[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFDV":3,"homepage-market-summary":31,"stock-historical-DFDV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DFDV","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},"DeFi Development Corp. Common Stock","Nasdaq",null,"FINANCE SERVICES","DeFi Development Corp is a U.S. company committed to building its treasury around Solana (SOL), a fast-growing blockchain infrastructure platform. This equity delivers shareholders tangible exposure to SOL price movement and staking rewards, making the firm a proxy for the Solana ecosystem. The treasury extends to running its own validator infrastructure, allowing DFDV to actively participate in and benefit from the Solana network expansion. The firm has two segments: Digital Asset Treasury (\"Treasury\") and Real Estate Platform (\"Real Estate\"). The company generates the majority of its revenue from the Treasury segment.","16","Boca Raton, FL",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},5.25,5.69,5.8,5.14,5.37,-0.12,-2.23,2321991.549757,13855,5.3992,18.28,2.44,1409516.920999404,17.7,802,{"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},53.88,1728100,630756530.249851,-18.08,"2025-04-22",[183,184,193,203,214,225,235,245,256,266,276,287,298,308,319,329,339,348,359,369,378,388,397,406,415,424,433,444,454,465,476,485,495,505,516,525,536,546,554,564,571,581,591,600,610,618,627,637,644,653,661,669,678,687,696,703,708,715,721,728,733,736,741,749,758,763,769,775,780,786,792,798,804,811,817,824,831,839,845,851,856,862,868,874,878,884,892,898,905,911,918,924,931,936,944,952,958,966,973,979,984,989,995,1001,1006,1012,1017,1023,1030,1036,1040,1045,1050,1057,1064,1070,1076,1083,1088,1096,1101,1107,1114,1119,1124,1130,1135,1141,1145,1150,1154,1159,1164,1170,1175,1179,1183,1190,1195,1199,1205,1211,1216,1221,1225,1232,1237,1244,1251,1258,1264,1270,1277,1282,1286,1291,1295,1301,1307,1312,1316,1321,1325,1330,1335,1342,1347,1354,1359,1366,1370,1376,1383,1387,1393,1398,1404,1412,1420,1429,1438,1446,1454,1460,1467,1473,1480,1487,1496,1503,1506,1511,1516,1521,1527,1533,1537,1543,1547,1553,1558,1565,1572,1577,1581,1587,1592,1598,1606,1613,1617,1624,1631,1638,1644,1652,1660,1665,1672,1678,1685,1692,1699,1706,1714,1720,1727,1736,1744,1753,1762,1770,1778,1787,1796,1803,1811,1819,1826,1832,1838,1844,1852,1860,1869,1876,1884,1892,1901,1909,1916,1924,1933,1940,1947,1954,1960,1967,1974,1981,1988,1996,2004,2012,2020,2027,2035,2041,2047,2054,2060,2067,2073,2080,2087,2094,2102,2107,2111,2118,2125,2134,2141,2149,2158,2167,2176,2184,2190,2197,2206,2214,2223,2230,2237,2244,2252,2257,2265,2272,2279,2288,2297,2304,2312,2319,2328,2337,2344,2353,2361,2369,2378,2386,2394,2401,2410,2418,2425,2432,2440,2448,2457,2463,2470,2476,2483,2490,2498,2507,2515,2523,2530,2538,2546,2554,2562,2571,2577,2584,2593,2602,2610,2617,2625,2634,2643,2650,2658,2666,2675,2683,2691,2700,2708,2715,2724,2733,2742,2750,2759,2768,2776,2784,2793],{"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":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.32,5.52,5.21,0,1407375.976047,11340,5.394,{"date":194,"open":195,"high":196,"low":197,"close":20,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",5.82,5.85,5.355,-0.2,-3.59,2086706.031205,12109,5.5055,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",5.84,5.87,5.4,5.57,-0.005,-0.09,1895586.194731,14103,5.6489,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",5.73,5.89,5.3723,5.575,-0.465,-7.7,2048767.965093,12040,5.635,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":123,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",5.9,6.18,5.48,6.04,4.32,2945305.973132,18213,5.8483,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":153,"volume":242,"transactions":243,"vwap":244},"2026-09-24",5.78,5.9536,5.6139,5.79,0.02,2301687.944623,19171,5.7801,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",6.09,6.15,5.72,5.77,-0.51,-8.12,2029706.324003,15668,5.8722,{"date":257,"open":228,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",6.575,5.98,6.28,-0.23,-3.53,2540665.206209,17751,6.2241,{"date":267,"open":268,"high":269,"low":270,"close":268,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",6.51,6.67,6.19,0.45,7.43,4477865.039554,25162,6.4504,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",5.27,6.43,5.26,6.06,1.06,21.2,9049949.355136,52502,5.7884,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",4.75,5.065,4.6401,5,0.46,10.13,1923423.377618,12260,4.9427,{"date":299,"open":300,"high":301,"low":302,"close":300,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",4.54,4.6,4.36,-0.1,-2.16,1465384.859435,10815,4.4882,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",5.02,5.094,4.56,4.64,-0.58,-11.11,1891641.579726,12534,4.7056,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",4.91,5.3,5.22,0.14,2.76,2126874.601836,11633,5.191,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":210,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",5.2775,5.585,5.055,5.08,-1.74,1794956.506314,12247,5.3193,{"date":340,"open":323,"high":197,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",5.1,5.17,-0.27,-4.96,1880552.968277,12654,5.2288,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",6.02,6.07,5.43,5.44,-0.55,-9.18,1617197.648445,13055,5.7155,{"date":360,"open":361,"high":362,"low":17,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",5.81,6.21,5.99,0.12,2.04,2909522.405752,18964,6.0279,{"date":370,"open":240,"high":371,"low":372,"close":206,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",5.93,5.55,-0.21,-3.45,1891752.383772,13927,5.7995,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":96,"volume":385,"transactions":386,"vwap":387},"2026-09-03",5.595,6.13,5.472,6.08,0.86,2717633.171363,18380,5.8425,{"date":389,"open":390,"high":391,"low":392,"close":323,"change":108,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",5.11,5.41,4.85,1.16,1644830.488588,10766,5.1608,{"date":398,"open":310,"high":399,"low":392,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",5.38,5.16,-0.22,-4.09,1543186.146929,11371,5.1362,{"date":407,"open":408,"high":409,"low":410,"close":399,"change":128,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",4.92,5.5198,4.8,8.03,2486900.63839,14591,5.2756,{"date":416,"open":280,"high":417,"low":408,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",5.6,4.98,-0.3,-5.68,3019069.53328,16930,5.2201,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":133,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",4.81,5.51,5.28,17.33,3427346.775172,22331,5.2357,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",4.35,4.745,4.322,4.5,-0.08,-1.75,1386722.084896,10392,4.5296,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":54,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",4.06,4.595,3.98,4.58,11.98,2391119.78541,14497,4.4127,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",4.16,4.2897,4.01,4.09,0.15,3.81,1791387.30622,12833,4.1402,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",4.04,4.0787,3.85,3.94,0.17,4.51,2075251.051682,10903,3.9797,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":153,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",3.71,4,3.77,10.23,3176465.814395,17145,3.8685,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",3.11,3.445,3.42,0.34,11.04,2888153.496532,8880,3.2788,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":439,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",3.14,3.23,3.0602,3.08,-2.53,613904.587267,4045,3.1291,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",3.04,3.24,2.995,3.16,0.09,2.93,603380.894814,3725,3.1205,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":241,"percent_change":138,"volume":522,"transactions":523,"vwap":524},"2026-08-14",2.99,3.155,2.855,3.07,889000.818808,7114,3.0069,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",2.89,3.36,2.8512,3.05,0.18,6.27,1085082.322978,6822,3.1244,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":241,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",2.88,2.95,2.82,2.87,0.7,461194.303745,3793,2.8805,{"date":547,"open":512,"high":539,"low":548,"close":549,"change":113,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",2.73,2.85,-0.35,423472.317076,3391,2.8231,{"date":555,"open":538,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",2.8999,2.7717,2.86,-0.03,-1.04,336253.480769,2160,2.831,{"date":565,"open":325,"high":566,"low":325,"close":527,"change":471,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",2.91,6.25,448758.926349,2375,2.8442,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":439,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",2.74,2.765,2.67,2.72,-2.86,306935.786045,2165,2.7348,{"date":582,"open":583,"high":541,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",2.75,2.68,2.8,0.05,1.82,539357.295394,3770,2.7702,{"date":592,"open":593,"high":594,"low":595,"close":583,"change":596,"percent_change":480,"volume":597,"transactions":598,"vwap":599},"2026-08-04",2.66,2.785,2.655,0.1,558087.666015,4495,2.7127,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":511,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",2.56,2.6699,2.48,2.65,3.52,383170.17565,3176,2.5833,{"date":611,"open":612,"high":613,"low":27,"close":602,"change":303,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",2.64,2.685,-3.76,575099.486786,3284,2.5109,{"date":619,"open":620,"high":621,"low":622,"close":593,"change":511,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",2.62,2.7,2.605,3.5,246524.948772,2023,2.6526,{"date":628,"open":575,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",2.79,2.5509,2.57,-0.15,-5.51,475479.142134,3328,2.668,{"date":638,"open":584,"high":576,"low":639,"close":576,"change":113,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",2.49,-0.37,652491.781003,3943,2.6259,{"date":645,"open":646,"high":512,"low":647,"close":548,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",2.81,2.675,0.03,1.11,844116.71298,4834,2.7464,{"date":654,"open":646,"high":655,"low":575,"close":621,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",2.8209,-0.17,-5.92,741165.935622,4115,2.7441,{"date":662,"open":663,"high":664,"low":629,"close":541,"change":261,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",3,3.06,-7.42,641071.28945,3544,2.8904,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":143,"volume":675,"transactions":676,"vwap":677},"2026-07-22",3.02,3.1797,3.1,0.01,584200.046516,3425,3.0877,{"date":679,"open":507,"high":680,"low":681,"close":82,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",3.1499,3.01,0.125,4.22,490821.203656,3448,3.0858,{"date":688,"open":540,"high":689,"low":690,"close":691,"change":460,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",3.0188,2.71,2.965,5.33,699480.9445,4350,2.8908,{"date":697,"open":576,"high":538,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-17",2.595,2.815,-0.075,-2.6,959500,{"date":704,"open":507,"high":664,"low":541,"close":527,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":527},"2026-07-16",-0.19,-6.17,470100,{"date":709,"open":508,"high":710,"low":711,"close":500,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":500},"2026-07-15",3.35,3.045,-0.04,-1.28,617500,{"date":716,"open":527,"high":519,"low":538,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-14",3.12,0.28,9.86,795100,{"date":722,"open":723,"high":723,"low":629,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",2.98,2.84,-0.16,-5.33,766900,{"date":729,"open":717,"high":508,"low":691,"close":663,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":663},"2026-07-10",-0.02,-0.66,673900,{"date":734,"open":521,"high":497,"low":681,"close":671,"change":730,"percent_change":731,"volume":735,"transactions":9,"vwap":671},"2026-07-09",326100,{"date":737,"open":507,"high":738,"low":512,"close":507,"change":632,"percent_change":739,"volume":740,"transactions":9,"vwap":507},"2026-07-08",3.17,-4.7,664700,{"date":742,"open":743,"high":744,"low":507,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",3.21,3.305,3.19,-0.06,-1.85,587000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",3.22,3.34,3.105,3.25,-0.05,-1.52,865800,{"date":759,"open":710,"high":760,"low":754,"close":761,"change":596,"percent_change":717,"volume":762,"transactions":9,"vwap":761},"2026-07-02",3.73,3.3,1426000,{"date":764,"open":549,"high":710,"low":549,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",3.2,0.26,8.84,924500,{"date":770,"open":539,"high":681,"low":771,"close":772,"change":439,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-30",2.825,2.94,-2.65,867200,{"date":776,"open":646,"high":671,"low":647,"close":671,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":671},"2026-06-29",0.29,10.62,1322700,{"date":781,"open":782,"high":573,"low":783,"close":548,"change":766,"percent_change":784,"volume":785,"transactions":9,"vwap":548},"2026-06-26",2.47,2.46,10.53,1131400,{"date":787,"open":788,"high":789,"low":27,"close":782,"change":632,"percent_change":790,"volume":791,"transactions":9,"vwap":782},"2026-06-25",2.69,2.695,-5.73,1208300,{"date":793,"open":325,"high":794,"low":795,"close":620,"change":705,"percent_change":796,"volume":797,"transactions":9,"vwap":620},"2026-06-24",2.78,2.59,-6.76,1230300,{"date":799,"open":549,"high":507,"low":800,"close":646,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":646},"2026-06-23",2.795,-0.13,-4.42,973500,{"date":805,"open":717,"high":806,"low":807,"close":772,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":772},"2026-06-22",3.325,2.925,-0.07,-2.33,844600,{"date":812,"open":497,"high":813,"low":814,"close":681,"change":439,"percent_change":815,"volume":816,"transactions":9,"vwap":681},"2026-06-18",3.175,2.985,-2.59,776200,{"date":818,"open":819,"high":820,"low":521,"close":82,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":82},"2026-06-17",3.13,3.395,-0.11,-3.44,665300,{"date":825,"open":826,"high":827,"low":828,"close":765,"change":373,"percent_change":829,"volume":830,"transactions":9,"vwap":765},"2026-06-16",3.38,3.51,3.195,-6.16,770700,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",3.32,3.705,3.41,0.31,10,1307900,{"date":840,"open":841,"high":842,"low":843,"close":673,"change":460,"percent_change":334,"volume":844,"transactions":9,"vwap":673},"2026-06-12",2.92,3.268,2.9,983600,{"date":846,"open":605,"high":847,"low":605,"close":539,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":539},"2026-06-11",2.975,0.295,11.11,802700,{"date":852,"open":621,"high":585,"low":853,"close":595,"change":854,"percent_change":374,"volume":855,"transactions":9,"vwap":595},"2026-06-10",2.614,-0.095,815300,{"date":857,"open":671,"high":500,"low":858,"close":583,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":583},"2026-06-09",2.732,-0.34,-11,1131300,{"date":863,"open":864,"high":765,"low":841,"close":82,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":82},"2026-06-08",2.955,0.23,8.04,1248900,{"date":869,"open":870,"high":871,"low":573,"close":558,"change":632,"percent_change":872,"volume":873,"transactions":9,"vwap":558},"2026-06-05",2.945,2.96,-4.98,1725400,{"date":875,"open":530,"high":876,"low":807,"close":681,"change":209,"percent_change":656,"volume":877,"transactions":9,"vwap":681},"2026-06-04",3.135,1096600,{"date":879,"open":754,"high":754,"low":871,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",3.015,-0.275,-8.36,1875800,{"date":885,"open":886,"high":887,"low":510,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-02",3.46,3.48,3.29,-0.29,-8.1,1428600,{"date":893,"open":480,"high":480,"low":623,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",3.58,-0.31,-7.97,1017200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":730,"percent_change":251,"volume":904,"transactions":9,"vwap":903},"2026-05-29",3.9,3.909,3.64,3.89,1102700,{"date":906,"open":907,"high":458,"low":908,"close":909,"change":674,"percent_change":766,"volume":910,"transactions":9,"vwap":909},"2026-05-28",3.83,3.72,3.91,825500,{"date":912,"open":913,"high":914,"low":915,"close":900,"change":712,"percent_change":916,"volume":917,"transactions":9,"vwap":900},"2026-05-27",3.92,3.985,3.74,-1.02,936900,{"date":919,"open":920,"high":921,"low":909,"close":470,"change":801,"percent_change":922,"volume":923,"transactions":9,"vwap":470},"2026-05-26",4.17,4.26,-3.19,1089600,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":640,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-22",4.43,4.49,4.07,-8.33,748400,{"date":932,"open":921,"high":472,"low":683,"close":933,"change":934,"percent_change":915,"volume":935,"transactions":9,"vwap":933},"2026-05-21",4.44,0.16,447400,{"date":937,"open":938,"high":300,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-20",4.31,4.27,4.28,-0.055,-1.27,484200,{"date":945,"open":946,"high":947,"low":921,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-19",4.37,4.46,4.335,-0.125,-2.8,308700,{"date":953,"open":954,"high":954,"low":955,"close":947,"change":859,"percent_change":956,"volume":957,"transactions":9,"vwap":947},"2026-05-18",4.71,4.305,-7.08,810600,{"date":959,"open":960,"high":961,"low":962,"close":410,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":410},"2026-05-15",4.93,5.145,4.541,-0.26,-5.14,787500,{"date":967,"open":968,"high":692,"low":927,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-14",4.57,5.06,0.41,8.82,1627300,{"date":974,"open":975,"high":976,"low":933,"close":97,"change":632,"percent_change":977,"volume":978,"transactions":9,"vwap":97},"2026-05-13",4.76,4.77,-3.12,666200,{"date":980,"open":289,"high":981,"low":447,"close":410,"change":21,"percent_change":982,"volume":983,"transactions":9,"vwap":410},"2026-05-12",4.899,-2.44,653100,{"date":985,"open":438,"high":390,"low":986,"close":408,"change":293,"percent_change":987,"volume":988,"transactions":9,"vwap":408},"2026-05-11",4.45,10.31,1527800,{"date":990,"open":920,"high":991,"low":467,"close":947,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":947},"2026-05-08",4.48,0.2,4.69,648600,{"date":996,"open":991,"high":997,"low":998,"close":921,"change":999,"percent_change":726,"volume":1000,"transactions":9,"vwap":921},"2026-05-07",4.531,4.185,-0.24,913600,{"date":1002,"open":1003,"high":968,"low":1004,"close":438,"change":992,"percent_change":97,"volume":1005,"transactions":9,"vwap":438},"2026-05-06",4.4,4.21,872600,{"date":1007,"open":933,"high":927,"low":1008,"close":1009,"change":586,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-05",4.195,4.3,1.18,685700,{"date":1013,"open":1003,"high":1014,"low":459,"close":1015,"change":419,"percent_change":75,"volume":1016,"transactions":9,"vwap":1015},"2026-05-04",4.518,4.25,965400,{"date":1018,"open":926,"high":1019,"low":1020,"close":1021,"change":934,"percent_change":902,"volume":1022,"transactions":9,"vwap":1021},"2026-05-01",4.62,4.395,4.55,509700,{"date":1024,"open":1025,"high":1003,"low":1026,"close":1027,"change":490,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-30",4.1,4.085,4.39,8.4,395500,{"date":1031,"open":940,"high":940,"low":903,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-29",4.05,-0.28,-6.47,625800,{"date":1037,"open":1004,"high":1003,"low":467,"close":1038,"change":674,"percent_change":865,"volume":1039,"transactions":9,"vwap":1038},"2026-04-28",4.33,548600,{"date":1041,"open":1004,"high":1042,"low":1043,"close":231,"change":189,"percent_change":189,"volume":1044,"transactions":9,"vwap":231},"2026-04-27",4.41,4.19,435200,{"date":1046,"open":1047,"high":1047,"low":921,"close":231,"change":373,"percent_change":1048,"volume":1049,"transactions":9,"vwap":231},"2026-04-24",4.63,-4.64,506000,{"date":1051,"open":1052,"high":1053,"low":986,"close":1054,"change":343,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-23",4.72,4.79,4.53,-5.63,558600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":410,"change":143,"percent_change":1062,"volume":1063,"transactions":9,"vwap":410},"2026-04-22",4.74,4.95,4.68,7.14,816700,{"date":1065,"open":1066,"high":1067,"low":933,"close":991,"change":999,"percent_change":1068,"volume":1069,"transactions":9,"vwap":991},"2026-04-21",4.73,4.817,-5.08,600800,{"date":1071,"open":312,"high":1072,"low":1073,"close":1052,"change":746,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1052},"2026-04-20",4.787,4.42,-1.26,1124800,{"date":1077,"open":426,"high":1078,"low":1079,"close":1080,"change":674,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-17",5.18,4.735,4.78,0.21,1729400,{"date":1084,"open":1004,"high":410,"low":1025,"close":976,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":976},"2026-04-16",0.53,12.5,1990100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":718,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-15",3.96,4.275,3.8,4.24,7.07,1074000,{"date":1097,"open":1098,"high":1015,"low":900,"close":1090,"change":113,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1090},"2026-04-14",4.12,-0.25,894900,{"date":1102,"open":1092,"high":1032,"low":1103,"close":1104,"change":241,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-13",3.66,3.97,0.51,1214100,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1081,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-10",3.76,4.03,3.95,5.61,1200000,{"date":1115,"open":1116,"high":469,"low":1117,"close":915,"change":531,"percent_change":969,"volume":1118,"transactions":9,"vwap":915},"2026-04-09",3.53,3.45,623800,{"date":1120,"open":760,"high":1121,"low":827,"close":1122,"change":511,"percent_change":795,"volume":1123,"transactions":9,"vwap":1122},"2026-04-08",3.79,3.56,905200,{"date":1125,"open":1122,"high":1126,"low":89,"close":1127,"change":656,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-07",3.6,3.47,-4.67,1091100,{"date":1131,"open":1132,"high":1121,"low":827,"close":902,"change":511,"percent_change":1133,"volume":1134,"transactions":9,"vwap":902},"2026-04-06",3.63,2.54,1072200,{"date":1136,"open":1137,"high":1138,"low":498,"close":1139,"change":596,"percent_change":843,"volume":1140,"transactions":9,"vwap":1139},"2026-04-02",3.28,3.59,3.55,766000,{"date":1142,"open":1117,"high":902,"low":754,"close":1117,"change":934,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1117},"2026-04-01",4.86,1206300,{"date":1146,"open":887,"high":1126,"low":717,"close":888,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":888},"2026-03-31",-0.18,-5.19,1200400,{"date":1151,"open":908,"high":480,"low":1152,"close":1127,"change":210,"percent_change":501,"volume":1153,"transactions":9,"vwap":1127},"2026-03-30",3.385,888100,{"date":1155,"open":1156,"high":1156,"low":623,"close":1122,"change":1147,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1122},"2026-03-27",3.65,-4.81,970300,{"date":1160,"open":469,"high":1110,"low":1161,"close":915,"change":261,"percent_change":1162,"volume":1163,"transactions":9,"vwap":915},"2026-03-26",3.685,-5.79,802300,{"date":1165,"open":1166,"high":1009,"low":1167,"close":1104,"change":210,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1104},"2026-03-25",4.23,3.87,-2.22,1288900,{"date":1171,"open":1098,"high":231,"low":1172,"close":446,"change":198,"percent_change":1173,"volume":1174,"transactions":9,"vwap":446},"2026-03-24",3.99,-4.69,568500,{"date":1176,"open":1093,"high":1177,"low":920,"close":921,"change":471,"percent_change":456,"volume":1178,"transactions":9,"vwap":921},"2026-03-23",4.47,846200,{"date":1180,"open":938,"high":938,"low":913,"close":459,"change":821,"percent_change":1181,"volume":1182,"transactions":9,"vwap":459},"2026-03-20",-2.62,1034900,{"date":1184,"open":1003,"high":1003,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-19",4.08,4.2,-0.36,-7.89,1456100,{"date":1191,"open":1192,"high":392,"low":1073,"close":312,"change":354,"percent_change":1193,"volume":1194,"transactions":9,"vwap":312},"2026-03-18",4.83,-10.76,1375500,{"date":1196,"open":301,"high":19,"low":1054,"close":390,"change":271,"percent_change":1197,"volume":1198,"transactions":9,"vwap":390},"2026-03-17",9.66,1445100,{"date":1200,"open":300,"high":1059,"low":947,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-16",4.66,0.39,9.13,1195300,{"date":1206,"open":1207,"high":301,"low":1208,"close":939,"change":1209,"percent_change":1201,"volume":1210,"transactions":9,"vwap":939},"2026-03-13",4.405,4.204,0.19,910600,{"date":1212,"open":231,"high":1213,"low":458,"close":1185,"change":419,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1185},"2026-03-12",4.455,-6.85,826000,{"date":1217,"open":1009,"high":1218,"low":1009,"close":1219,"change":674,"percent_change":865,"volume":1220,"transactions":9,"vwap":1219},"2026-03-11",4.88,4.38,1305500,{"date":1222,"open":1032,"high":1177,"low":913,"close":946,"change":54,"percent_change":1223,"volume":1224,"transactions":9,"vwap":946},"2026-03-10",12.63,1631800,{"date":1226,"open":1227,"high":1172,"low":1228,"close":1229,"change":123,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-09",3.67,3.62,3.88,6.89,1305700,{"date":1233,"open":1167,"high":1167,"low":623,"close":1132,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1132},"2026-03-06",-0.4,-9.93,1536800,{"date":1238,"open":1239,"high":1240,"low":461,"close":1110,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1110},"2026-03-05",4.29,4.318,-0.33,-7.57,1504600,{"date":1245,"open":1246,"high":954,"low":1247,"close":302,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":302},"2026-03-04",4.02,4.015,0.67,18.16,3139500,{"date":1252,"open":1253,"high":1092,"low":1127,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-03",3.68,3.69,-0.14,-3.66,1027100,{"date":1259,"open":1260,"high":479,"low":1261,"close":907,"change":153,"percent_change":1262,"volume":1263,"transactions":9,"vwap":907},"2026-03-02",3.44,3.257,10.06,1187400,{"date":1265,"open":1266,"high":1267,"low":1260,"close":887,"change":401,"percent_change":1268,"volume":1269,"transactions":9,"vwap":887},"2026-02-27",3.665,3.692,-5.95,907500,{"date":1271,"open":1272,"high":1273,"low":894,"close":1274,"change":251,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-26",4.11,4.165,3.7,-12.11,914300,{"date":1278,"open":1092,"high":939,"low":478,"close":1004,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1004},"2026-02-25",0.58,15.98,1649000,{"date":1283,"open":1284,"high":1274,"low":1117,"close":1132,"change":511,"percent_change":1133,"volume":1285,"transactions":9,"vwap":1132},"2026-02-24",3.484,1019300,{"date":1287,"open":606,"high":908,"low":489,"close":1288,"change":1147,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-23",3.54,-4.84,708300,{"date":1292,"open":1121,"high":913,"low":1254,"close":908,"change":1293,"percent_change":22,"volume":1294,"transactions":9,"vwap":908},"2026-02-20",-0.085,530600,{"date":1296,"open":760,"high":461,"low":606,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-19",3.805,0.075,2.01,489300,{"date":1302,"open":461,"high":1303,"low":1304,"close":760,"change":808,"percent_change":1305,"volume":1306,"transactions":9,"vwap":760},"2026-02-18",3.981,3.675,-1.84,512900,{"date":1308,"open":903,"high":470,"low":1309,"close":1092,"change":210,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1092},"2026-02-17",3.608,-2.31,737300,{"date":1313,"open":478,"high":1098,"low":478,"close":903,"change":1081,"percent_change":1314,"volume":1315,"transactions":9,"vwap":903},"2026-02-13",5.71,1165800,{"date":1317,"open":1318,"high":1319,"low":1116,"close":1253,"change":189,"percent_change":189,"volume":1320,"transactions":9,"vwap":1253},"2026-02-12",3.75,3.82,800500,{"date":1322,"open":1111,"high":1111,"low":1288,"close":1253,"change":705,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1253},"2026-02-11",-4.91,906000,{"date":1326,"open":1172,"high":1043,"low":1327,"close":1167,"change":705,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1167},"2026-02-10",3.825,-4.68,1129100,{"date":1331,"open":1132,"high":459,"low":886,"close":446,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":446},"2026-02-09",0.36,9.73,2016600,{"date":1336,"open":1337,"high":1121,"low":1338,"close":1274,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1274},"2026-02-06",3.31,3.27,0.705,23.54,3466100,{"date":1343,"open":915,"high":1121,"low":871,"close":509,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":509},"2026-02-05",-1.005,-25.12,3228600,{"date":1348,"open":947,"high":1349,"low":1350,"close":479,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":479},"2026-02-04",4.464,3.915,-0.53,-11.7,1644200,{"date":1355,"open":289,"high":1356,"low":683,"close":1054,"change":198,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1054},"2026-02-03",4.827,-4.23,1323300,{"date":1360,"open":1361,"high":1362,"low":1061,"close":1066,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1066},"2026-02-02",4.82,4.988,-0.44,-8.51,1499000,{"date":1367,"open":1368,"high":16,"low":1060,"close":342,"change":189,"percent_change":189,"volume":1369,"transactions":9,"vwap":342},"2026-01-30",5.155,1396100,{"date":1371,"open":18,"high":205,"low":1372,"close":342,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":342},"2026-01-29",5.05,-0.69,-11.77,1610600,{"date":1377,"open":1378,"high":1379,"low":18,"close":1380,"change":198,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-28",6.1,6.256,5.86,-3.3,620000,{"date":1384,"open":240,"high":247,"low":372,"close":281,"change":1385,"percent_change":188,"volume":1386,"transactions":9,"vwap":281},"2026-01-27",0.3,875700,{"date":1388,"open":205,"high":1389,"low":427,"close":1390,"change":656,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-26",5.92,5.76,-2.87,1443200,{"date":1394,"open":567,"high":1395,"low":227,"close":371,"change":1187,"percent_change":1396,"volume":1397,"transactions":9,"vwap":371},"2026-01-23",6.39,-5.72,1202100,{"date":1399,"open":1400,"high":1401,"low":260,"close":1402,"change":632,"percent_change":809,"volume":1403,"transactions":9,"vwap":1402},"2026-01-22",6.4,6.57,6.29,881400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1033,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-21",6.7,6.74,6,6.44,-4.17,1981700,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-20",7.15,6.55,6.72,-1.23,-15.47,2361300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-16",7.36,7.96,6.91,7.95,0.63,8.61,1509800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-15",8.15,8.2,7.21,7.32,-0.81,-9.96,1721400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1166,"volume":1445,"transactions":9,"vwap":1443},"2026-01-14",7.875,8.45,7.63,8.13,0.33,2256700,{"date":1447,"open":1448,"high":1423,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-13",7.33,7.16,7.8,0.65,9.09,1950000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1414,"change":143,"percent_change":993,"volume":1459,"transactions":9,"vwap":1414},"2026-01-12",6.88,7.22,6.48,1881900,{"date":1461,"open":1462,"high":1448,"low":1463,"close":1464,"change":210,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-09",7,6.77,6.83,-1.3,1608600,{"date":1468,"open":1469,"high":1470,"low":1378,"close":1471,"change":143,"percent_change":392,"volume":1472,"transactions":9,"vwap":1471},"2026-01-08",6.42,7.09,6.92,1664200,{"date":1474,"open":1475,"high":1476,"low":1400,"close":1477,"change":731,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-07",6.94,6.955,6.6,-9.09,1977800,{"date":1481,"open":1477,"high":1482,"low":1483,"close":1484,"change":1248,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-06",7.27,6.49,7.26,10.17,2611100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-05",5.54,6.65,5.5,6.59,1.25,23.41,4483100,{"date":1497,"open":1498,"high":353,"low":1499,"close":1500,"change":777,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-02",5.2,4.976,5.34,5.74,1336500,{"date":1504,"open":292,"high":341,"low":408,"close":1372,"change":113,"percent_change":198,"volume":1505,"transactions":9,"vwap":1372},"2025-12-31",1362500,{"date":1507,"open":16,"high":1508,"low":310,"close":969,"change":963,"percent_change":1509,"volume":1510,"transactions":9,"vwap":969},"2025-12-30",5.39,-4.89,1498000,{"date":1512,"open":1513,"high":206,"low":1078,"close":186,"change":1363,"percent_change":1514,"volume":1515,"transactions":9,"vwap":186},"2025-12-29",5.66,-7.64,2023100,{"date":1517,"open":187,"high":195,"low":1518,"close":1390,"change":1519,"percent_change":435,"volume":1520,"transactions":9,"vwap":1390},"2025-12-26",5.419,0.24,1431500,{"date":1522,"open":1523,"high":1524,"low":428,"close":187,"change":511,"percent_change":1525,"volume":1526,"transactions":9,"vwap":187},"2025-12-24",5.46,5.83,1.66,1593200,{"date":1528,"open":352,"high":1529,"low":1530,"close":352,"change":1147,"percent_change":1531,"volume":1532,"transactions":9,"vwap":352},"2025-12-23",5.895,5.277,-3.21,2120600,{"date":1534,"open":188,"high":217,"low":1078,"close":1112,"change":293,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1112},"2025-12-22",8.93,1947800,{"date":1538,"open":289,"high":1539,"low":954,"close":1540,"change":293,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-19",5.42,5.15,9.81,2312400,{"date":1544,"open":390,"high":1545,"low":97,"close":993,"change":1033,"percent_change":1055,"volume":1546,"transactions":9,"vwap":993},"2025-12-18",5.36,2039700,{"date":1548,"open":692,"high":1549,"low":960,"close":1550,"change":419,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-17",5.65,4.97,-5.69,1669100,{"date":1554,"open":1540,"high":207,"low":390,"close":278,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":278},"2025-12-16",0.08,1.54,1164300,{"date":1559,"open":1560,"high":224,"low":1561,"close":1562,"change":640,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-15",5.63,5.135,5.19,-6.65,1771000,{"date":1566,"open":1567,"high":1568,"low":1523,"close":1569,"change":632,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-12",5.96,6.36,5.56,-2.63,2364900,{"date":1573,"open":195,"high":1574,"low":391,"close":1314,"change":21,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1314},"2025-12-11",5.91,-2.06,2154000,{"date":1578,"open":1378,"high":381,"low":1579,"close":1524,"change":859,"percent_change":633,"volume":1580,"transactions":9,"vwap":1524},"2025-12-10",5.625,2718900,{"date":1582,"open":383,"high":1583,"low":371,"close":1584,"change":730,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-09",6.76,6.17,-0.32,1815800,{"date":1588,"open":567,"high":1589,"low":1590,"close":270,"change":1209,"percent_change":738,"volume":1591,"transactions":9,"vwap":270},"2025-12-08",6.31,5.965,1369200,{"date":1593,"open":1475,"high":1475,"low":1594,"close":1408,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1408},"2025-12-05",5.95,-0.98,-14.04,2562700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":656,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-04",6.86,7.34,6.79,6.98,-2.38,1343800,{"date":1607,"open":1492,"high":1608,"low":1609,"close":1414,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1414},"2025-12-03",7.19,6.35,0.575,8.75,1582600,{"date":1614,"open":1583,"high":1615,"low":1616,"close":258,"change":189,"percent_change":189,"volume":1552,"transactions":9,"vwap":258},"2025-12-02",6.99,6.2,{"date":1618,"open":1615,"high":1619,"low":1620,"close":258,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":258},"2025-12-01",7.108,6.46,-1.025,-13.49,1917800,{"date":1625,"open":1626,"high":1627,"low":1422,"close":1628,"change":364,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-28",7.54,7.729,7.6,1.6,544300,{"date":1632,"open":1434,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1600,"volume":1637,"transactions":9,"vwap":1635},"2025-11-26",7.7,7.17,7.48,0.48,1074300,{"date":1639,"open":1462,"high":1094,"low":1640,"close":1462,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1462},"2025-11-25",6.675,0.04,0.57,718900,{"date":1645,"open":1490,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-24",6.97,6.504,6.96,0.595,9.35,1138600,{"date":1653,"open":1401,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-21",6.646,6.021,6.365,-0.405,-5.98,1095000,{"date":1661,"open":1422,"high":1662,"low":1463,"close":1463,"change":303,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1463},"2025-11-20",7.75,-1.46,1114200,{"date":1666,"open":1667,"high":1422,"low":1668,"close":1669,"change":895,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-19",7.03,6.56,6.87,-4.32,1100400,{"date":1673,"open":268,"high":1601,"low":1458,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-18",7.18,0.44,6.53,1867900,{"date":1679,"open":1456,"high":1680,"low":1681,"close":1407,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1407},"2025-11-17",7.12,6.515,-0.225,-3.23,1489700,{"date":1686,"open":1687,"high":1425,"low":1230,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-14",7.5,6.965,-1.215,-14.85,2156700,{"date":1693,"open":1431,"high":1694,"low":1695,"close":1696,"change":1147,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-13",8.707,7.76,8.18,-2.15,1644600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":648,"percent_change":1332,"volume":1705,"transactions":9,"vwap":1704},"2025-11-12",8.29,8.6,7.91,8.36,1762900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":210,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-11",8.25,8.46,8.11,8.33,-1.07,884400,{"date":1715,"open":1702,"high":1716,"low":1425,"close":1717,"change":1555,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-10",8.8,8.42,0.96,1860300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1519,"percent_change":871,"volume":1726,"transactions":9,"vwap":1725},"2025-11-07",8,8.52,7.4,8.34,2452400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-06",8.85,9.19,8.07,8.1,-0.71,-8.06,1932800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":460,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-05",9.16,9.304,8.72,8.81,1.73,1713700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-04",9.03,9.535,8.645,8.66,-0.9,-9.41,3491300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-03",10.8,10.865,9.42,9.56,-1.47,-13.33,3517600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":123,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-31",11.1,11.554,10.79,11.03,2.32,982500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":756,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-30",11.99,12.04,10.775,10.78,-12.36,1566100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-29",13.3,13.34,12.13,12.3,-1.14,-8.48,2112100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-28",14.08,14.31,13.31,13.44,-0.82,-5.75,1048900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":970,"percent_change":871,"volume":1802,"transactions":9,"vwap":1801},"2025-10-27",14.32,15.1,14.16,14.26,1348100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1157,"volume":1810,"transactions":9,"vwap":1808},"2025-10-24",14.3,14.67,13.75,13.85,-0.7,1197800,{"date":1812,"open":1813,"high":1814,"low":1789,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-23",14.19,15.14,14.55,0.82,5.97,1044600,{"date":1820,"open":1821,"high":1805,"low":1822,"close":1823,"change":1824,"percent_change":872,"volume":1825,"transactions":9,"vwap":1823},"2025-10-22",14.2,13.52,13.73,-0.72,1577300,{"date":1827,"open":1828,"high":1799,"low":1829,"close":1830,"change":1641,"percent_change":718,"volume":1831,"transactions":9,"vwap":1830},"2025-10-21",14,13.86,14.45,1465200,{"date":1833,"open":1834,"high":1835,"low":1789,"close":1836,"change":542,"percent_change":390,"volume":1837,"transactions":9,"vwap":1836},"2025-10-20",14.405,14.63,14.41,1347300,{"date":1839,"open":1780,"high":1840,"low":1841,"close":1842,"change":439,"percent_change":314,"volume":1843,"transactions":9,"vwap":1842},"2025-10-17",13.97,13.099,13.71,1376900,{"date":1845,"open":1846,"high":1847,"low":1807,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-16",15,15.29,13.79,-1.25,-8.31,1901800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1824,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-15",15.82,16.068001,14.7,15.04,-4.57,1943800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-14",15.01,16.14,14.77,15.76,-0.39,-2.41,1088700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1675,"percent_change":585,"volume":1875,"transactions":9,"vwap":1874},"2025-10-13",15.88,16.24,14.85,16.15,1936800,{"date":1877,"open":1878,"high":26,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-10",17.95,15.69,15.71,-2.2,-12.28,2567700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":738,"volume":1891,"transactions":9,"vwap":1889},"2025-10-09",17.15,18.1,16.942,17.91,0.55,2307200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-08",15.325,17.49,14.95,17.36,2.11,13.84,2797100,{"date":1902,"open":1880,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-07",15.81,15.03,15.25,-0.79,-4.93,1615600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":123,"percent_change":1915,"volume":1281,"transactions":9,"vwap":1914},"2025-10-06",16.27,16.725,15.84,16.040001,1.58,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":773,"volume":1923,"transactions":9,"vwap":1921},"2025-10-03",16.030001,16.3,15.52,15.79,-0.43,1554800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-02",15.7,16.35,15.422,16.22,0.99,6.5,1787200,{"date":1934,"open":1935,"high":1871,"low":1936,"close":1937,"change":439,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-01",15.75,14.93,15.23,-0.52,2284000,{"date":1941,"open":1942,"high":1863,"low":1943,"close":73,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":73},"2025-09-30",15.85,15.02,-0.86,-5.32,1528500,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":391,"volume":1953,"transactions":9,"vwap":1951},"2025-09-29",15.56,16.44,16.17,0.83,1460800,{"date":1955,"open":1956,"high":1957,"low":1815,"close":1958,"change":128,"percent_change":584,"volume":1959,"transactions":9,"vwap":1958},"2025-09-26",15.16,15.494,15.34,1595200,{"date":1961,"open":1962,"high":1847,"low":1963,"close":1964,"change":1234,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-25",14.71,14.42,14.94,-2.61,1841900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1958,"change":865,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1958},"2025-09-24",15.875,16.47,15.32,1.52,2154200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":354,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-23",15.54,15.9,15.11,-3.51,1996800,{"date":1982,"open":1863,"high":1983,"low":1984,"close":1985,"change":942,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-22",16.172,15.51,15.66,-7.5,2662200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1793,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-19",17.25,17.58,16.62,16.93,-4.62,2867000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":725,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-18",18.29,18.99,17.59,17.75,-0.89,2728200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1889,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1889},"2025-09-17",17.86,18.131,16.94,-0.6,-3.24,2253800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":960,"volume":2019,"transactions":9,"vwap":2017},"2025-09-16",17.54,18.95,16.87,18.51,0.87,2454100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":586,"percent_change":718,"volume":2026,"transactions":9,"vwap":2025},"2025-09-15",16.81,17.68,16.6,17.64,2176000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2000,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2000},"2025-09-12",16.98,18.040001,16.53,1.57,9.8,3237800,{"date":2036,"open":2037,"high":2029,"low":2038,"close":2039,"change":113,"percent_change":746,"volume":2040,"transactions":9,"vwap":2039},"2025-09-11",16,15.97,16.02,2614500,{"date":2042,"open":2043,"high":2044,"low":2038,"close":1918,"change":560,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1918},"2025-09-10",17.29,17.73,-6.09,2641300,{"date":2048,"open":1846,"high":2049,"low":1846,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-09",17.42,17.07,2.07,13.8,3265600,{"date":2055,"open":2056,"high":2038,"low":2057,"close":1846,"change":1641,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1846},"2025-09-08",14.91,14.9,0.27,2236900,{"date":2061,"open":1949,"high":2062,"low":2063,"close":2064,"change":1099,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-05",16.39,14.58,14.96,-1.64,2404100,{"date":2068,"open":1919,"high":2069,"low":1904,"close":2070,"change":1849,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-04",16.31,15.21,-7.59,2394000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1641,"percent_change":1519,"volume":2079,"transactions":9,"vwap":2078},"2025-09-03",16.79,17.6,16.2,16.46,2594900,{"date":2081,"open":2082,"high":2083,"low":1958,"close":2084,"change":128,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-02",15.4,16.67,16.42,2.5,2679900,{"date":2088,"open":2089,"high":2090,"low":2038,"close":2039,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2039},"2025-08-29",16.59,17.291,-0.45,-2.73,3296900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1970,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1970},"2025-08-28",16.155,16.97,15.77,1.21,7.93,3853500,{"date":2103,"open":2022,"high":2022,"low":1937,"close":2104,"change":2105,"percent_change":1994,"volume":2106,"transactions":9,"vwap":2104},"2025-08-27",15.26,-0.74,3497400,{"date":2108,"open":1919,"high":1919,"low":73,"close":2037,"change":836,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2037},"2025-08-26",1.98,3114800,{"date":2112,"open":2113,"high":2114,"low":1976,"close":1879,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1879},"2025-08-25",17.23,17.777,-4.52,-22.37,5838300,{"date":2119,"open":2014,"high":2120,"low":2121,"close":2122,"change":1126,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-22",20.3,16.43,20.21,21.67,3829700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-08-21",16.58,18.01,16.34,16.61,-0.975,-5.54,1697500,{"date":2135,"open":1985,"high":2006,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-20",15.526,17.585,2.015,12.94,2642200,{"date":2142,"open":2143,"high":2144,"low":1846,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-19",18.02,18.18,15.57,-2.48,-13.74,2877500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-18",17.8,18.2,16.71,18.049999,-0.64,-3.42,2486700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-15",18.3,19.59,17.3,18.69,-0.88,-4.5,3617000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-14",17.275,20.030001,17.2,19.57,0.93,4.99,5292800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":991,"volume":2183,"transactions":9,"vwap":2181},"2025-08-13",20.74,21.8,18.19,18.64,0.8,8627200,{"date":2185,"open":1846,"high":2186,"low":2187,"close":2188,"change":325,"percent_change":2160,"volume":2189,"transactions":9,"vwap":2188},"2025-08-12",18.15,14.6,17.84,4920300,{"date":2191,"open":2192,"high":2193,"low":1943,"close":2194,"change":2009,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-11",16.21,17.01,15.08,-3.83,3185300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-08",13.55,15.92,13.51,15.68,2.22,16.49,2860000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1381,"volume":2213,"transactions":9,"vwap":2211},"2025-08-07",14.22,14.56,13,13.46,-0.46,1828600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-06",14.01,14.36,12.84,13.92,-0.185,-1.31,2171100,{"date":2224,"open":2057,"high":2057,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-05",12.92,14.105,-1.235,-8.05,2000000,{"date":2231,"open":2232,"high":2233,"low":1821,"close":1958,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1958},"2025-08-04",14.635,15.432,1.29,9.18,1497300,{"date":2238,"open":2239,"high":1800,"low":2240,"close":2241,"change":1241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-01",13.7,13.13,14.05,-2.29,1504400,{"date":2245,"open":2246,"high":2247,"low":1790,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-07-31",15.12,15.219,14.38,-0.42,-2.84,1869700,{"date":2253,"open":2077,"high":1919,"low":1821,"close":2254,"change":942,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-30",14.8,-7.9,2701100,{"date":2258,"open":1990,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-29",17.46,15.701,16.07,-1.88,-10.47,3064100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1878,"change":1417,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1878},"2025-07-28",20,20.49,17.5,-6.41,2498000,{"date":2273,"open":2161,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1994,"volume":2278,"transactions":9,"vwap":2276},"2025-07-25",19.788,18.4,19.18,-0.93,2057800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-07-24",21.32,21.465,19.8,20.11,-1.37,-6.38,2053500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-23",23,23.040001,20.22,21.48,-2.1,-8.91,2872600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":108,"percent_change":766,"volume":2303,"transactions":9,"vwap":2302},"2025-07-22",24.8,24.94,22.52,23.58,2163100,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2002,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-07-21",27,27.79,23.2,23.52,-3.65,3428800,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":809,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-18",28.45,23.66,24.41,-8.71,3539500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-17",31.5,32,26.54,26.74,-3.62,-11.92,3871600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-07-16",26.8,30.74,25.98,30.36,5.68,23.01,4722900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":531,"percent_change":39,"volume":2343,"transactions":9,"vwap":2342},"2025-07-15",24.54,24.95,22.385,24.68,1469400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-07-14",28,28.68,23.34,24.5,-2.75,-10.09,2700100,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-11",25.5,28.13,27.25,2.61,10.59,2271700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2051,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-10",22.81,26.5,21.63,24.64,9.17,2657600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-07-09",21.585,22.585,19.75,22.57,2.35,11.62,1193900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2292,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2292},"2025-07-08",23.55,24.88,20.12,-2.89,-12.51,2223900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1373,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-07",23.205,23.5,21.36,23.11,-2.9,1467100,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":835,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-03",21,24.69,23.8,16.72,2167300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-02",20.1,20.768,18.33,20.39,-0.62,-2.95,1578000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1922,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-01",20.23,22.3,19.1,21.01,-2.01,983300,{"date":2419,"open":2420,"high":2421,"low":2193,"close":2422,"change":1019,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-30",18,22.88,21.44,27.47,2371100,{"date":2426,"open":2001,"high":2420,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-27",16.049999,16.82,-1.12,-6.24,903800,{"date":2433,"open":2434,"high":2435,"low":2269,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-06-26",19.26,19.49,17.94,-0.92,-4.88,788200,{"date":2441,"open":2442,"high":2443,"low":2269,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-06-25",20.51,20.9,18.86,-0.77,-3.92,1450500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-06-24",18.5,26.77,18.059999,19.63,-5.18,-20.88,5516300,{"date":2458,"open":2398,"high":2459,"low":2460,"close":2461,"change":808,"percent_change":1033,"volume":2462,"transactions":9,"vwap":2461},"2025-06-23",27.177,21.5,24.81,1658200,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2381,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2381},"2025-06-20",31.49,22.85,-6.39,-20.43,2412100,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":531,"percent_change":1279,"volume":2475,"transactions":9,"vwap":2474},"2025-06-18",30.2,32.58,31.27,920000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":648,"percent_change":596,"volume":2482,"transactions":9,"vwap":2481},"2025-06-17",30,33.75,29.625,31.09,1563600,{"date":2484,"open":2485,"high":2486,"low":2364,"close":2487,"change":692,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-06-16",27.83,33.29,31.059999,20.72,2091900,{"date":2491,"open":2492,"high":2493,"low":67,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-06-13",29.574,31.51,25.73,-5.83,-18.47,2033700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-06-12",23.405,32.88,21.73,31.56,5.29,20.14,2654200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1147,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-06-11",27.15,31.14,25.21,26.27,-0.68,1996700,{"date":2516,"open":2517,"high":2346,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-06-10",25.84,24.25,26.45,3.33,14.4,1701100,{"date":2524,"open":2525,"high":2355,"low":2526,"close":2527,"change":456,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-09",20.73,18.13,23.12,21.94,2181400,{"date":2531,"open":2532,"high":2533,"low":2199,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-06-06",14.81,19.633,18.96,4.67,32.68,1850600,{"date":2539,"open":2540,"high":2541,"low":1829,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-06-05",16.7,16.84,14.29,-2.45,-14.64,1306200,{"date":2547,"open":2548,"high":2549,"low":1854,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-06-04",19.12,19.531,16.74,-3.04,-15.37,1654700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1332,"volume":2561,"transactions":9,"vwap":2559},"2025-06-03",19.92,23.978,19,19.78,0.07,1605200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-06-02",18.35,21.6,16.213,19.71,2.2,12.56,1600400,{"date":2572,"open":2460,"high":2349,"low":2573,"close":2574,"change":1697,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-05-30",17.173,17.51,-10.94,2806600,{"date":2578,"open":2579,"high":2290,"low":2580,"close":2581,"change":501,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-05-29",22.69,19.15,19.66,-11.4,1898600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-05-28",26.01,28.3,20.664,22.19,-4.53,-16.95,2013600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-05-27",36.645,38.209,24.15,26.72,-7.53,-21.99,2359200,{"date":2603,"open":2604,"high":2605,"low":2322,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-23",38,40.21,34.25,-8.25,-19.41,2353900,{"date":2611,"open":2612,"high":177,"low":2613,"close":2614,"change":1646,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-22",33.925,33.25,42.5,19.62,5161300,{"date":2618,"open":2619,"high":2620,"low":2290,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-21",33.62,37.59,35.53,10.0443,39.41,3587200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-05-20",19.17857,26.85571,17.85714,25.48571,7.3714,40.69,2449300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-05-19",19.14286,19.71429,15.014286,18.11429,-4.3129,-19.23,2186800,{"date":2644,"open":2199,"high":2645,"low":2646,"close":2645,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2645},"2025-05-16",22.42714,13.028571,9.5714,74.45,2724400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2115,"volume":2657,"transactions":9,"vwap":2655},"2025-05-15",13.32571,13.78571,12.0037136,12.85571,-0.6086,805000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":751,"volume":2665,"transactions":9,"vwap":2663},"2025-05-14",13.57143,14.39286,13.10857,13.46429,0.42,1904000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-05-13",13.50429,13.98571,12.23286,13.044286,0.3214,2.53,1073800,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-12",11.48571,13.96429,12.72286,2.0129,18.79,1757000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":1510,"transactions":9,"vwap":2688},"2025-05-09",8.81286,11.39,8.67714,10.71,2.6514,32.9,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-05-08",9.41714,9.51429,7.64571,8.058571,-1.0829,-11.85,1819300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1849,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-07",10.19714,10.51,9,9.14143,-12.03,896700,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":1010,"volume":2714,"transactions":9,"vwap":2712},"2025-05-06",9.28571,10.52286,10.39143,0.1214,451500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-05-05",10.29857,11,9.15571,10.27,-1.06,-9.36,796600,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-02",12.13714,13.053857,10.49171,11.33,-0.4243,-3.61,3024000,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-05-01",9.99857,12,9.64286,11.75429,1.1129,10.46,2214800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":596,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-04-30",9.71429,10.87714,9.0028572,10.64143,0.95,2393300,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-04-29",9.52286,11.11857,8.78714,10.54143,1.2314,13.23,2993200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-04-28",7.67143,9.50714,6.88571,9.31,1.8943,25.54,3073000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":449,"volume":2775,"transactions":9,"vwap":2773},"2025-04-25",7.44286,8.99,6.9,7.41571,0.325,2052400,{"date":2777,"open":2778,"high":2779,"low":1600,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-04-24",7.73286,8.25857,7.090714,-0.775,-9.85,1177400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-04-23",6.37143,8.34857,6.35214,7.86571,1.4571,22.74,2699200,{"date":181,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},5.14286,6.96857,4.62286,6.40857,1.2657,24.61,2340100]