[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COUR":3,"homepage-market-summary":31,"stock-historical-COUR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COUR","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},"Coursera, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Coursera Inc is an online learning platform that connects learners, educators, and institutions with the goal of providing educational content that is affordable, accessible, and relevant. It combines content, data, and technology into a single, unified platform that is customizable and extensible to both individual learners and institutions. The company operates through two reporting segments: Consumer and Enterprise. The majority of revenue is generated from the Consumer segment. The consumer segment targets individual learners seeking to obtain hands-on learning, gain valuable job skills, receive professional-level certifications, and otherwise increase their knowledge to start or advance their careers.","1,307","Mountain View, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.02,5.1,5.23,5.01,5.08,-0.06,-1.18,6424625.335552,29128,5.0655,11.11,4.5305,5357358.26175382,7.4,1384,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.56,4483441,1636455965.438455,-31.79,"2025-04-22",[183,184,194,204,212,223,233,242,251,259,266,274,283,291,301,311,320,329,338,348,358,368,378,388,399,408,419,429,440,448,458,467,475,485,495,502,511,518,526,536,544,552,561,568,576,585,593,599,607,615,621,628,635,644,652,657,664,670,677,684,688,693,698,702,707,714,720,723,728,732,739,745,751,756,760,766,770,773,778,781,786,790,797,800,804,808,814,821,825,828,832,835,841,844,848,853,858,864,870,876,881,887,892,897,902,907,913,919,926,931,937,942,949,953,959,967,973,979,986,991,998,1004,1008,1013,1018,1023,1026,1030,1034,1040,1046,1051,1055,1060,1063,1068,1072,1077,1081,1084,1088,1092,1095,1098,1102,1107,1111,1118,1123,1127,1131,1139,1147,1151,1156,1159,1164,1168,1173,1177,1182,1186,1190,1195,1198,1202,1207,1212,1217,1220,1224,1230,1234,1238,1244,1250,1255,1259,1262,1266,1272,1279,1285,1293,1300,1307,1315,1321,1328,1336,1339,1344,1350,1355,1363,1369,1374,1381,1388,1396,1404,1412,1419,1426,1432,1437,1444,1451,1457,1465,1471,1477,1483,1488,1493,1498,1504,1508,1514,1521,1527,1533,1541,1548,1552,1557,1561,1565,1571,1576,1580,1585,1591,1598,1605,1612,1620,1628,1636,1644,1651,1659,1665,1672,1679,1686,1693,1699,1707,1714,1720,1727,1734,1742,1750,1756,1762,1769,1775,1781,1789,1795,1802,1807,1815,1822,1828,1837,1844,1851,1857,1864,1870,1876,1883,1888,1894,1902,1906,1913,1918,1922,1927,1936,1942,1948,1957,1963,1966,1972,1977,1985,1990,1998,2006,2014,2020,2027,2034,2038,2044,2050,2055,2060,2068,2074,2081,2086,2092,2096,2101,2106,2112,2117,2122,2128,2134,2140,2143,2149,2153,2157,2162,2166,2170,2175,2179,2182,2186,2190,2194,2198,2203,2207,2214,2221,2227,2232,2236,2243,2249,2253,2256,2261,2266,2272,2277,2283,2286,2291,2296,2301,2306,2313,2317,2324,2329,2333,2336,2339,2343,2348,2353,2360,2365],{"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",4.98,5.17,4.9028,0.12,2.42,7328885.498957,27386,5.0365,{"date":195,"open":196,"high":197,"low":198,"close":196,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",4.96,5.15,4.81,0.29,6.21,14462975.054162,41862,4.9974,{"date":205,"open":97,"high":206,"low":27,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",4.67,0.03,0.65,13257705.170123,46315,4.5672,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",4.95,4.97,4.595,4.64,-0.41,-8.12,10052213.366956,40215,4.6864,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":113,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",5.04,5.14,4.955,5.05,-0.2,14179781.661173,36328,5.0474,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":21,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",5.16,5.29,5.06,-1.17,4733340.862233,23204,5.1156,{"date":243,"open":226,"high":244,"low":237,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",5.195,5.12,-0.02,-0.39,4648076.141847,24301,5.1236,{"date":252,"open":253,"high":254,"low":255,"close":226,"change":246,"percent_change":247,"volume":256,"transactions":257,"vwap":258},"2026-09-22",5.24,5.3,5.11,7602262.586068,28236,5.1638,{"date":260,"open":225,"high":261,"low":186,"close":235,"change":189,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",5.19,2.38,6536588.602329,25764,5.1193,{"date":267,"open":226,"high":268,"low":16,"close":225,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",5.175,-0.11,-2.14,6675047.758313,22481,5.0723,{"date":275,"open":276,"high":236,"low":277,"close":197,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",5.27,5.115,-0.09,-1.72,4683354.040263,22967,5.176,{"date":284,"open":285,"high":285,"low":226,"close":253,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",5.33,-0.04,-0.76,5170070.35192,23828,5.2046,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",5.34,5.44,5.28,-0.14,-2.58,4328152.457298,24440,5.3414,{"date":302,"open":303,"high":304,"low":236,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",5.36,5.43,5.42,0.2,3.83,5363093.720048,29591,5.3688,{"date":312,"open":313,"high":314,"low":261,"close":315,"change":113,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",5.25,5.35,5.22,-0.19,3920886.610144,22857,5.2429,{"date":321,"open":322,"high":323,"low":315,"close":18,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",5.26,5.39,-0.07,-1.32,4739797.71077,27229,5.286,{"date":330,"open":331,"high":332,"low":254,"close":254,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",5.57,5.58,-0.27,-4.85,4169164.376204,23128,5.3666,{"date":339,"open":340,"high":341,"low":342,"close":331,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",5.78,5.8,5.56,-0.23,-3.97,4200921.567044,28773,5.6477,{"date":349,"open":350,"high":351,"low":352,"close":341,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",5.93,5.965,5.75,-0.21,-3.49,4649636.837837,23484,5.8067,{"date":359,"open":200,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",6.28,5.94,6.01,-0.1,-1.64,4464297.774276,22122,6.0503,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":324,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",6.16,6.3125,6.095,6.11,-1.13,3939538.707532,24586,6.1649,{"date":379,"open":380,"high":381,"low":370,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",6.42,6.455,6.18,-0.34,-5.21,3747366.061466,25030,6.2606,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",6.4,6.6,6.31,6.52,0.05,0.77,5447424.287389,26898,6.5199,{"date":400,"open":401,"high":402,"low":390,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",6.47,6.635,0.08,1.25,4834661.888747,25330,6.5256,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",6.06,6.435,6.05,6.39,0.33,5.45,5294973.88297,26118,6.2722,{"date":420,"open":421,"high":422,"low":423,"close":410,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",6.09,6.125,5.96,-0.13,-2.1,4922343.266837,24457,6.0454,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",6,6.23,5.97,6.19,0.17,2.82,4286591.360405,24008,6.1609,{"date":441,"open":431,"high":200,"low":442,"close":443,"change":444,"percent_change":414,"volume":445,"transactions":446,"vwap":447},"2026-08-24",5.925,6.02,0.02,4457363.693271,25054,6.0672,{"date":449,"open":450,"high":451,"low":452,"close":431,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",5.85,6.1088,5.785,0.15,2.56,3736339.753951,20379,6.0042,{"date":459,"open":460,"high":461,"low":462,"close":450,"change":463,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",5.88,5.91,5.755,0,2779079.467429,19261,5.8264,{"date":468,"open":469,"high":460,"low":469,"close":450,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",5.6,0.16,2.81,3393991.185971,22048,5.8251,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":453,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",5.7,5.765,5.66,5.69,2.71,4762065.430832,26050,5.7017,{"date":486,"open":487,"high":450,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",5.71,5.53,5.54,-0.24,-4.15,4919928.275811,28031,5.6137,{"date":496,"open":450,"high":497,"low":498,"close":340,"change":246,"percent_change":383,"volume":499,"transactions":500,"vwap":501},"2026-08-14",5.87,5.68,2514731.767528,20876,5.7799,{"date":503,"open":504,"high":450,"low":505,"close":341,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",5.63,5.51,0.22,3.94,4462225.996876,25051,5.7434,{"date":512,"open":469,"high":487,"low":513,"close":332,"change":269,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",5.5,-1.93,3959658.340993,29064,5.5616,{"date":519,"open":477,"high":520,"low":521,"close":480,"change":324,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",5.76,5.615,-1.22,3789735.738121,28191,5.6766,{"date":527,"open":528,"high":529,"low":530,"close":520,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",5.72,5.885,5.695,-0.05,-0.86,4123609.407158,30105,5.7803,{"date":537,"open":504,"high":538,"low":539,"close":538,"change":123,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",5.81,5.565,4.5,3895848.296713,23475,5.7478,{"date":545,"open":477,"high":487,"low":546,"close":342,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",5.47,-0.25,-4.3,3872226.964103,25720,5.541,{"date":553,"open":554,"high":555,"low":341,"close":538,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",6.12,6.13,-0.29,-4.75,5187650.347158,30238,5.8819,{"date":562,"open":442,"high":382,"low":497,"close":563,"change":306,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",6.1,3.39,8103520.256402,41247,6.0843,{"date":569,"open":489,"high":351,"low":570,"close":571,"change":572,"percent_change":26,"volume":573,"transactions":574,"vwap":575},"2026-08-03",5.475,5.9,0.59,13824129.258275,57177,5.832,{"date":577,"open":295,"high":293,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",5.075,5.31,0.04,0.76,9360771.570756,43509,5.2247,{"date":586,"open":579,"high":587,"low":228,"close":276,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",5.4,-0.91,-14.72,24674322.23948,61913,5.1649,{"date":594,"open":431,"high":390,"low":350,"close":382,"change":414,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",5.64,14056380.075071,54608,6.1622,{"date":600,"open":601,"high":602,"low":601,"close":450,"change":506,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",5.73,5.98,3.91,6144542.884503,29907,5.8811,{"date":608,"open":294,"high":609,"low":294,"close":504,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",5.665,0.26,4.84,4918496.838054,25649,5.613,{"date":616,"open":304,"high":489,"low":293,"close":617,"change":113,"percent_change":316,"volume":618,"transactions":619,"vwap":620},"2026-07-24",5.37,4118511.395287,25530,5.4017,{"date":622,"open":322,"high":415,"low":253,"close":623,"change":580,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",5.38,0.75,6014576.433491,31520,5.3559,{"date":629,"open":323,"high":587,"low":630,"close":293,"change":246,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",5.2223,-0.37,5184349.795833,26915,5.3083,{"date":636,"open":637,"high":638,"low":639,"close":303,"change":363,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",5.41,5.495,5.315,-1.83,5770476.115803,27801,5.3609,{"date":645,"open":513,"high":539,"low":646,"close":647,"change":363,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",5.365,5.46,-1.8,4804721.970722,29073,5.4696,{"date":653,"open":469,"high":498,"low":294,"close":342,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":342},"2026-07-17",-0.08,-1.42,4461200,{"date":658,"open":659,"high":660,"low":661,"close":595,"change":403,"percent_change":662,"volume":663,"transactions":9,"vwap":595},"2026-07-16",5.62,5.735,5.461,1.44,5722100,{"date":665,"open":340,"high":666,"low":489,"close":342,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":342},"2026-07-15",5.815,-0.15,-2.63,6066700,{"date":671,"open":672,"high":673,"low":674,"close":487,"change":580,"percent_change":675,"volume":676,"transactions":9,"vwap":487},"2026-07-14",5.55,5.82,5.537,0.71,6416200,{"date":678,"open":679,"high":680,"low":479,"close":681,"change":286,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-13",5.77,5.875,5.67,-0.7,4259700,{"date":685,"open":520,"high":666,"low":686,"close":487,"change":580,"percent_change":675,"volume":687,"transactions":9,"vwap":487},"2026-07-10",5.645,4551000,{"date":689,"open":690,"high":352,"low":691,"close":681,"change":324,"percent_change":522,"volume":692,"transactions":9,"vwap":681},"2026-07-09",5.65,5.585,4941900,{"date":694,"open":528,"high":350,"low":528,"close":695,"change":21,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-08",5.74,-1.03,6014100,{"date":699,"open":361,"high":602,"low":528,"close":341,"change":424,"percent_change":700,"volume":701,"transactions":9,"vwap":341},"2026-07-07",-2.19,5635100,{"date":703,"open":571,"high":704,"low":679,"close":350,"change":207,"percent_change":705,"volume":706,"transactions":9,"vwap":350},"2026-07-06",6.065,0.51,5237800,{"date":708,"open":709,"high":710,"low":711,"close":571,"change":654,"percent_change":712,"volume":713,"transactions":9,"vwap":571},"2026-07-02",6.04,6.128,5.86,-1.34,5713600,{"date":715,"open":601,"high":716,"low":528,"close":602,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":602},"2026-07-01",6.08,0.34,6.03,6896900,{"date":721,"open":672,"high":660,"low":513,"close":595,"change":286,"percent_change":682,"volume":722,"transactions":9,"vwap":595},"2026-06-30",5602800,{"date":724,"open":340,"high":725,"low":504,"close":498,"change":21,"percent_change":726,"volume":727,"transactions":9,"vwap":498},"2026-06-29",5.84,-1.05,6970000,{"date":729,"open":528,"high":680,"low":521,"close":695,"change":246,"percent_change":730,"volume":731,"transactions":9,"vwap":695},"2026-06-26",-0.35,15076900,{"date":733,"open":734,"high":735,"low":352,"close":520,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":520},"2026-06-25",6.15,6.26,-0.33,-5.42,8379600,{"date":740,"open":505,"high":373,"low":741,"close":421,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":421},"2026-06-24",5.49,0.68,12.57,18370500,{"date":746,"open":747,"high":647,"low":578,"close":637,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":637},"2026-06-23",5.21,0.1,1.88,9804300,{"date":752,"open":579,"high":647,"low":753,"close":579,"change":286,"percent_change":754,"volume":755,"transactions":9,"vwap":579},"2026-06-22",5.285,-0.75,7569100,{"date":757,"open":276,"high":637,"low":315,"close":314,"change":394,"percent_change":758,"volume":759,"transactions":9,"vwap":314},"2026-06-18",0.94,9822100,{"date":761,"open":762,"high":415,"low":295,"close":254,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":254},"2026-06-17",5.32,-0.03,-0.56,6437900,{"date":767,"open":236,"high":304,"low":322,"close":285,"change":207,"percent_change":768,"volume":769,"transactions":9,"vwap":285},"2026-06-16",0.57,8655500,{"date":771,"open":587,"high":505,"low":253,"close":254,"change":286,"percent_change":754,"volume":772,"transactions":9,"vwap":254},"2026-06-15",5789400,{"date":774,"open":579,"high":323,"low":18,"close":293,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":293},"2026-06-12",0.01,0.19,6260000,{"date":779,"open":314,"high":415,"low":18,"close":285,"change":113,"percent_change":316,"volume":780,"transactions":9,"vwap":285},"2026-06-11",5699800,{"date":782,"open":315,"high":783,"low":784,"close":293,"change":463,"percent_change":463,"volume":785,"transactions":9,"vwap":293},"2026-06-10",5.425,5.2,6495200,{"date":787,"open":295,"high":783,"low":747,"close":293,"change":394,"percent_change":788,"volume":789,"transactions":9,"vwap":293},"2026-06-09",0.95,7022500,{"date":791,"open":623,"high":792,"low":793,"close":236,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":236},"2026-06-08",5.473,5.265,-0.18,-3.29,5921000,{"date":798,"open":504,"high":695,"low":587,"close":546,"change":363,"percent_change":648,"volume":799,"transactions":9,"vwap":546},"2026-06-05",5789100,{"date":801,"open":415,"high":695,"low":415,"close":331,"change":802,"percent_change":540,"volume":803,"transactions":9,"vwap":331},"2026-06-04",0.24,7203200,{"date":805,"open":513,"high":672,"low":313,"close":285,"change":353,"percent_change":806,"volume":807,"transactions":9,"vwap":285},"2026-06-03",-3.79,5360600,{"date":809,"open":469,"high":810,"low":513,"close":489,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":489},"2026-06-02",5.666,-0.26,-4.48,6987400,{"date":815,"open":816,"high":817,"low":314,"close":341,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":341},"2026-06-01",5.52,5.89,0.41,7.61,9726200,{"date":822,"open":623,"high":489,"low":295,"close":323,"change":403,"percent_change":823,"volume":824,"transactions":9,"vwap":323},"2026-05-29",1.51,9525900,{"date":826,"open":285,"high":513,"low":322,"close":579,"change":113,"percent_change":316,"volume":827,"transactions":9,"vwap":579},"2026-05-28",6138200,{"date":829,"open":253,"high":741,"low":830,"close":762,"change":207,"percent_change":768,"volume":831,"transactions":9,"vwap":762},"2026-05-27",5.237,7519100,{"date":833,"open":579,"high":601,"low":295,"close":236,"change":763,"percent_change":764,"volume":834,"transactions":9,"vwap":236},"2026-05-26",8298600,{"date":836,"open":784,"high":837,"low":838,"close":762,"change":403,"percent_change":839,"volume":840,"transactions":9,"vwap":762},"2026-05-22",5.395,5.18,1.53,7264700,{"date":842,"open":197,"high":646,"low":17,"close":253,"change":113,"percent_change":316,"volume":843,"transactions":9,"vwap":253},"2026-05-21",7678700,{"date":845,"open":314,"high":314,"low":197,"close":313,"change":667,"percent_change":846,"volume":847,"transactions":9,"vwap":313},"2026-05-20",-2.78,8413400,{"date":849,"open":528,"high":850,"low":314,"close":587,"change":736,"percent_change":851,"volume":852,"transactions":9,"vwap":587},"2026-05-19",5.83,-5.76,6760800,{"date":854,"open":816,"high":850,"low":415,"close":601,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":601},"2026-05-18",0.45,8.52,7482600,{"date":859,"open":255,"high":860,"low":861,"close":295,"change":776,"percent_change":862,"volume":863,"transactions":9,"vwap":295},"2026-05-15",5.305,5.07,3.73,7466300,{"date":865,"open":254,"high":623,"low":228,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-14",5.09,-0.22,-4.14,7877400,{"date":871,"open":872,"high":601,"low":253,"close":579,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":579},"2026-05-13",5.61,-0.43,-7.49,11214600,{"date":877,"open":659,"high":878,"low":546,"close":695,"change":403,"percent_change":879,"volume":880,"transactions":9,"vwap":695},"2026-05-12",5.775,1.41,10989800,{"date":882,"open":352,"high":883,"low":595,"close":479,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":479},"2026-05-11",5.836,-0.12,-2.08,4735200,{"date":888,"open":382,"high":382,"low":352,"close":340,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":340},"2026-05-08",-0.49,-7.81,6623600,{"date":893,"open":412,"high":392,"low":602,"close":894,"change":802,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-07",6.27,3.98,5348500,{"date":898,"open":899,"high":555,"low":460,"close":718,"change":748,"percent_change":900,"volume":901,"transactions":9,"vwap":718},"2026-05-06",5.95,1.69,4852100,{"date":903,"open":711,"high":899,"low":904,"close":350,"change":748,"percent_change":905,"volume":906,"transactions":9,"vwap":350},"2026-05-05",5.776,1.72,3113800,{"date":908,"open":421,"high":909,"low":673,"close":850,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":850},"2026-05-04",6.14,-0.32,-5.2,3280600,{"date":914,"open":915,"high":916,"low":709,"close":734,"change":306,"percent_change":917,"volume":918,"transactions":9,"vwap":734},"2026-05-01",6.07,6.285,3.36,4701900,{"date":920,"open":921,"high":922,"low":817,"close":899,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":899},"2026-04-30",5.99,6.055,-0.16,-2.62,3421700,{"date":927,"open":380,"high":380,"low":431,"close":373,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":373},"2026-04-29",-0.38,-5.86,5864200,{"date":932,"open":341,"high":933,"low":934,"close":933,"change":742,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-28",6.49,5.774,11.7,11183200,{"date":938,"open":762,"high":673,"low":254,"close":538,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":538},"2026-04-27",0.53,10.04,8179500,{"date":943,"open":944,"high":513,"low":945,"close":295,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":295},"2026-04-24",5.185,5,-0.69,-11.56,15979000,{"date":950,"open":915,"high":563,"low":487,"close":433,"change":353,"percent_change":951,"volume":952,"transactions":9,"vwap":433},"2026-04-23",-3.4,6986100,{"date":954,"open":955,"high":390,"low":431,"close":382,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":382},"2026-04-22",6.36,-0.17,-2.68,8022300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":229,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-21",6.51,6.675,6.32,6.35,-3.05,4833900,{"date":968,"open":969,"high":970,"low":735,"close":970,"change":776,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-20",6.3,6.55,2.99,3830900,{"date":974,"open":975,"high":970,"low":976,"close":955,"change":324,"percent_change":977,"volume":978,"transactions":9,"vwap":955},"2026-04-17",6.5,6.34,-1.09,4365800,{"date":980,"open":981,"high":401,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-16",6.2,6.43,0.28,4.55,3779600,{"date":987,"open":718,"high":432,"low":361,"close":734,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":734},"2026-04-15",0.21,3.54,4145900,{"date":992,"open":993,"high":994,"low":995,"close":361,"change":776,"percent_change":996,"volume":997,"transactions":9,"vwap":361},"2026-04-14",5.745,6.075,5.715,3.3,5907800,{"date":999,"open":293,"high":679,"low":1000,"close":352,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":352},"2026-04-13",5.319,0.39,7.28,3914800,{"date":1005,"open":872,"high":609,"low":315,"close":303,"change":490,"percent_change":1006,"volume":1007,"transactions":9,"vwap":303},"2026-04-10",-4.29,6177000,{"date":1009,"open":872,"high":480,"low":546,"close":469,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":469},"2026-04-09",0.07,1.27,6992600,{"date":1014,"open":969,"high":964,"low":488,"close":488,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":488},"2026-04-08",-0.51,-8.44,9583000,{"date":1019,"open":431,"high":373,"low":1020,"close":709,"change":207,"percent_change":1021,"volume":1022,"transactions":9,"vwap":709},"2026-04-07",5.92,0.5,2636300,{"date":1024,"open":450,"high":410,"low":450,"close":362,"change":748,"percent_change":900,"volume":1025,"transactions":9,"vwap":362},"2026-04-06",2394500,{"date":1027,"open":352,"high":350,"low":487,"close":461,"change":108,"percent_change":1028,"volume":1029,"transactions":9,"vwap":461},"2026-04-02",1.03,2212000,{"date":1031,"open":340,"high":361,"low":477,"close":450,"change":207,"percent_change":1032,"volume":1033,"transactions":9,"vwap":450},"2026-04-01",0.52,2541800,{"date":1035,"open":341,"high":899,"low":1036,"close":673,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":673},"2026-03-31",5.779,0.09,1.57,2672100,{"date":1041,"open":1042,"high":1043,"low":488,"close":601,"change":506,"percent_change":1044,"volume":1045,"transactions":9,"vwap":601},"2026-03-30",5.59,5.805,3.99,3522800,{"date":1047,"open":695,"high":1048,"low":638,"close":505,"change":736,"percent_change":1049,"volume":1050,"transactions":9,"vwap":505},"2026-03-27",5.79,-5.65,4091100,{"date":1052,"open":341,"high":1053,"low":341,"close":725,"change":763,"percent_change":1015,"volume":1054,"transactions":9,"vwap":725},"2026-03-26",6.018,2663800,{"date":1056,"open":538,"high":423,"low":679,"close":497,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":497},"2026-03-25",0.18,3.16,3132035,{"date":1061,"open":497,"high":1020,"low":681,"close":480,"change":556,"percent_change":334,"volume":1062,"transactions":9,"vwap":480},"2026-03-24",3762800,{"date":1064,"open":433,"high":716,"low":725,"close":602,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":602},"2026-03-23",0.14,2.4,4658200,{"date":1069,"open":431,"high":709,"low":1043,"close":725,"change":229,"percent_change":1070,"volume":1071,"transactions":9,"vwap":725},"2026-03-20",-3.31,4575300,{"date":1073,"open":538,"high":1074,"low":352,"close":709,"change":1057,"percent_change":1075,"volume":1076,"transactions":9,"vwap":709},"2026-03-19",6.085,3.07,3669400,{"date":1078,"open":423,"high":709,"low":850,"close":711,"change":353,"percent_change":1079,"volume":1080,"transactions":9,"vwap":711},"2026-03-18",-3.46,4046900,{"date":1082,"open":563,"high":955,"low":709,"close":915,"change":775,"percent_change":435,"volume":1083,"transactions":9,"vwap":915},"2026-03-17",4930100,{"date":1085,"open":915,"high":1086,"low":602,"close":410,"change":444,"percent_change":414,"volume":1087,"transactions":9,"vwap":410},"2026-03-16",6.185,3090800,{"date":1089,"open":431,"high":1090,"low":433,"close":709,"change":1037,"percent_change":823,"volume":1091,"transactions":9,"vwap":709},"2026-03-13",6.165,2619600,{"date":1093,"open":602,"high":373,"low":450,"close":899,"change":424,"percent_change":270,"volume":1094,"transactions":9,"vwap":899},"2026-03-12",4293700,{"date":1096,"open":410,"high":554,"low":442,"close":716,"change":580,"percent_change":138,"volume":1097,"transactions":9,"vwap":716},"2026-03-11",2864600,{"date":1099,"open":563,"high":373,"low":571,"close":709,"change":269,"percent_change":1100,"volume":1101,"transactions":9,"vwap":709},"2026-03-10",-1.79,4634900,{"date":1103,"open":718,"high":1104,"low":1105,"close":734,"change":113,"percent_change":923,"volume":1106,"transactions":9,"vwap":734},"2026-03-09",6.195,5.825,4071100,{"date":1108,"open":555,"high":1109,"low":433,"close":370,"change":113,"percent_change":923,"volume":1110,"transactions":9,"vwap":370},"2026-03-06",6.25,3783800,{"date":1112,"open":982,"high":1113,"low":421,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-05",6.59,6.17,-0.36,-5.51,5029300,{"date":1119,"open":1120,"high":402,"low":382,"close":1121,"change":143,"percent_change":197,"volume":1122,"transactions":9,"vwap":1121},"2026-03-04",6.22,6.53,6043100,{"date":1124,"open":735,"high":976,"low":909,"close":200,"change":316,"percent_change":1125,"volume":1126,"transactions":9,"vwap":200},"2026-03-03",-2.97,6088900,{"date":1128,"open":735,"high":1129,"low":1120,"close":390,"change":113,"percent_change":923,"volume":1130,"transactions":9,"vwap":390},"2026-03-02",6.469,6908800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":333,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-27",6.54,6.67,6.29,6.41,-4.04,5855000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":748,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-26",6.58,6.895,6.575,6.68,1.52,7640400,{"date":1148,"open":360,"high":1141,"low":1109,"close":1141,"change":983,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1141},"2026-02-25",4.44,4992600,{"date":1152,"open":431,"high":1153,"low":899,"close":969,"change":199,"percent_change":1154,"volume":1155,"transactions":9,"vwap":969},"2026-02-24",6.33,4.83,6891300,{"date":1157,"open":423,"high":716,"low":1043,"close":362,"change":246,"percent_change":736,"volume":1158,"transactions":9,"vwap":362},"2026-02-23",6919900,{"date":1160,"open":716,"high":1161,"low":361,"close":718,"change":531,"percent_change":1162,"volume":1163,"transactions":9,"vwap":718},"2026-02-20",6.145,-0.82,3090700,{"date":1165,"open":461,"high":373,"low":673,"close":716,"change":453,"percent_change":1166,"volume":1167,"transactions":9,"vwap":716},"2026-02-19",2.53,5605700,{"date":1169,"open":709,"high":1170,"low":497,"close":350,"change":229,"percent_change":1171,"volume":1172,"transactions":9,"vwap":350},"2026-02-18",6.045,-3.26,7060700,{"date":1174,"open":817,"high":1120,"low":340,"close":555,"change":988,"percent_change":1175,"volume":1176,"transactions":9,"vwap":555},"2026-02-17",3.55,7398800,{"date":1178,"open":725,"high":423,"low":479,"close":1020,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1020},"2026-02-13",0.13,2.25,9144700,{"date":1183,"open":1048,"high":461,"low":1042,"close":1048,"change":394,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1048},"2026-02-12",0.87,6890600,{"date":1187,"open":460,"high":362,"low":479,"close":695,"change":923,"percent_change":1188,"volume":1189,"transactions":9,"vwap":695},"2026-02-11",-2.71,5606800,{"date":1191,"open":921,"high":555,"low":1192,"close":571,"change":531,"percent_change":1193,"volume":1194,"transactions":9,"vwap":571},"2026-02-10",5.835,-0.84,5013400,{"date":1196,"open":461,"high":602,"low":546,"close":899,"change":580,"percent_change":742,"volume":1197,"transactions":9,"vwap":899},"2026-02-09",7899300,{"date":1199,"open":555,"high":1200,"low":528,"close":461,"change":324,"percent_change":238,"volume":1201,"transactions":9,"vwap":461},"2026-02-06",6.38,12652400,{"date":1203,"open":915,"high":909,"low":1204,"close":602,"change":278,"percent_change":1205,"volume":1206,"transactions":9,"vwap":602},"2026-02-05",5.895,-1.48,10264200,{"date":1208,"open":497,"high":422,"low":1209,"close":915,"change":988,"percent_change":1210,"volume":1211,"transactions":9,"vwap":915},"2026-02-04",5.725,3.58,7178700,{"date":1213,"open":734,"high":432,"low":478,"close":711,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":711},"2026-02-03",-0.4,-6.39,8114900,{"date":1218,"open":915,"high":964,"low":362,"close":735,"change":306,"percent_change":996,"volume":1219,"transactions":9,"vwap":735},"2026-02-02",4827200,{"date":1221,"open":373,"high":1114,"low":443,"close":410,"change":324,"percent_change":1222,"volume":1223,"transactions":9,"vwap":410},"2026-01-30",-1.14,3210600,{"date":1225,"open":734,"high":1226,"low":1227,"close":555,"change":531,"percent_change":1228,"volume":1229,"transactions":9,"vwap":555},"2026-01-29",6.175,5.975,-0.81,5320100,{"date":1231,"open":969,"high":1232,"low":555,"close":382,"change":463,"percent_change":463,"volume":1233,"transactions":9,"vwap":382},"2026-01-28",6.37,5156700,{"date":1235,"open":963,"high":976,"low":909,"close":382,"change":923,"percent_change":1236,"volume":1237,"transactions":9,"vwap":382},"2026-01-27",-2.52,6107500,{"date":1239,"open":1240,"high":1241,"low":963,"close":976,"change":923,"percent_change":1242,"volume":1243,"transactions":9,"vwap":976},"2026-01-26",6.48,6.495,-2.46,3707900,{"date":1245,"open":1246,"high":1247,"low":380,"close":975,"change":444,"percent_change":1248,"volume":1249,"transactions":9,"vwap":975},"2026-01-23",6.45,6.665,0.31,3060000,{"date":1251,"open":982,"high":1252,"low":1200,"close":1240,"change":1179,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1240},"2026-01-22",6.519,2.05,3373500,{"date":1256,"open":964,"high":380,"low":1257,"close":964,"change":463,"percent_change":463,"volume":1258,"transactions":9,"vwap":964},"2026-01-21",6.235,3098300,{"date":1260,"open":1120,"high":955,"low":1114,"close":964,"change":108,"percent_change":788,"volume":1261,"transactions":9,"vwap":964},"2026-01-20",4447500,{"date":1263,"open":975,"high":975,"low":360,"close":1135,"change":316,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1135},"2026-01-16",-2.93,4472400,{"date":1267,"open":391,"high":1268,"low":1269,"close":1240,"change":424,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1240},"2026-01-15",6.71,6.425,-1.97,4450700,{"date":1273,"open":970,"high":1274,"low":1275,"close":1276,"change":108,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-14",6.69,6.411,6.61,0.92,3831000,{"date":1280,"open":1281,"high":1281,"low":1133,"close":970,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":970},"2026-01-13",7.31,-0.78,-10.64,5055500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":580,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-12",7.27,7.49,7.175,7.33,0.55,2689700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":763,"percent_change":218,"volume":1299,"transactions":9,"vwap":1298},"2026-01-09",7.32,7.38,7.145,7.29,3107200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1295,"change":324,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1295},"2026-01-08",7.35,7.44,7.201,-0.95,3260500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":189,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-07",7.3,7.6,7.25,7.39,1.65,2742500,{"date":1316,"open":1317,"high":1002,"low":1318,"close":1287,"change":776,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1287},"2026-01-06",7.1,6.99,2.68,3251300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":463,"percent_change":463,"volume":1327,"transactions":9,"vwap":1326},"2026-01-05",7.09,7.2,6.965,7.08,2887500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1326,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1326},"2026-01-02",7.36,7.41,7.06,-0.28,-3.8,3044500,{"date":1337,"open":1309,"high":1303,"low":1309,"close":1330,"change":207,"percent_change":818,"volume":1338,"transactions":9,"vwap":1330},"2025-12-31",2219000,{"date":1340,"open":1341,"high":1342,"low":1281,"close":1290,"change":269,"percent_change":1205,"volume":1343,"transactions":9,"vwap":1290},"2025-12-30",7.42,7.43,2790400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1303,"change":775,"percent_change":1179,"volume":1349,"transactions":9,"vwap":1303},"2025-12-29",7.46,7.58,7.37,2275100,{"date":1351,"open":1346,"high":1352,"low":29,"close":1342,"change":531,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1342},"2025-12-26",7.55,-0.67,3316500,{"date":1356,"open":1331,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-12-24",7.495,7.325,7.48,0.11,1.49,1631900,{"date":1364,"open":1365,"high":1352,"low":1366,"close":1348,"change":343,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1348},"2025-12-23",7.54,7.355,-3.03,2927500,{"date":1370,"open":1347,"high":1371,"low":1372,"close":1310,"change":207,"percent_change":128,"volume":1373,"transactions":9,"vwap":1310},"2025-12-22",7.875,7.56,5529800,{"date":1375,"open":1376,"high":1377,"low":1346,"close":1378,"change":764,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-19",8.08,8.15,7.57,-6.89,8658900,{"date":1382,"open":1383,"high":1384,"low":1359,"close":1385,"change":199,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-18",7.9,8.24,8.13,3.7,15257100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":363,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-12-17",8.84,8.89,7.705,7.84,-1.26,15587800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1037,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-16",7.88,8.03,7.86,7.94,1.15,2394200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":343,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-15",8.17,8.18,7.825,7.85,-2.85,2524800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1376,"change":424,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1376},"2025-12-12",8.25,8.32,8.07,-1.58,1611600,{"date":1420,"open":1406,"high":1421,"low":1422,"close":1423,"change":394,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-11",8.295,8.16,8.21,0.61,2369300,{"date":1427,"open":1428,"high":1429,"low":1422,"close":1422,"change":21,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1422},"2025-12-10",8.22,8.315,-0.73,2128200,{"date":1433,"open":1423,"high":1434,"low":1435,"close":1428,"change":763,"percent_change":1115,"volume":1436,"transactions":9,"vwap":1428},"2025-12-09",8.34,8.144,2318500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1414,"change":316,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1414},"2025-12-08",8.46,8.599,8.225,-2.25,3598400,{"date":1445,"open":1446,"high":1447,"low":1415,"close":1448,"change":1010,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-12-05",8.35,8.479,8.44,0.84,1704800,{"date":1452,"open":1434,"high":1453,"low":1454,"close":1455,"change":775,"percent_change":189,"volume":1456,"transactions":9,"vwap":1455},"2025-12-04",8.475,8.255,8.37,1961100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":470,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-03",8.2,8.385,8.12,8.36,1.95,1888800,{"date":1466,"open":1385,"high":1467,"low":1468,"close":1459,"change":1360,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1459},"2025-12-02",8.31,8.09,1.36,2443200,{"date":1472,"open":1398,"high":1473,"low":1474,"close":1468,"change":1065,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1468},"2025-12-01",8.155,7.83,1.76,2005200,{"date":1478,"open":1479,"high":1480,"low":1383,"close":1481,"change":775,"percent_change":1179,"volume":1482,"transactions":9,"vwap":1481},"2025-11-28",7.93,7.98,7.95,1246500,{"date":1484,"open":1485,"high":1486,"low":1409,"close":1401,"change":580,"percent_change":705,"volume":1487,"transactions":9,"vwap":1401},"2025-11-26",7.92,8,1767900,{"date":1489,"open":1383,"high":1481,"low":1490,"close":1383,"change":1010,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1383},"2025-11-25",7.82,0.89,2971100,{"date":1494,"open":1385,"high":1422,"low":1495,"close":1474,"change":1333,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1474},"2025-11-24",7.772,-3.45,4731500,{"date":1499,"open":1481,"high":1500,"low":1398,"close":1501,"change":988,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-11-21",8.247,8.11,2.66,2457900,{"date":1505,"open":1377,"high":1384,"low":1400,"close":1383,"change":229,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1383},"2025-11-20",-2.47,2764600,{"date":1509,"open":1459,"high":1510,"low":1376,"close":1511,"change":278,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-19",8.28,8.1,-1.1,2640200,{"date":1515,"open":1468,"high":1516,"low":1517,"close":1518,"change":1010,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-18",8.395,8.05,8.19,0.86,4162200,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1461,"change":1115,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1461},"2025-11-17",8.48,8.115,-4.25,2996300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1523,"change":394,"percent_change":572,"volume":1532,"transactions":9,"vwap":1523},"2025-11-14",8.33,8.575,8.29,2344700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":654,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-11-13",8.5,8.595,8.305,8.43,-0.94,2299000,{"date":1542,"open":1439,"high":1543,"low":1544,"close":1545,"change":1037,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-12",8.59,8.42,8.51,1.07,2157000,{"date":1549,"open":1446,"high":1448,"low":1531,"close":1544,"change":403,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1544},"2025-11-11",0.96,1651800,{"date":1553,"open":1414,"high":1554,"low":1501,"close":1434,"change":1037,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1434},"2025-11-10",8.355,1.09,2423300,{"date":1558,"open":1401,"high":1414,"low":1485,"close":1414,"change":610,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1414},"2025-11-07",3.25,2305400,{"date":1562,"open":1517,"high":1501,"low":1485,"close":1563,"change":884,"percent_change":1205,"volume":1564,"transactions":9,"vwap":1563},"2025-11-06",7.99,2726300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1501,"change":580,"percent_change":1021,"volume":1570,"transactions":9,"vwap":1501},"2025-11-05",8.06,8.23,8.055,2448200,{"date":1572,"open":1459,"high":1573,"low":1517,"close":1416,"change":316,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1416},"2025-11-04",8.26,-2.3,3073000,{"date":1577,"open":1448,"high":856,"low":1414,"close":1573,"change":923,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1573},"2025-11-03",-1.9,2459500,{"date":1581,"open":1446,"high":1582,"low":1583,"close":1544,"change":1065,"percent_change":900,"volume":1584,"transactions":9,"vwap":1544},"2025-10-31",8.445,8.27,2519700,{"date":1586,"open":1587,"high":1588,"low":1573,"close":1510,"change":956,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1510},"2025-10-30",8.39,8.47,-2.01,3144900,{"date":1592,"open":1593,"high":1593,"low":1462,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-10-29",9,8.45,-0.64,-7.04,3671900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":324,"percent_change":287,"volume":1604,"transactions":9,"vwap":1603},"2025-10-28",9.15,9.24,8.915,9.09,4469600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":286,"percent_change":873,"volume":1611,"transactions":9,"vwap":1610},"2025-10-27",9.3,9.38,9.075,9.16,3035800,{"date":1613,"open":1614,"high":1615,"low":1593,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-10-24",9.22,9.88,9.2,-1.36,-12.88,9332300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1360,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-23",10.43,10.72,10.41,10.56,1.05,4597200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1333,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-22",10.69,10.77,10.44,10.45,-2.61,2490000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1360,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-21",10.6,10.76,10.495,10.73,1.04,2408400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":572,"percent_change":460,"volume":1650,"transactions":9,"vwap":1649},"2025-10-20",10.09,10.68,10.01,10.62,2285900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":21,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-10-17",9.98,10.15,9.91,10.03,-0.59,1910000,{"date":1660,"open":1661,"high":1662,"low":1646,"close":1646,"change":923,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1646},"2025-10-16",10.27,10.42,-1.56,2522900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":580,"percent_change":1001,"volume":1671,"transactions":9,"vwap":1670},"2025-10-15",10.24,10.5,10.19,10.25,2474300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1360,"percent_change":1555,"volume":1678,"transactions":9,"vwap":1677},"2025-10-14",9.96,10.3,9.9,10.21,2079800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1065,"percent_change":879,"volume":1685,"transactions":9,"vwap":1684},"2025-10-13",10.05,10.185,9.965,10.1,1812100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1674,"change":343,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1674},"2025-10-10",10.17,10.23,9.95,-2.26,2467900,{"date":1694,"open":1681,"high":1695,"low":1696,"close":1669,"change":1010,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1669},"2025-10-09",10.31,9.99,0.69,1816300,{"date":1700,"open":1653,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-10-08",10.14,9.83,10.12,0.23,2.33,2008400,{"date":1708,"open":1689,"high":1709,"low":1710,"close":1711,"change":1214,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-07",10.33,9.785,9.89,-3.89,3743700,{"date":1715,"open":1716,"high":26,"low":1717,"close":1718,"change":580,"percent_change":1001,"volume":1719,"transactions":9,"vwap":1718},"2025-10-06",10.38,10.155,10.29,9314500,{"date":1721,"open":1722,"high":1723,"low":1689,"close":1670,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1670},"2025-10-03",11.07,11.135,-0.96,-8.56,4088700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":444,"percent_change":1057,"volume":1733,"transactions":9,"vwap":1732},"2025-10-02",11.25,11.28,11.105,11.21,1550600,{"date":1735,"open":1736,"high":1737,"low":1731,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-01",11.56,11.644,11.19,-0.52,-4.44,2218100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1115,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-09-30",12.09,12.2,11.535,11.71,-2.98,2002900,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":153,"percent_change":971,"volume":1755,"transactions":9,"vwap":1754},"2025-09-29",11.8,12.32,12.07,2188300,{"date":1757,"open":1758,"high":1752,"low":1759,"close":1760,"change":748,"percent_change":1519,"volume":1761,"transactions":9,"vwap":1760},"2025-09-26",11.66,11.62,11.72,1309900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1759,"change":794,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1759},"2025-09-25",11.74,11.85,11.43,-1.53,1346300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1752,"change":207,"percent_change":123,"volume":1774,"transactions":9,"vwap":1752},"2025-09-24",11.84,11.955,11.695,2360300,{"date":1776,"open":1777,"high":1744,"low":1778,"close":1779,"change":424,"percent_change":977,"volume":1780,"transactions":9,"vwap":1779},"2025-09-23",11.86,11.761,11.77,2292500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":123,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-22",11.58,12.01,11.49,11.9,2.15,3164500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1791,"change":108,"percent_change":1032,"volume":1794,"transactions":9,"vwap":1791},"2025-09-19",11.65,11.73,11.5,3740600,{"date":1796,"open":1797,"high":1759,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-09-18",11.31,11.59,0.27,2.39,1772500,{"date":1803,"open":26,"high":1783,"low":26,"close":1804,"change":610,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-17",11.32,2.35,1689800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":470,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-16",10.98,11.27,10.8,11.06,1.47,2501800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":324,"percent_change":1595,"volume":1821,"transactions":9,"vwap":1820},"2025-09-15",11.14,11.24,10.85,10.9,2365500,{"date":1823,"open":1824,"high":1825,"low":1639,"close":1826,"change":1360,"percent_change":103,"volume":1827,"transactions":9,"vwap":1826},"2025-09-12",10.83,10.985,10.97,2302200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-09-11",10.58,10.88,10.351,10.86,0.37,3.53,2547800,{"date":1838,"open":1777,"high":1777,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-09-10",10.48,10.49,-1.46,-12.22,3659100,{"date":1845,"open":1791,"high":1846,"low":1847,"close":1848,"change":153,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-09",12.165,11.41,11.95,3.02,3916400,{"date":1852,"open":1853,"high":1854,"low":1729,"close":1855,"change":717,"percent_change":1849,"volume":1856,"transactions":9,"vwap":1855},"2025-09-08",11.29,11.63,11.6,1894300,{"date":1858,"open":1859,"high":1847,"low":1860,"close":1861,"change":580,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-05",11.22,11.035,11.26,0.36,1784700,{"date":1865,"open":1866,"high":1867,"low":1809,"close":1859,"change":108,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1859},"2025-09-04",11.15,11.235,0.54,1311200,{"date":1871,"open":1872,"high":1729,"low":1873,"close":1874,"change":1360,"percent_change":47,"volume":1875,"transactions":9,"vwap":1874},"2025-09-03",11.09,10.95,11.16,1763400,{"date":1877,"open":1878,"high":1793,"low":1631,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-09-02",11.17,11.05,-0.45,-3.91,3062700,{"date":1884,"open":1885,"high":1886,"low":1797,"close":1793,"change":269,"percent_change":1305,"volume":1887,"transactions":9,"vwap":1793},"2025-08-29",11.51,11.55,2226800,{"date":1889,"open":1853,"high":1890,"low":1729,"close":1891,"change":1248,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-28",11.79,11.61,2.74,2573800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1057,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-27",11.12,11.365,11.1,11.3,1.62,2239200,{"date":1903,"open":1866,"high":1904,"low":1722,"close":1896,"change":246,"percent_change":794,"volume":1905,"transactions":9,"vwap":1896},"2025-08-26",11.37,2115600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1817,"change":490,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1817},"2025-08-25",11.36,11.38,11.13,-2.11,1620700,{"date":1914,"open":1810,"high":1915,"low":1916,"close":1909,"change":748,"percent_change":1491,"volume":1917,"transactions":9,"vwap":1909},"2025-08-22",11.515,11.18,3008000,{"date":1919,"open":1804,"high":1908,"low":1920,"close":1730,"change":654,"percent_change":682,"volume":1921,"transactions":9,"vwap":1730},"2025-08-21",11.155,2472000,{"date":1923,"open":1924,"high":1925,"low":1853,"close":1908,"change":884,"percent_change":726,"volume":1926,"transactions":9,"vwap":1908},"2025-08-20",11.39,11.469,2207500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-08-19",11.92,11.94,11.47,11.48,-0.44,-3.69,2282100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1929,"change":775,"percent_change":403,"volume":1941,"transactions":9,"vwap":1929},"2025-08-18",11.87,12.065,11.75,2122700,{"date":1943,"open":1930,"high":1944,"low":1945,"close":1946,"change":444,"percent_change":435,"volume":1947,"transactions":9,"vwap":1946},"2025-08-15",12.17,11.81,11.91,2658100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-08-14",12.1,12.13,11.801,11.89,-0.31,-2.54,1638500,{"date":1958,"open":1959,"high":1745,"low":1779,"close":1745,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1745},"2025-08-13",11.82,0.43,3.65,3382900,{"date":1964,"open":1758,"high":1771,"low":1855,"close":1779,"change":189,"percent_change":1028,"volume":1965,"transactions":9,"vwap":1779},"2025-08-12",3454800,{"date":1967,"open":1944,"high":1968,"low":1798,"close":1791,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1791},"2025-08-11",12.22,-0.48,-3.96,2740600,{"date":1973,"open":1974,"high":1975,"low":1754,"close":1951,"change":580,"percent_change":414,"volume":1976,"transactions":9,"vwap":1951},"2025-08-08",12.3,12.345,2483100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1744,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1744},"2025-08-07",12.7,12.8,11.83,-0.61,-4.8,3658200,{"date":1986,"open":1753,"high":1987,"low":1968,"close":1979,"change":1032,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1979},"2025-08-06",12.93,4.27,3373600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":316,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-05",12.49,12.76,11.982,12.18,-1.54,4453700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":306,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-04",12.34,12.561,12.24,12.37,1.64,2695100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1944,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1944},"2025-08-01",12.315,12.565,12.04,-0.47,-3.72,4471700,{"date":2015,"open":1754,"high":2016,"low":2017,"close":2018,"change":742,"percent_change":480,"volume":2019,"transactions":9,"vwap":2018},"2025-07-31",12.905,11.975,12.64,5612600,{"date":2021,"open":2022,"high":2002,"low":2023,"close":2024,"change":531,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-30",11.99,11.78,11.96,-0.42,4673600,{"date":2028,"open":2029,"high":2030,"low":1930,"close":1784,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1784},"2025-07-29",12.5,12.51,-0.5,-4,5145700,{"date":2035,"open":2036,"high":177,"low":1968,"close":2030,"change":1065,"percent_change":118,"volume":2037,"transactions":9,"vwap":2030},"2025-07-28",12.65,16002700,{"date":2039,"open":1886,"high":1992,"low":2040,"close":2003,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2003},"2025-07-25",11,3.29,36.23,26712500,{"date":2045,"open":2046,"high":1616,"low":2047,"close":2048,"change":189,"percent_change":83,"volume":2049,"transactions":9,"vwap":2048},"2025-07-24",8.92,8.85,9.08,5015700,{"date":2051,"open":2046,"high":1593,"low":2052,"close":2053,"change":580,"percent_change":855,"volume":2054,"transactions":9,"vwap":2053},"2025-07-23",8.71,8.96,2027000,{"date":2056,"open":2053,"high":2057,"low":2058,"close":2046,"change":113,"percent_change":269,"volume":2059,"transactions":9,"vwap":2046},"2025-07-22",9.025,8.845,2842000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":776,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-07-21",8.77,8.98,8.76,8.93,2.17,2113900,{"date":2069,"open":2070,"high":2071,"low":1588,"close":2071,"change":748,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-18",8.63,8.74,1.16,1949400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":775,"percent_change":189,"volume":2080,"transactions":9,"vwap":2079},"2025-07-17",8.56,8.765,8.521,8.64,1551500,{"date":2082,"open":1535,"high":2062,"low":2083,"close":2070,"change":306,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2070},"2025-07-16",8.461,2.37,1890800,{"date":2087,"open":1448,"high":2088,"low":2089,"close":1538,"change":748,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1538},"2025-07-15",8.7,8.375,1.2,1849900,{"date":2093,"open":1399,"high":1434,"low":1480,"close":1529,"change":802,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1529},"2025-07-14",2.97,1583200,{"date":2097,"open":1583,"high":1415,"low":2098,"close":1468,"change":811,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1468},"2025-07-11",8.025,-3.11,1828100,{"date":2102,"open":2103,"high":2103,"low":1529,"close":1446,"change":1969,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1446},"2025-07-10",8.81,-5.44,2635300,{"date":2107,"open":2108,"high":2109,"low":1453,"close":2110,"change":506,"percent_change":454,"volume":2111,"transactions":9,"vwap":2110},"2025-07-09",8.61,8.94,8.83,3670300,{"date":2113,"open":2114,"high":2115,"low":1523,"close":2108,"change":403,"percent_change":758,"volume":2116,"transactions":9,"vwap":2108},"2025-07-08",8.55,8.62,1640200,{"date":2118,"open":2119,"high":1530,"low":2120,"close":2119,"change":286,"percent_change":2011,"volume":2121,"transactions":9,"vwap":2119},"2025-07-07",8.53,8.415,1625500,{"date":2123,"open":2124,"high":2108,"low":2124,"close":2125,"change":189,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-03",8.41,8.57,1.42,847600,{"date":2129,"open":2130,"high":2131,"low":2124,"close":1594,"change":1333,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1594},"2025-07-02",8.72,8.725,-3.21,1348200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2136,"change":763,"percent_change":383,"volume":2139,"transactions":9,"vwap":2136},"2025-07-01",8.73,8.875,8.625,1435300,{"date":2141,"open":2062,"high":1391,"low":2052,"close":2064,"change":775,"percent_change":1360,"volume":2142,"transactions":9,"vwap":2064},"2025-06-30",1361300,{"date":2144,"open":2070,"high":2145,"low":1535,"close":2146,"change":189,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-27",8.87,8.75,1.39,2526500,{"date":2150,"open":2114,"high":2151,"low":1434,"close":2070,"change":189,"percent_change":879,"volume":2152,"transactions":9,"vwap":2070},"2025-06-26",8.65,1041300,{"date":2154,"open":1543,"high":2115,"low":2155,"close":1545,"change":324,"percent_change":1162,"volume":2156,"transactions":9,"vwap":1545},"2025-06-25",8.38,876500,{"date":2158,"open":1448,"high":1536,"low":1467,"close":2159,"change":453,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-06-24",8.58,1.78,1242700,{"date":2163,"open":1531,"high":1453,"low":2164,"close":1538,"change":1065,"percent_change":900,"volume":2165,"transactions":9,"vwap":1538},"2025-06-23",8.215,1169700,{"date":2167,"open":2168,"high":1530,"low":1568,"close":1531,"change":207,"percent_change":1862,"volume":2169,"transactions":9,"vwap":1531},"2025-06-20",8.3,1963000,{"date":2171,"open":1434,"high":2172,"low":2173,"close":1573,"change":654,"percent_change":1724,"volume":2174,"transactions":9,"vwap":1573},"2025-06-18",8.4,8.245,896600,{"date":2176,"open":1459,"high":1446,"low":1461,"close":1434,"change":403,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1434},"2025-06-17",0.97,1110700,{"date":2180,"open":1446,"high":1516,"low":1573,"close":1573,"change":286,"percent_change":1969,"volume":2181,"transactions":9,"vwap":1573},"2025-06-16",1003900,{"date":2183,"open":1462,"high":1439,"low":1441,"close":2168,"change":229,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2168},"2025-06-13",-2.35,1237200,{"date":2187,"open":2119,"high":2188,"low":1439,"close":1535,"change":278,"percent_change":726,"volume":2189,"transactions":9,"vwap":1535},"2025-06-12",8.638,963600,{"date":2191,"open":2062,"high":2062,"low":2192,"close":1543,"change":21,"percent_change":946,"volume":2193,"transactions":9,"vwap":1543},"2025-06-11",8.535,1364400,{"date":2195,"open":2047,"high":2196,"low":2076,"close":2151,"change":229,"percent_change":1691,"volume":2197,"transactions":9,"vwap":2151},"2025-06-10",8.86,1235800,{"date":2199,"open":2046,"high":2200,"low":2110,"close":2047,"change":654,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2047},"2025-06-09",9.045,-0.9,1306100,{"date":2204,"open":2065,"high":2063,"low":1543,"close":2065,"change":1010,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2065},"2025-06-06",0.79,2098600,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2196,"change":1739,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2196},"2025-06-05",9.02,9.19,8.82,-5.54,2201300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1608,"change":2219,"percent_change":996,"volume":2220,"transactions":9,"vwap":1608},"2025-06-04",9.1,9.52,9.095,0.3,2411500,{"date":2222,"open":2223,"high":1610,"low":2224,"close":2048,"change":278,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2048},"2025-06-03",9.13,9.01,-0.98,1391200,{"date":2228,"open":2110,"high":1616,"low":2103,"close":2229,"change":143,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-02",9.17,3.62,1831700,{"date":2233,"open":2063,"high":2063,"low":2234,"close":2047,"change":296,"percent_change":1663,"volume":2235,"transactions":9,"vwap":2047},"2025-05-30",8.79,1533900,{"date":2237,"open":1391,"high":2238,"low":2239,"close":2240,"change":453,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-05-29",9.14,8.88,8.99,1.7,1674200,{"date":2244,"open":2119,"high":2245,"low":2246,"close":1390,"change":1799,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1390},"2025-05-28",8.895,8.495,3.15,1319000,{"date":2250,"open":2119,"high":2151,"low":1544,"close":2125,"change":748,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2125},"2025-05-27",1.18,2110900,{"date":2254,"open":1544,"high":2076,"low":1544,"close":1588,"change":654,"percent_change":1539,"volume":2255,"transactions":9,"vwap":1588},"2025-05-23",1384000,{"date":2257,"open":1523,"high":2258,"low":2259,"close":2114,"change":207,"percent_change":153,"volume":2260,"transactions":9,"vwap":2114},"2025-05-22",8.685,8.435,1696200,{"date":2262,"open":2263,"high":2258,"low":1523,"close":856,"change":956,"percent_change":2264,"volume":2265,"transactions":9,"vwap":856},"2025-05-21",8.6,-1.96,1993500,{"date":2267,"open":2130,"high":2268,"low":2114,"close":2269,"change":324,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-05-20",8.938,8.69,-0.8,1905000,{"date":2273,"open":2196,"high":2274,"low":2052,"close":2064,"change":490,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2064},"2025-05-19",8.95,-2.67,1498900,{"date":2278,"open":2279,"high":2280,"low":2196,"close":1593,"change":108,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1593},"2025-05-16",8.9,9.06,0.67,2053800,{"date":2284,"open":2046,"high":1593,"low":2239,"close":2109,"change":463,"percent_change":463,"volume":2285,"transactions":9,"vwap":2109},"2025-05-15",1534800,{"date":2287,"open":2288,"high":1600,"low":2058,"close":2109,"change":667,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2109},"2025-05-14",9.07,-1.65,2203700,{"date":2292,"open":1593,"high":2293,"low":2046,"close":1603,"change":1065,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1603},"2025-05-13",9.115,1.56,1969300,{"date":2297,"open":2298,"high":2299,"low":2137,"close":2274,"change":113,"percent_change":269,"volume":2300,"transactions":9,"vwap":2274},"2025-05-12",9.23,9.299,2232900,{"date":2302,"open":2279,"high":2303,"low":2110,"close":2053,"change":394,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2053},"2025-05-09",9.03,0.56,1510700,{"date":2307,"open":2047,"high":2308,"low":2309,"close":2310,"change":1065,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-08",9.0089998,8.802,8.91,1.6,1723100,{"date":2314,"open":2064,"high":2145,"low":2315,"close":2062,"change":1037,"percent_change":1642,"volume":2316,"transactions":9,"vwap":2062},"2025-05-07",8.653,1792000,{"date":2318,"open":2076,"high":2319,"low":2320,"close":2321,"change":403,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-06",8.78,8.525,8.68,0.93,1545600,{"date":2325,"open":1448,"high":2326,"low":1587,"close":2263,"change":1037,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2263},"2025-05-05",8.785,1.06,1783200,{"date":2330,"open":2119,"high":2331,"low":1594,"close":1545,"change":748,"percent_change":61,"volume":2332,"transactions":9,"vwap":1545},"2025-05-02",8.665,2023500,{"date":2334,"open":1523,"high":2119,"low":1414,"close":2124,"change":113,"percent_change":884,"volume":2335,"transactions":9,"vwap":2124},"2025-05-01",2591900,{"date":2337,"open":2172,"high":1535,"low":1583,"close":1544,"change":113,"percent_change":884,"volume":2338,"transactions":9,"vwap":1544},"2025-04-30",2368900,{"date":2340,"open":2168,"high":1588,"low":2168,"close":1538,"change":1037,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1538},"2025-04-29",1.08,2596200,{"date":2344,"open":2321,"high":2088,"low":2345,"close":1434,"change":218,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1434},"2025-04-28",8.015,-4.69,3508600,{"date":2349,"open":1544,"high":2110,"low":2350,"close":2146,"change":1626,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2146},"2025-04-25",7.905,13.64,5768100,{"date":2354,"open":819,"high":2355,"low":2356,"close":2357,"change":748,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-04-24",7.78,7.525,7.7,1.32,3474200,{"date":2361,"open":2362,"high":1392,"low":1288,"close":1310,"change":802,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1310},"2025-04-23",7.62,3.26,1598100,{"date":181,"open":2366,"high":1330,"low":1326,"close":1330,"change":453,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1330},7.21,2.08,1774800]