[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLSK":3,"homepage-market-summary":31,"stock-historical-CLSK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLSK","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},"CLEANSPARK INC","Nasdaq",null,"FINANCE SERVICES","Cleanspark Inc. is a data center developer that, until recently, focused exclusively on bitcoin mining. The company provides scalable, energy-efficient digital infrastructure across the United States. The Company has a sole reporting segment, which is the bitcoin mining segment.","314","Henderson, NV",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},12.74,12.93,13.482,12.37,12.52,0.22,1.76,18499911.750903,82709,12.8721,23.61,8,25137412.78661703,30.4,2481,{"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},7.7,25488863,9303435096.654257,45.27,"2025-04-22",[183,184,194,205,216,227,237,247,258,268,279,290,301,311,322,333,343,352,362,372,381,391,402,413,423,432,442,453,464,475,485,496,507,517,526,536,547,555,564,574,585,595,606,616,626,637,648,659,667,677,687,697,707,718,728,736,745,754,762,769,775,781,789,796,803,810,818,827,836,845,853,861,870,878,886,893,902,910,918,926,934,943,951,960,968,976,984,992,1001,1010,1019,1028,1035,1044,1053,1060,1069,1076,1083,1091,1097,1103,1111,1119,1125,1133,1141,1147,1153,1160,1169,1175,1180,1188,1194,1201,1208,1214,1220,1227,1234,1242,1251,1258,1266,1274,1282,1290,1298,1306,1312,1320,1327,1334,1342,1351,1356,1363,1370,1378,1385,1392,1400,1409,1414,1422,1431,1437,1445,1453,1461,1468,1476,1483,1490,1495,1501,1507,1515,1520,1527,1533,1539,1546,1552,1559,1566,1574,1579,1588,1593,1601,1607,1612,1618,1625,1632,1641,1645,1653,1660,1665,1671,1677,1683,1690,1695,1699,1705,1712,1720,1726,1734,1741,1747,1752,1759,1763,1771,1775,1780,1786,1793,1798,1807,1814,1821,1829,1836,1842,1849,1856,1862,1868,1875,1880,1884,1890,1896,1904,1911,1918,1923,1931,1939,1945,1952,1960,1967,1975,1983,1991,1999,2007,2016,2025,2033,2041,2048,2057,2066,2075,2084,2091,2099,2106,2115,2124,2132,2140,2147,2156,2162,2168,2174,2180,2187,2192,2196,2201,2206,2210,2217,2226,2232,2238,2244,2249,2255,2262,2268,2272,2275,2280,2286,2291,2295,2299,2307,2314,2318,2326,2331,2338,2341,2346,2350,2356,2361,2367,2372,2377,2383,2389,2396,2402,2406,2410,2414,2418,2424,2430,2436,2441,2447,2454,2461,2466,2471,2474,2480,2486,2492,2497,2503,2507,2512,2516,2519,2524,2528,2533,2539,2546,2550,2557,2564,2570,2575,2580,2586,2591,2597,2601,2605,2611,2616,2621,2628,2635,2639,2643,2649,2654,2659,2663,2668,2673,2677,2681,2685,2691,2697,2702,2709,2716,2722,2730,2738,2745,2753,2758,2761,2765,2772],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",12.84,12.9488,12.09,-0.36,-2.8,18659884.141218,83554,12.4161,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",13.66,13.7,12.87,12.88,-0.43,-3.23,13856429.877015,65826,13.0253,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",13.62,13.74,13.22,13.31,-0.03,-0.22,12360700.219731,60794,13.4505,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",13.81,13.98,13.32,13.34,-0.61,-4.37,11425881.691435,69524,13.6242,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",14.28,13.48,13.95,-0.31,-2.17,17283030.062047,81962,13.7713,{"date":238,"open":239,"high":240,"low":219,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",14.09,14.75,14.26,-0.2,-1.38,17933052.300265,86562,14.2614,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",15.02,15.2199,14.43,14.46,-0.68,-4.49,16916747.622659,81573,14.7854,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":148,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",14.5,15.265,14.36,15.14,2.57,16801960.247084,79466,15.0199,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",15.115,15.18,14.68,14.76,0.29,2,23239355.353134,108960,14.9458,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",13.77,14.49,13.39,14.47,1.12,8.39,29674676.153903,121127,14.1276,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",13.47,13.67,12.61,13.35,0.56,4.38,17843086.873268,87485,13.251,{"date":302,"open":186,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",13.225,12.44,12.79,0.17,1.35,14524911.845319,72320,12.861,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",13.07,13.17,12.36,12.62,-0.65,-4.9,15217126.124018,81359,12.7146,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",12.765,13.645,12.58,13.27,-0.4,-2.93,18790565.895627,92513,13.2714,{"date":334,"open":335,"high":336,"low":337,"close":293,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",12.97,14.03,12.83,0.87,6.8,21641389.722531,107604,13.6814,{"date":344,"open":198,"high":345,"low":326,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",13.4899,12.8,-0.48,-3.61,13571835.085525,72274,12.9546,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":242,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",13.73,13.8099,13.18,13.28,-1.48,14087704.192509,84374,13.368,{"date":363,"open":364,"high":365,"low":366,"close":230,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",12.7,13.69,12.53,0.79,6.23,18709640.288815,101707,13.3084,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":338,"volume":378,"transactions":379,"vwap":380},"2026-09-04",12.26,12.755,12.69,0.11,15842472.567043,83466,12.6106,{"date":382,"open":383,"high":384,"low":385,"close":326,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",11.42,12.66,11.31,1.25,11.03,23534016.312914,111304,12.2872,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",10.89,11.39,10.77,11.33,0.27,2.44,10366324.880477,53557,11.1483,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",11.32,11.45,10.95,11.06,-0.56,-4.82,11937723.564053,63285,11.1502,{"date":414,"open":415,"high":416,"low":385,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",11.61,11.65,11.62,-0.04,-0.34,10323875.243303,57170,11.5077,{"date":424,"open":326,"high":384,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",11.515,11.66,-1.29,-9.96,20065902.858165,103809,11.9006,{"date":433,"open":434,"high":435,"low":315,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",12.5,13.3163,12.95,0.77,6.32,19050249.424573,96230,12.9521,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",12.42,12.665,12.05,12.18,-0.57,-4.47,15196443.865781,74616,12.2991,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",11.87,12.895,11.8,12.75,0.82,6.87,18833572.018176,92054,12.5778,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",11.85,12.415,11.7,11.93,-0.05,-0.42,18683486.953665,95470,12.1033,{"date":476,"open":477,"high":221,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",13.145,11.725,11.98,-0.62,-4.92,28225817.86513,139508,12.2138,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",12.38,12.7499,12,12.6,0.93,7.97,27350621.479157,125431,12.3215,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",11.735,12.205,11.025,11.67,-0.06,-0.51,24704517.253816,123355,11.6015,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":253,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",12.11,12.2015,11.49,11.73,-5.48,16698393.52162,84564,11.7858,{"date":518,"open":519,"high":520,"low":469,"close":521,"change":143,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",12.03,12.545,12.41,2.65,17924574.393335,97285,12.2406,{"date":527,"open":528,"high":529,"low":530,"close":188,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",11.315,12.2,11.27,0.57,4.95,19765734.695451,110796,11.8195,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",11.9,12.63,11.41,11.52,-0.66,-5.42,24803361.413578,118934,11.8709,{"date":548,"open":549,"high":315,"low":550,"close":447,"change":138,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",12.14,11.86,5.73,17662401.022293,105843,12.1268,{"date":556,"open":529,"high":557,"low":558,"close":541,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",12.28,11.48,-0.07,-0.6,18859338.246576,108952,11.7089,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",12.29,12.33,11.59,-0.71,-5.77,17251929.274675,127257,11.8602,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",13.97,14.01,12.08,12.3,-0.45,-3.53,23087223.251989,153388,12.5222,{"date":586,"open":587,"high":588,"low":589,"close":458,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",13.09,13.495,12.51,-0.75,-5.56,22279377.668578,130207,12.9686,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",14.205,14.405,13.475,13.5,-0.67,-4.73,16730362.333818,129372,13.8211,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":347,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",14.35,14.81,13.92,14.17,-3.28,26342967.615277,158035,14.3605,{"date":617,"open":618,"high":619,"low":209,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",13.51,14.735,14.65,0.89,6.47,18835197.568849,118386,14.3639,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",15.035,15.11,13.555,13.76,-0.78,-5.36,19310381.009238,138911,13.9785,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",12.964,14.835,12.89,14.54,2.53,21.07,30592029.894911,170578,14.3397,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",13.262,13.36,11.83,12.01,-1.47,-10.91,24999976.37859,148267,12.3383,{"date":660,"open":600,"high":354,"low":661,"close":230,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",12.65,-0.545,-3.89,21871740.142218,128916,13.2633,{"date":668,"open":669,"high":670,"low":365,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",14.82,14.85,14.025,-0.495,-3.41,15878723.628422,99390,14.1103,{"date":678,"open":679,"high":680,"low":260,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",15.42,15.46,14.52,-1.09,-6.98,17304111.948297,129352,14.9134,{"date":688,"open":263,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",16.0995,15.09,15.61,0.285,1.86,23908385.476216,155995,15.667,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":189,"volume":704,"transactions":705,"vwap":706},"2026-07-22",15.03,15.675,14.875,15.325,-0.055,16337350.720585,110976,15.3344,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",14.8,15.695,14.67,15.38,0.96,6.66,28482932.259168,172827,15.2691,{"date":719,"open":600,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",15.1198,13.43,14.42,1.39,10.67,29984790.457314,182173,14.4993,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":103,"volume":735,"transactions":9,"vwap":733},"2026-07-17",12.35,13.2,12.15,13.03,0.13,22060500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",13.83,14.195,12.76,12.9,-1.23,-8.7,26074400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",13.82,14.86,13.12,14.13,0.68,5.06,43415700,{"date":755,"open":756,"high":757,"low":346,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",14.685,15.1,13.45,1.09,8.82,76378300,{"date":763,"open":764,"high":740,"low":765,"close":315,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":315},"2026-07-13",12.448,12.02,-0.49,-3.81,11881200,{"date":770,"open":771,"high":327,"low":772,"close":773,"change":418,"percent_change":232,"volume":774,"transactions":9,"vwap":773},"2026-07-10",13.04,12.4,12.85,13319500,{"date":776,"open":777,"high":778,"low":316,"close":641,"change":54,"percent_change":779,"volume":780,"transactions":9,"vwap":641},"2026-07-09",13.05,13.245,3.95,15179300,{"date":782,"open":783,"high":784,"low":785,"close":772,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":772},"2026-07-08",12.27,12.71,11.945,-0.08,-0.64,11396600,{"date":790,"open":791,"high":357,"low":446,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",13.08,12.48,-1.03,-7.62,14482000,{"date":797,"open":798,"high":799,"low":800,"close":618,"change":621,"percent_change":801,"volume":802,"transactions":9,"vwap":618},"2026-07-06",13.01,13.965,13,7.05,16755900,{"date":804,"open":805,"high":806,"low":557,"close":316,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":316},"2026-07-02",13.65,13.85,-1,-7.34,20514200,{"date":811,"open":812,"high":813,"low":814,"close":207,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":207},"2026-07-01",14.285,14.32,13.6,-0.93,-6.39,19134600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",14.92,15.083,14.363,14.55,-0.82,-5.34,16035600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",16.59,16.95,14.88,15.37,-0.96,-5.88,18788900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",15.39,16.445,14.95,16.33,0.46,2.9,19973600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":189,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-25",16.74,17.065001,15.19,15.87,-2.22,22729100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":833,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-24",17.6,17.86,15.66,16.23,-5.58,19535500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",16.56,18.53,16.44,17.19,-0.26,-1.49,20899700,{"date":871,"open":872,"high":873,"low":874,"close":872,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":872},"2026-06-22",17.45,19.049999,17.16,0.21,1.22,30281700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":842,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-18",17.32,17.47,16.81,17.24,2.74,19158000,{"date":887,"open":888,"high":889,"low":847,"close":890,"change":347,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-17",17.2,18.01,16.78,-2.78,16710500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",16.99,18.1,16.96,17.26,0.12,0.7,17604400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":138,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-15",17.415,17.78,17.035,17.14,4,19689800,{"date":911,"open":912,"high":913,"low":914,"close":96,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":96},"2026-06-12",16.24,17.175,16,0.31,1.92,19487900,{"date":919,"open":609,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",16.19,14.77,16.17,1.27,8.52,18717600,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",15.53,16.35,14.9,-1.07,-6.7,21432500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",16.58,17.247,15.13,15.97,-0.55,-3.33,25129200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":491,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-08",15.885,16.925,15.67,16.52,5.97,20972100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",16.049999,16.065001,14.061,15.59,-1.19,-7.09,39577200,{"date":961,"open":962,"high":963,"low":964,"close":890,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":890},"2026-06-04",16.82,17.165,16.325,-0.83,-4.71,18454000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":306,"volume":975,"transactions":9,"vwap":973},"2026-06-03",17.685,18.27,17.33,17.61,0.03,22735300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":742,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-02",18.345,19.084999,17.4,17.58,-6.54,26587900,{"date":985,"open":986,"high":987,"low":872,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",17.938,19.17,18.81,0.52,2.84,25170600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",18.049999,18.34,17.08,18.29,0.15,0.83,22426600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",17.83,18.462,17.44,18.14,0.1,0.55,19244600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",17.37,18.26,16.65,18.040001,0.91,5.31,28139700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",16.51,17.48,16.29,17.13,1.16,7.26,31872400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":939,"change":875,"percent_change":1033,"volume":1034,"transactions":9,"vwap":939},"2026-05-22",15.82,16.655,15.71,1.33,21145800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-21",15.48,15.955,15.274,15.76,0.36,2.34,20583000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",15.04,16.34,14.6,15.4,0.71,4.83,41435100,{"date":1054,"open":1055,"high":1056,"low":777,"close":1057,"change":386,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-19",13.29,14.74,14.69,9.3,34402100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",13.68,13.93,12.67,13.44,0.33,2.52,23691300,{"date":1070,"open":283,"high":1071,"low":346,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",13.61,13.11,-0.87,-6.22,17558000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":219,"change":751,"percent_change":1081,"volume":1082,"transactions":9,"vwap":219},"2026-05-14",13.52,14.12,13.16,5.11,16585800,{"date":1084,"open":1085,"high":1086,"low":587,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-13",13.454,13.545,13.3,-0.17,-1.26,14651600,{"date":1092,"open":1093,"high":1094,"low":772,"close":292,"change":965,"percent_change":1095,"volume":1096,"transactions":9,"vwap":292},"2026-05-12",13.155,14.34,-5.8,31996500,{"date":1098,"open":1099,"high":1100,"low":208,"close":1101,"change":1007,"percent_change":900,"volume":1102,"transactions":9,"vwap":1101},"2026-05-11",14.1,15.038,14.3,30223100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":21,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-08",14,14.45,13.57,14.2,1.57,15906800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":219,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":219},"2026-05-07",14.104,14.29,13.515,-0.52,-3.59,19788600,{"date":1120,"open":1121,"high":1122,"low":805,"close":260,"change":759,"percent_change":1123,"volume":1124,"transactions":9,"vwap":260},"2026-05-06",13.785,14.63,8.13,27147100,{"date":1126,"open":1127,"high":1128,"low":800,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",13.105,13.569,13.41,0.59,4.6,16912400,{"date":1134,"open":557,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-04",13.015,12.12,12.82,0.65,5.34,21658200,{"date":1142,"open":337,"high":1143,"low":549,"close":1144,"change":189,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-01",12.975,12.17,-2.87,16407800,{"date":1148,"open":1149,"high":1150,"low":1149,"close":366,"change":1025,"percent_change":1151,"volume":1152,"transactions":9,"vwap":366},"2026-04-30",11.51,12.891,10.2,26629700,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":471,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-29",11.715,11.13,11.37,-3.56,15647700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",11.78,11.91,11.36,11.79,-0.46,-3.76,13560100,{"date":1170,"open":316,"high":364,"low":1171,"close":1172,"change":503,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-27",11.97,12.25,-4,20401800,{"date":1176,"open":520,"high":303,"low":520,"close":740,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":740},"2026-04-24",0.53,4.33,26980700,{"date":1181,"open":1182,"high":520,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",12.06,11.76,12.23,0.02,0.16,21278900,{"date":1189,"open":1190,"high":539,"low":489,"close":1191,"change":900,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-22",12.095,12.21,6.08,22230100,{"date":1195,"open":1196,"high":1197,"low":540,"close":1149,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1149},"2026-04-21",12.145,12.16,-0.54,-4.48,16383400,{"date":1202,"open":1203,"high":732,"low":1204,"close":446,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":446},"2026-04-20",11.575,11.56,0.08,0.67,18595000,{"date":1209,"open":1210,"high":1211,"low":1204,"close":1171,"change":1008,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1171},"2026-04-17",11.82,12.235,4.82,27916000,{"date":1215,"open":1216,"high":1149,"low":1217,"close":383,"change":1186,"percent_change":1218,"volume":1219,"transactions":9,"vwap":383},"2026-04-16",11.485,10.825,1.42,16932400,{"date":1221,"open":530,"high":1222,"low":1223,"close":1224,"change":113,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-15",11.305,10.81,11.26,-0.09,16731700,{"date":1228,"open":1229,"high":455,"low":1230,"close":530,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":530},"2026-04-14",11.235,11.2,0.51,4.74,23371900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":160,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",9.79,10.865,9.65,10.76,7.39,21642600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",10.29,10.56,9.86,10.02,-0.18,-1.76,16922300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1151,"change":143,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1151},"2026-04-09",9.76,10.53,9.725,3.24,22935300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":459,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-08",9.855,10.09,9.355,9.88,9.05,27049400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":418,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-07",8.915,9.07,8.47,9.06,-0.44,16543500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":915,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",8.9,9.28,8.88,9.1,3.53,17442200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":306,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-02",8.22,8.81,8.12,8.79,1.97,17574700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":377,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-01",8.705,8.92,8.535,8.62,1.29,16645500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1066,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-31",8.395,8.545,8.05,8.51,4.03,20276300,{"date":1307,"open":1276,"high":1308,"low":27,"close":1309,"change":347,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-30",9,8.18,-5.54,19413700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":787,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-27",9.08,9.115,8.4,8.66,-6.88,18394700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1058,"change":542,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1058},"2026-03-26",9.72,10.025,9.235,-6.63,16137300,{"date":1328,"open":1329,"high":1330,"low":1253,"close":1331,"change":148,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-25",10.06,10.35,9.96,3.97,24787600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":328,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-24",9.875,10.185,9.435,9.58,-4.01,18712900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-23",9.405,10.295,9.4,9.98,0.58,6.17,24168400,{"date":1352,"open":1236,"high":1353,"low":1354,"close":1346,"change":200,"percent_change":223,"volume":1355,"transactions":9,"vwap":1346},"2026-03-20",9.915,9.105,25595200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":470,"percent_change":503,"volume":1362,"transactions":9,"vwap":1361},"2026-03-19",9.495,9.95,9.03,9.83,16884500,{"date":1364,"open":1359,"high":1365,"low":1366,"close":1263,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1263},"2026-03-18",10.245,9.8,-0.23,-2.27,16472200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":68,"volume":1377,"transactions":9,"vwap":1375},"2026-03-17",9.91,10.445,9.68,10.11,0.09,17497500,{"date":1379,"open":1380,"high":1381,"low":1366,"close":1247,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1247},"2026-03-16",10.24,10.42,0.26,2.66,19557100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1253,"change":875,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1253},"2026-03-13",10,10.375,9.64,2.2,23592100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":867,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-12",9.53,9.63,9.221,9.55,-2.65,13954100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-11",9.695,10.105,9.47,9.81,0.18,1.87,15643800,{"date":1410,"open":1411,"high":1412,"low":1397,"close":1395,"change":1185,"percent_change":875,"volume":1413,"transactions":9,"vwap":1395},"2026-03-10",9.73,10.07,14982100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":128,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-09",9.17,9.724,8.93,9.61,4.34,16346100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-06",9.645,9.71,9.12,9.21,-0.74,-7.44,16201800,{"date":1432,"open":1254,"high":1433,"low":1434,"close":1359,"change":569,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1359},"2026-03-05",10.595,9.62,-6.66,18248400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":437,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-04",10.36,10.85,10.13,10.66,7.79,21604800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":542,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-03",10.175,10.37,9.78,9.89,-6.26,18109900,{"date":1454,"open":1389,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-02",10.74,9.54,10.55,0.6,6.03,19430500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1359,"change":766,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1359},"2026-02-27",10.08,10.335,9.663,-4.69,16570000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":113,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-26",10.315,10.49,9.93,10.44,-0.1,18948800,{"date":1477,"open":1478,"high":407,"low":1479,"close":1480,"change":1007,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-25",10.9,10.41,10.45,0.97,21577800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1330,"change":1177,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1330},"2026-02-24",9.625,10.6,9.59,5.4,25930900,{"date":1491,"open":1346,"high":1347,"low":1492,"close":1493,"change":306,"percent_change":22,"volume":1494,"transactions":9,"vwap":1493},"2026-02-23",9.29,9.82,21151000,{"date":1496,"open":1497,"high":1447,"low":1498,"close":1238,"change":1088,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1238},"2026-02-20",9.75,9.43,-1.73,21981300,{"date":1502,"open":1503,"high":1246,"low":1504,"close":1493,"change":1008,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1493},"2026-02-19",9.145,8.96,5.93,20632300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":113,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-18",9.2,9.52,8.98,9.27,-0.11,23286300,{"date":1516,"open":1487,"high":1322,"low":1517,"close":1277,"change":448,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1277},"2026-02-17",9.02,-5.79,21331800,{"date":1521,"open":1255,"high":1522,"low":1058,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-13",10.3,9.85,0.54,5.8,28219400,{"date":1528,"open":1529,"high":1497,"low":1416,"close":1530,"change":232,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-12",9.67,9.31,-3.22,21335100,{"date":1534,"open":1329,"high":1261,"low":1535,"close":1434,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1434},"2026-02-11",9.42,-0.41,-4.09,29808900,{"date":1540,"open":1387,"high":1381,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-10",9.745,10.03,-0.16,-1.57,28626400,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":377,"percent_change":759,"volume":1551,"transactions":9,"vwap":1550},"2026-02-09",9.615,10.26,10.19,38274700,{"date":1553,"open":1278,"high":1554,"low":1555,"close":1463,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1463},"2026-02-06",10.18,8.68,1.815,21.96,40922100,{"date":1560,"open":1434,"high":1387,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-05",8.26,8.265,-1.955,-19.13,43006000,{"date":1567,"open":1568,"high":1569,"low":1405,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-04",11.14,11.18,10.22,-1.14,-10.04,32970500,{"date":1575,"open":1576,"high":489,"low":1577,"close":1164,"change":143,"percent_change":843,"volume":1578,"transactions":9,"vwap":1164},"2026-02-03",11.115,10.68,33583700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-02",11.35,11.53,10.94,11.04,-0.8,-6.76,29116500,{"date":1589,"open":566,"high":434,"low":1204,"close":1590,"change":590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-30",11.84,-5.96,24398300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":816,"volume":1600,"transactions":9,"vwap":1598},"2026-01-29",13.115,13.25,12.105,12.59,-0.86,27992300,{"date":1602,"open":1129,"high":1603,"low":1604,"close":758,"change":1406,"percent_change":1605,"volume":1606,"transactions":9,"vwap":758},"2026-01-28",13.9,13.175,1.36,30607700,{"date":1608,"open":304,"high":1129,"low":1609,"close":327,"change":999,"percent_change":1610,"volume":1611,"transactions":9,"vwap":327},"2026-01-27",12.19,6.67,36174700,{"date":1613,"open":600,"high":1078,"low":1614,"close":304,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":304},"2026-01-26",12.31,-1.27,-9.26,42397400,{"date":1619,"open":1087,"high":1620,"low":1621,"close":1622,"change":989,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-23",14.445,12.475,13.71,3.94,39380700,{"date":1626,"open":1627,"high":1628,"low":740,"close":1629,"change":148,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-22",12.985,13.385,13.19,2.97,26464500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-21",12.68,13.75,11.902,12.81,0.05,0.39,38352000,{"date":1642,"open":490,"high":221,"low":1172,"close":740,"change":222,"percent_change":1643,"volume":1644,"transactions":9,"vwap":740},"2026-01-20",-4.56,30532600,{"date":1646,"open":1647,"high":1648,"low":740,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-16",12.815,13.79,13.37,0.64,5.03,34508300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":222,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-15",13.24,13.531,12.73,-4.57,36931300,{"date":1661,"open":1596,"high":577,"low":1662,"close":221,"change":367,"percent_change":1663,"volume":1664,"transactions":9,"vwap":221},"2026-01-14",12.77,6.29,60398100,{"date":1666,"open":1667,"high":186,"low":578,"close":1668,"change":1130,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-13",12.24,12.55,4.93,29714800,{"date":1672,"open":468,"high":529,"low":1673,"close":1674,"change":153,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-12",11.552,11.96,3.01,25456100,{"date":1678,"open":509,"high":315,"low":1679,"close":415,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":415},"2026-01-09",11.545,-0.38,-3.17,24055900,{"date":1684,"open":1685,"high":1614,"low":1686,"close":1687,"change":108,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-08",11.75,11.585,11.99,0.5,26434300,{"date":1691,"open":416,"high":489,"low":1692,"close":469,"change":502,"percent_change":1693,"volume":1694,"transactions":9,"vwap":469},"2026-01-07",11.373,-0.5,19842300,{"date":1696,"open":772,"high":294,"low":1224,"close":1687,"change":232,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1687},"2026-01-06",-2.52,24555800,{"date":1700,"open":1701,"high":1668,"low":1687,"close":579,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":579},"2026-01-05",12.22,0.75,6.49,33595900,{"date":1706,"open":1707,"high":1708,"low":1554,"close":1709,"change":1710,"percent_change":750,"volume":1711,"transactions":9,"vwap":1709},"2026-01-02",10.395,11.58,11.55,1.43,22151600,{"date":1713,"open":1714,"high":1715,"low":1347,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-31",10.43,10.58,10.12,-0.3,-2.88,17051600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1381,"change":1717,"percent_change":190,"volume":1725,"transactions":9,"vwap":1381},"2025-12-30",10.73,10.93,10.4,13217600,{"date":1727,"open":1728,"high":1222,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-29",10.695,10.65,10.72,-0.19,-1.74,14719500,{"date":1735,"open":1736,"high":1149,"low":1737,"close":1738,"change":766,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-26",11.445,10.84,10.91,-4.3,16510100,{"date":1742,"open":1743,"high":1744,"low":1230,"close":1745,"change":1513,"percent_change":833,"volume":1746,"transactions":9,"vwap":1745},"2025-12-24",11.43,11.5,11.4,9558000,{"date":1748,"open":1685,"high":765,"low":558,"close":1149,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1149},"2025-12-23",-0.59,-4.88,19183300,{"date":1753,"open":1754,"high":1755,"low":765,"close":1756,"change":1757,"percent_change":1348,"volume":1758,"transactions":9,"vwap":1756},"2025-12-22",12.515,13.06,12.1,0.07,27035200,{"date":1760,"open":541,"high":1136,"low":1744,"close":519,"change":999,"percent_change":1761,"volume":1762,"transactions":9,"vwap":519},"2025-12-19",7.41,28192300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1230,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1230},"2025-12-18",11.915,12.282,11.15,-0.28,-2.44,25333700,{"date":1772,"open":549,"high":1064,"low":405,"close":558,"change":1680,"percent_change":1773,"volume":1774,"transactions":9,"vwap":558},"2025-12-17",-3.2,27643000,{"date":1776,"open":1777,"high":1778,"low":1582,"close":550,"change":703,"percent_change":1166,"volume":1779,"transactions":9,"vwap":550},"2025-12-16",11.95,12.315,22667600,{"date":1781,"open":1622,"high":1782,"low":468,"close":1765,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1765},"2025-12-15",13.8,-2.115,-15.07,44850100,{"date":1787,"open":1057,"high":1788,"low":1789,"close":336,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":336},"2025-12-12",15.485,13.99,-0.79,-5.33,37911200,{"date":1794,"open":1795,"high":1796,"low":1107,"close":669,"change":274,"percent_change":275,"volume":1797,"transactions":9,"vwap":669},"2025-12-11",14.065,14.867,21837500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-10",14.485,15.12,13.964,14.53,-0.32,-2.15,31004000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":670,"change":713,"percent_change":1812,"volume":1813,"transactions":9,"vwap":670},"2025-12-09",13.725,15.41,13.56,6.91,33085600,{"date":1815,"open":610,"high":1816,"low":1078,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-08",14.08,13.89,0.175,1.28,19539400,{"date":1822,"open":1823,"high":1824,"low":1078,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-05",14.585,14.71,13.715,-1.315,-8.75,32891200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":699,"change":1524,"percent_change":1834,"volume":1835,"transactions":9,"vwap":699},"2025-12-04",14.41,15.26,14.02,3.73,33353300,{"date":1837,"open":1838,"high":711,"low":1839,"close":282,"change":133,"percent_change":1840,"volume":1841,"transactions":9,"vwap":282},"2025-12-03",13.96,13.514,5.69,35396500,{"date":1843,"open":1844,"high":1845,"low":1062,"close":1622,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1622},"2025-12-02",14.62,14.99,-0.37,-2.63,40094000,{"date":1850,"open":1851,"high":1046,"low":1852,"close":1816,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1816},"2025-12-01",14.175,13.94,-1.02,-6.75,48973500,{"date":1857,"open":1858,"high":1859,"low":577,"close":757,"change":1860,"percent_change":783,"volume":1861,"transactions":9,"vwap":757},"2025-11-28",14.24,15.54,1.65,51217300,{"date":1863,"open":1864,"high":1865,"low":538,"close":758,"change":1866,"percent_change":1648,"volume":1867,"transactions":9,"vwap":758},"2025-11-26",12.285,13.58,1.63,70374000,{"date":1869,"open":387,"high":1870,"low":1871,"close":1210,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1210},"2025-11-25",11.92,10.791,0.34,2.96,45696200,{"date":1876,"open":1570,"high":417,"low":1261,"close":558,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":558},"2025-11-24",1.75,17.99,38188500,{"date":1881,"open":1405,"high":1882,"low":1271,"close":1411,"change":470,"percent_change":503,"volume":1883,"transactions":9,"vwap":1411},"2025-11-21",9.925,28275000,{"date":1885,"open":1886,"high":1569,"low":1887,"close":1449,"change":1272,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1449},"2025-11-20",10.75,9.735,-4.31,30056800,{"date":1891,"open":1722,"high":1892,"low":1893,"close":1570,"change":1749,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1570},"2025-11-19",11.05,10.05,-5.46,27176600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1223,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1223},"2025-11-18",10.545,11.1,10.28,0.2,1.89,26168300,{"date":1905,"open":1906,"high":1568,"low":1439,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-17",10.71,10.61,-0.35,-3.19,28361700,{"date":1912,"open":1913,"high":1914,"low":1738,"close":1915,"change":1853,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-14",11.19,11.74,10.96,-8.51,42467700,{"date":1919,"open":1627,"high":731,"low":652,"close":479,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":479},"2025-11-13",-1.35,-10.13,35115500,{"date":1924,"open":813,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-12",14.332,12.72,13.33,-0.715,-5.09,40071700,{"date":1932,"open":1933,"high":1934,"low":1078,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-11",14.135,14.39,14.045,-0.985,-6.55,80777800,{"date":1940,"open":1941,"high":948,"low":1942,"close":699,"change":1198,"percent_change":1943,"volume":1944,"transactions":9,"vwap":699},"2025-11-10",16.45,15,-3.47,20225100,{"date":1946,"open":1947,"high":956,"low":1948,"close":1949,"change":306,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-07",14.84,14.06,15.57,1.1,27394100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1049,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1049},"2025-11-06",16.32,16.39,15.35,-1.18,-7.12,19517600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":936,"change":1041,"percent_change":1965,"volume":1966,"transactions":9,"vwap":936},"2025-11-05",16.31,16.947,16.15,2.22,20584600,{"date":1968,"open":96,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-04",17.725,16.030001,16.22,-1.2,-6.89,28439500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1680,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-03",18.845,19.3,16.79,17.42,-2.13,31434200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":377,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-31",18.2,18.375,17.375,17.8,0.62,17901000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1972,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-30",18.18,18.72,17.654,17.69,-6.35,19537900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":867,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-29",20.48,20.85,18.21,18.89,-1.36,34180300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-28",19.9,20.865,19.125,19.15,-1.05,-5.2,24040800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-27",20.040001,20.46,19.58,20.2,0.835,4.31,23545100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1487,"volume":2032,"transactions":9,"vwap":2030},"2025-10-24",18.4,19.39,18.22,19.365,1.695,24943500,{"date":2034,"open":2035,"high":1006,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-23",17.01,16.76,17.67,0.81,4.8,22929500,{"date":2042,"open":896,"high":2043,"low":858,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-22",18.73,16.86,-1.91,-10.18,36451900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-21",20.24,20.35,18.42,18.77,-1.63,-7.99,37933000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-20",21.232,22.69,20.32,20.4,0.875,4.48,44490000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-17",18.61,19.84,18.335,19.525,-0.465,-2.33,30681200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-16",23.049999,23.145,19.82,19.99,-3.21,-13.84,46991500,{"date":2085,"open":2086,"high":26,"low":2087,"close":2088,"change":876,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-15",22.515,21.77,23.2,5.55,45368400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1374,"volume":2098,"transactions":9,"vwap":2096},"2025-10-14",19.155,22.68,18.82,21.98,1.94,50946600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2018,"change":2104,"percent_change":1623,"volume":2105,"transactions":9,"vwap":2018},"2025-10-13",20.225,20.28,19.1,0.76,35295100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-10",21.049999,22.12,18.76,19.28,-0.81,-4.03,62391400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-09",19.26,20.58,19.054001,20.09,1.11,5.85,50271900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":90,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-08",18.46,19.69,18.265,18.98,5.68,43561500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1177,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-07",18,18.87,16.815,17.96,3.04,47720100,{"date":2141,"open":2142,"high":881,"low":858,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-06",16.915,17.43,1.49,9.35,36834100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-03",15.615,16.545,15.43,15.94,0.8,5.28,39652000,{"date":2157,"open":2158,"high":712,"low":2159,"close":263,"change":1008,"percent_change":2160,"volume":2161,"transactions":9,"vwap":263},"2025-10-02",14.956,14.435,3.77,30563900,{"date":2163,"open":2164,"high":832,"low":2165,"close":2166,"change":1376,"percent_change":1989,"volume":2167,"transactions":9,"vwap":2166},"2025-10-01",15.08,14.25,14.59,31962300,{"date":2169,"open":1844,"high":2170,"low":2171,"close":260,"change":1846,"percent_change":2172,"volume":2173,"transactions":9,"vwap":260},"2025-09-30",14.87,14.21,-2.49,25824900,{"date":2175,"open":210,"high":2176,"low":2177,"close":2170,"change":2178,"percent_change":1056,"volume":2179,"transactions":9,"vwap":2170},"2025-09-29",15.125,13.303,1.91,40808300,{"date":2181,"open":1072,"high":2182,"low":579,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-26",13.54,12.96,-0.72,-5.26,35209600,{"date":2188,"open":1105,"high":2189,"low":1628,"close":1062,"change":2190,"percent_change":1791,"volume":2191,"transactions":9,"vwap":1062},"2025-09-25",14.57,-0.77,37228400,{"date":2193,"open":1094,"high":1801,"low":576,"close":1106,"change":1524,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1106},"2025-09-24",3.88,40798700,{"date":2197,"open":1056,"high":849,"low":631,"close":2198,"change":306,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-23",13.91,1.24,48667500,{"date":2202,"open":2203,"high":747,"low":589,"close":208,"change":899,"percent_change":2204,"volume":2205,"transactions":9,"vwap":208},"2025-09-22",13.235,0.88,34536600,{"date":2207,"open":1927,"high":2208,"low":1629,"close":207,"change":1186,"percent_change":61,"volume":2209,"transactions":9,"vwap":207},"2025-09-19",14.05,47361400,{"date":2211,"open":479,"high":2212,"low":652,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-18",13.635,13.46,2.02,17.66,64657700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-17",11.23,11.675,10.98,11.44,0.24,2.14,28227300,{"date":2227,"open":1345,"high":2228,"low":2229,"close":1230,"change":1016,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1230},"2025-09-16",11.265,10.165,8.84,29647700,{"date":2233,"open":2234,"high":2235,"low":1405,"close":1244,"change":502,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1244},"2025-09-15",10.385,10.48,-0.58,21682900,{"date":2239,"open":1554,"high":2240,"low":2241,"close":1330,"change":998,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1330},"2025-09-12",10.54,10.062,1.47,17529100,{"date":2245,"open":1893,"high":2246,"low":1246,"close":1151,"change":306,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1151},"2025-09-11",10.46,1.69,18286200,{"date":2250,"open":2251,"high":1549,"low":2252,"close":1542,"change":1041,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1542},"2025-09-10",10.01,9.777,3.72,28763500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1529,"change":1688,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1529},"2025-09-09",9.345,9.685,9.09,5.45,23573300,{"date":2263,"open":2264,"high":2265,"low":1269,"close":1416,"change":559,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1416},"2025-09-08",9.26,9.41,-0.76,15999900,{"date":2269,"open":1509,"high":1535,"low":1278,"close":2270,"change":1186,"percent_change":22,"volume":2271,"transactions":9,"vwap":2270},"2025-09-05",9.24,18387600,{"date":2273,"open":1346,"high":1498,"low":1517,"close":1314,"change":189,"percent_change":767,"volume":2274,"transactions":9,"vwap":1314},"2025-09-04",16146200,{"date":2276,"open":1253,"high":1331,"low":1530,"close":2277,"change":242,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-03",9.44,-2.07,20611900,{"date":2281,"open":1512,"high":2282,"low":2283,"close":1389,"change":306,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1389},"2025-09-02",9.929,9.11,1.8,16334600,{"date":2287,"open":1397,"high":2288,"low":2264,"close":1404,"change":786,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1404},"2025-08-29",9.635,-0.84,17104700,{"date":2292,"open":1322,"high":2293,"low":1394,"close":1397,"change":211,"percent_change":232,"volume":2294,"transactions":9,"vwap":1397},"2025-08-28",9.99,16489500,{"date":2296,"open":1238,"high":1361,"low":2297,"close":1339,"change":1474,"percent_change":793,"volume":2298,"transactions":9,"vwap":1339},"2025-08-27",9.425,15833000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":1374,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1374},"2025-08-26",9.401,9.7,9.265,0.23,2.43,12713000,{"date":2308,"open":2309,"high":2310,"low":1512,"close":2311,"change":1846,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-25",9.5,9.675,9.45,-3.77,17447200,{"date":2315,"open":1512,"high":1472,"low":2259,"close":1493,"change":54,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1493},"2025-08-22",5.25,15657600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1543,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-21",9.131,9.37,9.065,9.33,-1.69,16217100,{"date":2327,"open":1530,"high":2309,"low":2328,"close":2329,"change":734,"percent_change":723,"volume":2330,"transactions":9,"vwap":2329},"2025-08-20",8.97,9.49,15416400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":347,"percent_change":1750,"volume":2337,"transactions":9,"vwap":2336},"2025-08-19",9.84,9.868,9.32,9.36,13770700,{"date":2339,"open":1510,"high":1893,"low":2311,"close":2333,"change":1376,"percent_change":2340,"volume":2298,"transactions":9,"vwap":2333},"2025-08-18",0.92,{"date":2342,"open":1472,"high":2343,"low":1434,"close":1497,"change":242,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1497},"2025-08-15",10.015,-2.01,16460000,{"date":2347,"open":1411,"high":1331,"low":2145,"close":1359,"change":2348,"percent_change":242,"volume":2349,"transactions":9,"vwap":1359},"2025-08-14",-0.02,25428700,{"date":2351,"open":2352,"high":2353,"low":1361,"close":2354,"change":1638,"percent_change":1688,"volume":2355,"transactions":9,"vwap":2354},"2025-08-13",10.15,10.25,9.97,21296500,{"date":2357,"open":1359,"high":1380,"low":2358,"close":2359,"change":1638,"percent_change":1231,"volume":2360,"transactions":9,"vwap":2359},"2025-08-12",9.77,9.92,22600900,{"date":2362,"open":2363,"high":1439,"low":1405,"close":2364,"change":242,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-11",10.135,9.87,-1.99,29678200,{"date":2368,"open":2369,"high":1581,"low":1493,"close":1412,"change":317,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1412},"2025-08-08",11,-6.06,33992800,{"date":2373,"open":2374,"high":2222,"low":1473,"close":1730,"change":1768,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1730},"2025-08-07",11.16,-2.55,25416000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2369,"change":306,"percent_change":1109,"volume":2382,"transactions":9,"vwap":2369},"2025-08-06",10.8,11.08,10.5,19317900,{"date":2384,"open":2385,"high":1440,"low":1714,"close":2386,"change":875,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-05",10.51,10.83,1.98,14943600,{"date":2390,"open":2391,"high":1722,"low":2392,"close":2393,"change":1406,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-04",10.635,10.332,10.62,1.72,13234900,{"date":2397,"open":2379,"high":2398,"low":2399,"close":1473,"change":815,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1473},"2025-08-01",10.963,10.23,-8.18,17906900,{"date":2403,"open":383,"high":1914,"low":2404,"close":1157,"change":470,"percent_change":1272,"volume":2405,"transactions":9,"vwap":1157},"2025-07-31",11.3,20120000,{"date":2407,"open":550,"high":1144,"low":1569,"close":383,"change":232,"percent_change":2408,"volume":2409,"transactions":9,"vwap":383},"2025-07-30",-2.64,16557000,{"date":2411,"open":2412,"high":732,"low":1745,"close":512,"change":1717,"percent_change":2172,"volume":2413,"transactions":9,"vwap":512},"2025-07-29",12.045,17750400,{"date":2415,"open":566,"high":521,"low":466,"close":519,"change":875,"percent_change":2416,"volume":2417,"transactions":9,"vwap":519},"2025-07-28",1.78,17314700,{"date":2419,"open":2420,"high":188,"low":2421,"close":1210,"change":1116,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1210},"2025-07-25",12.085,11.6,-4.21,17162100,{"date":2425,"open":444,"high":346,"low":2426,"close":2427,"change":1513,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-24",12.295,12.34,-0.88,15712600,{"date":2431,"open":539,"high":641,"low":1191,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-23",12.45,-0.39,-3.04,20137100,{"date":2437,"open":1668,"high":199,"low":1136,"close":186,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":186},"2025-07-22",0.45,3.63,20712100,{"date":2442,"open":2443,"high":295,"low":19,"close":2444,"change":2433,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-21",12.92,12.39,-3.05,24158400,{"date":2448,"open":2449,"high":1865,"low":2450,"close":2451,"change":242,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-18",13.13,12.375,12.78,-1.54,29206700,{"date":2455,"open":2456,"high":587,"low":1191,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-17",12.49,12.98,0.41,3.26,26748300,{"date":2462,"open":2463,"high":777,"low":521,"close":2463,"change":148,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-16",12.57,3.12,27173200,{"date":2467,"open":2468,"high":20,"low":1171,"close":1609,"change":1536,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1609},"2025-07-15",12.425,-3.25,28346400,{"date":2472,"open":800,"high":196,"low":444,"close":490,"change":470,"percent_change":328,"volume":2473,"transactions":9,"vwap":490},"2025-07-14",44064400,{"date":2475,"open":2476,"high":618,"low":444,"close":661,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":661},"2025-07-11",13.26,-0.25,-1.94,33778400,{"date":2481,"open":2482,"high":800,"low":1667,"close":741,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":741},"2025-07-10",12.455,0.43,3.45,24988000,{"date":2487,"open":1210,"high":2488,"low":2222,"close":2489,"change":338,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-09",12.64,12.47,7.5,29290800,{"date":2493,"open":541,"high":479,"low":2494,"close":2421,"change":397,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2421},"2025-07-08",11.38,2.38,22403000,{"date":2498,"open":1674,"high":1182,"low":2499,"close":396,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":396},"2025-07-07",11.092,-0.92,-7.51,32247800,{"date":2504,"open":539,"high":2183,"low":1197,"close":1172,"change":1367,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1172},"2025-07-03",-1.84,20908900,{"date":2508,"open":2494,"high":2456,"low":2509,"close":792,"change":2510,"percent_change":2488,"volume":2511,"transactions":9,"vwap":792},"2025-07-02",11.352,1.4,40684100,{"date":2513,"open":2514,"high":396,"low":1486,"close":2380,"change":1638,"percent_change":2438,"volume":2515,"transactions":9,"vwap":2380},"2025-07-01",10.79,28651200,{"date":2517,"open":1440,"high":1156,"low":1442,"close":387,"change":1041,"percent_change":89,"volume":2518,"transactions":9,"vwap":387},"2025-06-30",31218900,{"date":2520,"open":1239,"high":1915,"low":2246,"close":724,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":724},"2025-06-27",-0.14,-1.3,28518500,{"date":2525,"open":2526,"high":1737,"low":1151,"close":1223,"change":875,"percent_change":2387,"volume":2527,"transactions":9,"vwap":1223},"2025-06-26",10.485,30385200,{"date":2529,"open":1549,"high":1455,"low":2530,"close":1486,"change":296,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1486},"2025-06-25",10.152,5.58,34137300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":61,"percent_change":758,"volume":2538,"transactions":9,"vwap":2536},"2025-06-24",9.045,10.04,8.99,37569100,{"date":2540,"open":1292,"high":1308,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-06-23",8.425,8.85,-0.15,-1.67,29475400,{"date":2547,"open":1492,"high":1498,"low":2542,"close":1308,"change":1248,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1308},"2025-06-20",-1.96,36242700,{"date":2551,"open":760,"high":1492,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-06-18",8.725,9.18,0.28,3.15,26854600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":1276,"change":2184,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1276},"2025-06-17",9.375,9.48,8.71,-7.48,29142100,{"date":2565,"open":1456,"high":2566,"low":2567,"close":1434,"change":143,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1434},"2025-06-16",9.655,9.295,3.44,29758300,{"date":2571,"open":2572,"high":1425,"low":2283,"close":1058,"change":1536,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1058},"2025-06-13",9.39,-4.22,28082900,{"date":2576,"open":1238,"high":1329,"low":2577,"close":1425,"change":867,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1425},"2025-06-12",9.51,-2.61,19483900,{"date":2581,"open":1716,"high":2582,"low":2583,"close":2354,"change":1543,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2354},"2025-06-11",10.285,9.815,-1.58,26785200,{"date":2587,"open":2588,"high":1330,"low":1331,"close":1441,"change":2589,"percent_change":1007,"volume":2590,"transactions":9,"vwap":1441},"2025-06-10",10.226,0.01,20226000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":1716,"change":1066,"percent_change":89,"volume":2596,"transactions":9,"vwap":1716},"2025-06-09",10.1,10.155,9.702,30421500,{"date":2598,"open":2270,"high":1893,"low":1509,"close":1236,"change":437,"percent_change":2599,"volume":2600,"transactions":9,"vwap":1236},"2025-06-06",8.54,31031900,{"date":2602,"open":1548,"high":1529,"low":1278,"close":1517,"change":503,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1517},"2025-06-05",-5.35,22939500,{"date":2606,"open":1279,"high":2607,"low":2608,"close":1394,"change":143,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1394},"2025-06-04",9.57,9.01,3.47,23264200,{"date":2612,"open":1317,"high":1512,"low":2613,"close":1427,"change":1458,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1427},"2025-06-03",8.48,6.97,26744600,{"date":2617,"open":2618,"high":2542,"low":1316,"close":2619,"change":2348,"percent_change":1367,"volume":2620,"transactions":9,"vwap":2619},"2025-06-02",8.575,8.61,17150000,{"date":2622,"open":2623,"high":2624,"low":2613,"close":2625,"change":2543,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-30",8.585,8.835,8.63,-1.71,21885100,{"date":2629,"open":1512,"high":1492,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-05-29",8.73,8.78,-0.33,-3.62,24840800,{"date":2636,"open":1253,"high":1253,"low":1279,"close":2283,"change":590,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2283},"2025-05-28",-7.61,24011700,{"date":2640,"open":1397,"high":1261,"low":2641,"close":1246,"change":1688,"percent_change":1139,"volume":2642,"transactions":9,"vwap":1246},"2025-05-27",9.46,27540800,{"date":2644,"open":2645,"high":1510,"low":2646,"close":2336,"change":503,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2336},"2025-05-23",9.515,9.14,-5.17,25656300,{"date":2650,"open":2386,"high":1584,"low":1523,"close":2364,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2364},"2025-05-22",-0.24,-2.37,52174900,{"date":2655,"open":1397,"high":2656,"low":1510,"close":1375,"change":2458,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1375},"2025-05-21",10.86,4.23,51060500,{"date":2660,"open":2333,"high":2333,"low":1346,"close":2302,"change":2521,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2302},"2025-05-20",-1.42,19833800,{"date":2664,"open":2665,"high":1450,"low":1492,"close":2333,"change":108,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2333},"2025-05-19",9.385,0.61,23515200,{"date":2669,"open":2336,"high":1375,"low":2336,"close":1449,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":1449},"2025-05-16",0.42,4.49,30118100,{"date":2674,"open":1346,"high":1404,"low":2328,"close":2336,"change":2477,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2336},"2025-05-15",-2.6,18750600,{"date":2678,"open":1331,"high":1387,"low":2309,"close":1419,"change":2433,"percent_change":2679,"volume":2680,"transactions":9,"vwap":1419},"2025-05-14",-3.9,23978600,{"date":2682,"open":1359,"high":2683,"low":1456,"close":1387,"change":148,"percent_change":779,"volume":2684,"transactions":9,"vwap":1387},"2025-05-13",10.33,36202600,{"date":2686,"open":2687,"high":2688,"low":1058,"close":1434,"change":2670,"percent_change":2689,"volume":2690,"transactions":9,"vwap":1434},"2025-05-12",9.795,10.036,4.57,33539100,{"date":2692,"open":2693,"high":1263,"low":2694,"close":1509,"change":989,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1509},"2025-05-09",8.37,8.35,5.99,49846100,{"date":2698,"open":2699,"high":1276,"low":1561,"close":1555,"change":1138,"percent_change":2700,"volume":2701,"transactions":9,"vwap":1555},"2025-05-08",8.435,8.09,32905900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":502,"percent_change":1428,"volume":2708,"transactions":9,"vwap":2707},"2025-05-07",8.23,8.28,7.91,8.03,13582400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2700,"change":2714,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2700},"2025-05-06",7.885,8.14,7.82,0,12260200,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2700,"change":2184,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2700},"2025-05-05",8.452,7.925,-8.17,21144900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":1285,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":1285},"2025-05-02",8.795,9.22,8.77,0.14,1.61,22506600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1688,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-01",8.625,8.985,8.38,8.67,6.12,23177300,{"date":2739,"open":2740,"high":1284,"low":2741,"close":2742,"change":2743,"percent_change":1773,"volume":2744,"transactions":9,"vwap":2742},"2025-04-30",8.141,7.86,8.17,-0.27,16693100,{"date":2746,"open":2747,"high":2748,"low":1316,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-04-29",8.55,8.665,8.44,-0.13,-1.52,18600700,{"date":2754,"open":1269,"high":2283,"low":2755,"close":2756,"change":1272,"percent_change":1750,"volume":2757,"transactions":9,"vwap":2756},"2025-04-28",8.25,8.57,23680000,{"date":2759,"open":1308,"high":1277,"low":1293,"close":2608,"change":998,"percent_change":2247,"volume":2760,"transactions":9,"vwap":2608},"2025-04-25",26436500,{"date":2762,"open":2631,"high":2537,"low":1295,"close":2763,"change":113,"percent_change":1513,"volume":2764,"transactions":9,"vwap":2763},"2025-04-24",8.86,23707500,{"date":2766,"open":2767,"high":2264,"low":2768,"close":2769,"change":1007,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-04-23",9.155,8.65,8.87,1.14,34450000,{"date":181,"open":2773,"high":2230,"low":177,"close":2726,"change":90,"percent_change":1080,"volume":2774,"transactions":9,"vwap":2726},7.75,40215100]