"close":2201,"change":1158,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2201},"2025-06-12",7.28,7.29,-2.58,17469500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1097,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1097},"2025-06-11",7.52,7.61,7.22,-0.65,-8.1,43882900,{"date":2266,"open":2267,"high":1189,"low":2268,"close":2269,"change":1609,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-06-10",7.81,7.78,8.02,3.08,43893400,{"date":2273,"open":2274,"high":2275,"low":2173,"close":2268,"change":1175,"percent_change":1986,"volume":2276,"transactions":9,"vwap":2268},"2025-06-09",7.72,7.93,43949600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2183,"change":1042,"percent_change":2204,"volume":2282,"transactions":9,"vwap":2183},"2025-06-06",7.2,7.66,7.19,38011100,{"date":2284,"open":2285,"high":2183,"low":2243,"close":944,"change":2099,"percent_change":2286,"volume":2287,"transactions":9,"vwap":944},"2025-06-05",7.55,-5.84,49639800,{"date":2289,"open":2290,"high":2291,"low":2254,"close":2292,"change":923,"percent_change":281,"volume":2293,"transactions":9,"vwap":2292},"2025-06-04",7.56,7.77,7.54,54192600,{"date":2295,"open":2194,"high":2280,"low":2296,"close":2290,"change":148,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2290},"2025-06-03",6.71,5.29,100495400,{"date":2300,"open":2281,"high":2259,"low":2301,"close":2201,"change":1375,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2201},"2025-06-02",6.96,23.16,119579800,{"date":2305,"open":2306,"high":2307,"low":177,"close":2308,"change":405,"percent_change":1766,"volume":2309,"transactions":9,"vwap":2308},"2025-05-30",5.81,5.86,5.83,47846300,{"date":2311,"open":2307,"high":2312,"low":2313,"close":2314,"change":1394,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-05-29",6.07,5.77,5.9,-0.67,34793600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2099,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-28",6.28,6.36,5.93,5.94,-6.9,41276600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":512,"percent_change":1460,"volume":2331,"transactions":9,"vwap":2330},"2025-05-27",6.48,6.53,6.04,6.38,53109800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2327,"change":1072,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2327},"2025-05-23",6.8,7.12,6.47,-7.03,45859400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2223,"change":738,"percent_change":271,"volume":2344,"transactions":9,"vwap":2223},"2025-05-22",6.95,7.06,6.81,21875000,{"date":2346,"open":2347,"high":2348,"low":2203,"close":2203,"change":558,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2203},"2025-05-21",7.3,7.44,-5.66,19217500,{"date":2352,"open":2230,"high":2285,"low":2254,"close":2174,"change":108,"percent_change":715,"volume":2353,"transactions":9,"vwap":2174},"2025-05-20",14838400,{"date":2355,"open":2356,"high":2357,"low":2031,"close":2182,"change":504,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2182},"2025-05-19",7.4,7.5,-3.29,14729000,{"date":2361,"open":2362,"high":2363,"low":2261,"close":2260,"change":1175,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2260},"2025-05-16",7.35,7.7,2.42,21598000,{"date":2367,"open":2174,"high":2180,"low":2202,"close":2368,"change":596,"percent_change":1676,"volume":2369,"transactions":9,"vwap":2368},"2025-05-15",7.43,15006800,{"date":2371,"open":2173,"high":2372,"low":2356,"close":2292,"change":1394,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2292},"2025-05-14",7.85,-0.53,22219100,{"date":2376,"open":2377,"high":2229,"low":2378,"close":2242,"change":854,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2242},"2025-05-13",7.76,7.46,0.93,30782500,{"date":2382,"open":2383,"high":2384,"low":2210,"close":2385,"change":855,"percent_change":2254,"volume":2386,"transactions":9,"vwap":2385},"2025-05-12",7.38,7.59,7.51,40556300,{"date":2388,"open":2279,"high":2389,"low":2218,"close":2203,"change":21,"percent_change":1508,"volume":2390,"transactions":9,"vwap":2203},"2025-05-09",7.23,34647000,{"date":2392,"open":1258,"high":1256,"low":2341,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-05-08",7.15,-1.34,-15.78,56493500,{"date":2398,"open":1190,"high":1217,"low":1243,"close":1225,"change":1591,"percent_change":1315,"volume":2399,"transactions":9,"vwap":1225},"2025-05-07",20603200,{"date":2401,"open":2402,"high":2159,"low":1173,"close":1276,"change":1000,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1276},"2025-05-06",8.56,-0.69,10761800,{"date":2406,"open":2407,"high":1122,"low":2408,"close":1217,"change":208,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1217},"2025-05-05",8.68,8.6,-2.36,11304800,{"date":2412,"open":1267,"high":2413,"low":2402,"close":1122,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1122},"2025-05-02",9.19,0.43,5.09,22685300,{"date":2418,"open":2165,"high":1267,"low":2419,"close":1206,"change":1139,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1206},"2025-05-01",8.26,2.55,16985000,{"date":2423,"open":1191,"high":1211,"low":2275,"close":1230,"change":1263,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1230},"2025-04-30",-2.02,15215300,{"date":2427,"open":1249,"high":2428,"low":2429,"close":2430,"change":1609,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-04-29",8.42,8.04,8.41,2.94,13374300,{"date":2434,"open":2435,"high":1182,"low":2435,"close":2436,"change":1338,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-04-28",7.98,8.17,3.29,14113800,{"date":2440,"open":1258,"high":2229,"low":2181,"close":2441,"change":199,"percent_change":199,"volume":2442,"transactions":9,"vwap":2441},"2025-04-25",7.91,13653800,{"date":2444,"open":2242,"high":2445,"low":2180,"close":2441,"change":1027,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2441},"2025-04-24",7.97,4.91,16708700,{"date":2449,"open":2450,"high":2451,"low":2188,"close":2292,"change":1151,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2292},"2025-04-23",7.64,7.89,4.14,16418100,{"date":181,"open":2243,"high":2362,"low":2209,"close":2236,"change":793,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2236},2.7,16743200]