[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFNS":3,"homepage-market-summary":31,"stock-historical-DFNS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DFNS","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},"T3 Defense Inc. Common Stock","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","T3 Defense Inc is a holding company that acquires and operates mission-critical defense businesses involved in national security programs. The company operates as a strategic platform, building a portfolio of mission-critical suppliers and technology companies. Its portfolio includes businesses involved in defense and aerospace technologies, such as AI software, unmanned aerial systems, electro-mechanical manufacturing, and motion control systems, as well as activities in technology distribution, licensing, and defense infrastructure development through joint ventures.","18","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.34,6.85,7.8451,6.69,6.86,0.48,7,511639.574126,7682,7.2601,91,0.138,4329635.469534636,7.9,1557,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3764884,1374182767.383659,-48.67,"2025-04-22",[182,183,192,203,213,224,234,244,254,265,275,286,295,306,317,328,339,349,359,367,376,384,395,406,417,428,439,450,461,472,482,493,504,514,524,535,546,556,566,577,588,598,608,619,630,640,650,661,671,682,693,704,714,723,733,741,750,758,766,775,784,792,798,805,813,822,829,835,842,850,857,866,874,882,889,896,905,913,921,929,937,944,950,958,967,974,982,990,999,1008,1016,1022,1029,1037,1043,1052,1058,1066,1074,1081,1086,1093,1100,1106,1111,1117,1122,1129,1134,1140,1144,1152,1160,1169,1178,1186,1194,1203,1212,1220,1227,1235,1244,1251,1258,1266,1274,1281,1288,1296,1303,1311,1318,1326,1333,1341,1349,1357,1365,1371,1380,1387,1392,1398,1405,1413,1419,1427,1434,1441,1448,1455,1463,1472,1480,1486,1494,1500,1504,1510,1515,1521,1527,1533,1539,1545,1550,1556,1561,1568,1574,1579,1585,1591,1598,1606,1613,1621,1630,1637,1644,1652,1658,1664,1671,1678,1685,1692,1697,1704,1709,1714,1720,1728,1737,1744,1751,1758,1764,1772,1779,1786,1795,1802,1809,1816,1822,1830,1837,1846,1851,1856,1864,1873,1879,1884,1891,1898,1906,1913,1920,1926,1933,1941,1949,1954,1962,1970,1979,1986,1992,1998,2006,2012,2020,2026,2033,2039,2045,2052,2061,2070,2076,2083,2090,2098,2104,2110,2116,2125,2133,2141,2146,2154,2160,2166,2172,2178,2186,2190,2195,2200,2207,2213,2219,2223,2228,2233,2238,2245,2251,2257,2261,2268,2274,2279,2287,2293,2300,2306,2312,2317,2323,2329,2335,2340,2344,2349,2355,2363,2369,2373,2379,2385,2389,2394,2400,2405,2410,2416,2423,2429,2434,2440,2445,2451,2456,2460,2467,2471,2476,2483,2489,2495,2503,2511,2518,2523,2530,2537,2541,2547,2552,2559,2565,2572,2580,2588,2596,2603,2611,2616,2624,2630,2636,2642,2649,2656,2662,2668,2676,2684,2693,2702,2711,2719,2725,2733,2741,2749,2755,2762,2768,2775,2782,2786,2794,2801,2808,2815,2822,2829,2836,2844,2851],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":19,"volume":189,"transactions":190,"vwap":191},"2026-10-01",6.41,7.145,6.19,0.43,466455.767621,5964,6.7705,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",6.7,6.83,6.34,6.43,-0.31,-4.6,247577.688017,3940,6.5753,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.2,6.72,6.74,-0.47,-6.52,179085.120541,3464,6.895,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",7.31,7.5,7.01,7.21,-0.58,-7.45,272004.897163,3918,7.2028,{"date":225,"open":226,"high":29,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",7.8,7.6307,7.79,-0.08,-1.02,158376.393152,2252,7.7755,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",7.85,7.93,7.51,7.87,0,214328.389256,3252,7.715,{"date":245,"open":246,"high":247,"low":248,"close":239,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",8,8.16,7.6056,-0.48,-5.75,333063.663818,5373,7.816,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",8.23,8.58,7.75,8.35,0.15,1.83,322925.09708,4176,8.1428,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",7.83,8.3899,8.2,0.54,7.05,393848.694935,6838,8.1618,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",8.13,8.36,7.56,7.66,-0.22,-2.79,350535.281761,3956,7.9205,{"date":287,"open":288,"high":259,"low":226,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",7.82,7.88,0.2,2.6,300859.981563,5770,8.0821,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",8.09,8.3,7.45,7.68,-0.6,-7.25,453512.902592,6208,7.8011,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",8.99,9.01,8.27,8.28,-0.95,-10.29,407119.608803,5670,8.5471,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",9.45,9.71,9.06,9.23,-0.36,-3.75,266787.14266,4238,9.341,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",9.5,10.04,9.4001,9.59,-0.25,-2.54,475463.656663,5348,9.7174,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":260,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",10.18,10.9,9.3,9.84,1.55,1871275.826605,27972,10.149,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":208,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",10.16,10.28,9.6,9.69,-4.63,311661.927644,5693,9.8564,{"date":360,"open":361,"high":362,"low":361,"close":351,"change":229,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",10.01,11.1514,-0.78,489541.57448,8074,10.4786,{"date":368,"open":369,"high":370,"low":309,"close":371,"change":108,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",9.24,10.3,10.24,0.59,542287.1291,6732,9.7726,{"date":377,"open":369,"high":378,"low":369,"close":341,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",10.6999,0.92,9.94,995807.199413,11689,10.1909,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",9.72,9.9845,8.5101,9.26,-0.82,-8.13,589589.589998,9055,9.2023,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",10.75,10.8,9.6014,10.08,-1.74,-14.72,857835.47354,9571,10.142,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",12,12.6,11.5,11.82,-0.37,-3.04,507497.517051,6153,11.9035,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",12.34,12.58,11.9,12.19,-0.52,-4.09,590774.762124,8664,12.2039,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",11.71,14.2,11.35,12.71,0.835,7.03,2097985.978324,25729,12.9309,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",12.16,12.6014,11.4999,11.875,-1.165,-8.93,1671334.502501,25873,12.0291,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",16.305,16.83,12.5,13.04,2.03,18.44,13034288.295032,282718,16.0365,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",19.11,19.2,10.6501,11.01,-9.6,-46.58,1665357.064739,22995,11.833,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",20.1,24.02,20.61,-3.79,-15.53,251805.750149,6226,21.2795,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",24.9,26.34,24.03,24.4,-1.61,-6.19,146320.326562,3334,24.942,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",26.2,27.675,24.5,26.01,-1.19,-4.38,206895.552399,5513,25.7677,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":477,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",27.81,29,27,27.2,-12.23,171353.685246,4891,27.8964,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":282,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",28.625,31.261,27.68,30.99,-8.26,291468.156363,8997,29.9285,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",34.11,37.26,33.05,33.78,-0.76,-2.2,351734.848178,7902,34.7436,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",34.12,36.48,33.6728,34.54,-2.29,-6.22,248736.699317,5515,34.7067,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":123,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",34.26,39.8563,33.51,36.83,0.68,417895.971891,12178,36.9961,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":423,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",33.03,36.67,32.33,36.58,-1.4,519883.923202,13978,34.4199,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",38.4,40.35,35.2501,37.1,-0.85,-2.24,461627.431428,18005,37.5359,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",42,42.7,37.2001,37.95,-8.05,-17.5,721601.227688,22961,39.5422,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":290,"volume":595,"transactions":596,"vwap":597},"2026-08-06",45.91,47.441,40.45,46,0.09,1037175.048376,36914,44.519,{"date":599,"open":600,"high":601,"low":602,"close":590,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",56.4,63.8999,44.3,-1.45,-3.06,3280973.557796,112308,54.8333,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",52.84,59.31,42.38,47.36,-14.14,-22.99,2819588.208727,93088,49.562,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",41.91,70.78,40.1274,61.5,33.82,122.18,13562913.475956,449972,54.1017,{"date":631,"open":632,"high":633,"low":634,"close":518,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",37,41,22.72,-57.3,-67.43,4180294.611321,124074,33.8914,{"date":641,"open":642,"high":26,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",84.06,59.75,84.98,34.76,69.22,9192067.218526,388961,81.8965,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",39.23,61.38,30.69,50.22,26.22,109.25,17844306.778806,470718,40.4802,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":342,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",20.47,36.69,20,24,83.21,27526401.7665,535425,24.8116,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",6.96,15.99,6.11,13.1,8.75,201.15,69333244.98714,825810,9.1516,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",3.9699,5.05,3.7,4.35,0.45,11.54,1440800.500206,11244,4.4375,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",4.32,4.62,3.8,3.9,-0.8,-17.02,582943.304305,5191,4.1293,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",6.58,4.25,4.7,-1.87,-28.46,1105169.054807,11867,5.3888,{"date":715,"open":716,"high":677,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",4.19,6.57,2.31,54.23,21504527.371299,226188,7.0913,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",5.15,4.11,4.26,-1.04,-19.62,233270.227169,7637,4.4768,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",8.175,5.2125,5.3,-0.8625,-14,1217270,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",8.5125,8.625,5.7875,6.1625,-2.5,-28.86,321386,{"date":751,"open":752,"high":753,"low":258,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",9.225,9.3125,8.6625,-0.45,-4.94,122153,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",10,8.775,9.1125,-2.6125,-22.28,169342,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",13.31875,13.6375,11.5125,11.725,-3.275,-21.83,243133,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",22.55,23.45,10.3875,15,14.853,10104.08,2310163,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":727,"volume":791,"transactions":9,"vwap":789},"2026-07-09",0.145,0.15000001,0.139,0.147,0.006,2963400,{"date":793,"open":794,"high":786,"low":27,"close":795,"change":796,"percent_change":562,"volume":797,"transactions":9,"vwap":795},"2026-07-08",0.14399999,0.141,-0.002,3094500,{"date":799,"open":800,"high":800,"low":795,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",0.161,0.14300001,-0.018,-11.18,3358600,{"date":806,"open":807,"high":808,"low":809,"close":800,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":800},"2026-07-06",0.16,0.16500001,0.155,0.002,1.26,3297300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",0.163,0.168,0.156,0.15899999,0.001,0.63,3804300,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",0.17200001,0.15800001,-0.013,-7.6,4141700,{"date":830,"open":831,"high":831,"low":808,"close":832,"change":796,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",0.17900001,0.171,-1.16,4290600,{"date":836,"open":837,"high":838,"low":832,"close":839,"change":810,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-29",0.18700001,0.192,0.17299999,1.17,5626000,{"date":843,"open":844,"high":845,"low":846,"close":832,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":832},"2026-06-26",0.17,0.178,0.167,-0.007,-3.93,2309700,{"date":851,"open":852,"high":853,"low":808,"close":845,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":845},"2026-06-25",0.17399999,0.18000001,0.003,1.71,3456200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",0.189,0.199,0.164,0.175,-0.014,-7.41,6459200,{"date":867,"open":868,"high":869,"low":870,"close":859,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":859},"2026-06-23",0.191,0.198,0.184,-0.019,-9.13,2999900,{"date":875,"open":869,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",0.20900001,0.177,0.208,0.004,1.96,8050900,{"date":883,"open":884,"high":885,"low":868,"close":886,"change":113,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-18",0.214,0.21699999,0.204,-4.67,5726400,{"date":890,"open":891,"high":892,"low":893,"close":884,"change":894,"percent_change":208,"volume":895,"transactions":9,"vwap":884},"2026-06-17",0.20999999,0.229,0.205,-0.001,5629300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",0.207,0.222,0.19499999,0.215,0.008,3.86,11230400,{"date":906,"open":907,"high":908,"low":909,"close":898,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":898},"2026-06-15",0.211,0.233,0.19,-0.026,-11.16,20408600,{"date":914,"open":915,"high":916,"low":917,"close":908,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":908},"2026-06-12",0.338,0.347,0.22,-0.024,-9.34,369341100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":802,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-11",0.27399999,0.278,0.252,0.257,-6.55,4201600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":819,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-10",0.271,0.28200001,0.26499999,0.27500001,0.36,1704600,{"date":938,"open":939,"high":940,"low":933,"close":923,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":923},"2026-06-09",0.285,0.28999999,-0.021,-7.12,3372500,{"date":945,"open":946,"high":946,"low":940,"close":947,"change":826,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-08",0.31,0.29499999,-4.22,2614600,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",0.33899999,0.30000001,0.308,-0.051,-14.21,5206900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",0.315,0.368,0.303,0.359,0.047,15.06,6823200,{"date":968,"open":946,"high":969,"low":970,"close":971,"change":941,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-03",0.33199999,0.30399999,0.31200001,-6.31,4094500,{"date":975,"open":148,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",0.38999999,0.31999999,0.333,-0.043,-11.44,9205600,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",0.48199999,0.48500001,0.37599999,-0.069,-15.51,8156300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",0.414,0.498,0.36899999,0.44499999,0.033,8.01,17544200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",0.44,0.50999999,0.39700001,0.412,0.014,3.52,17292500,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",0.34,0.44299999,0.398,0.058,17.06,7350800,{"date":1017,"open":1018,"high":976,"low":969,"close":1010,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1010},"2026-05-26",0.384,-0.029,-7.86,2761400,{"date":1023,"open":1024,"high":1003,"low":1025,"close":994,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":994},"2026-05-22",0.354,0.322,0.011,3.07,3164600,{"date":1030,"open":1031,"high":1032,"low":915,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",0.36000001,0.37,0.35800001,-0.009,-2.45,1171400,{"date":1038,"open":1032,"high":976,"low":1039,"close":1040,"change":854,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-20",0.33500001,0.36700001,0.82,1914100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",0.396,0.405,0.36300001,0.36399999,-0.032,-8.08,1275100,{"date":1053,"open":1054,"high":1054,"low":1045,"close":1045,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1045},"2026-05-18",0.44400001,-0.047,-10.61,1320300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1011,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1011},"2026-05-15",0.46000001,0.46399999,0.426,-0.017,-3.7,1020200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1060,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1060},"2026-05-14",0.449,0.50700003,0.43099999,0.023,5.26,2147500,{"date":1075,"open":1001,"high":1076,"low":1077,"close":1078,"change":1026,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-13",0.44600001,0.421,0.43700001,2.58,1179800,{"date":1082,"open":1078,"high":1060,"low":1083,"close":1062,"change":1034,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1062},"2026-05-12",0.42399999,-2.07,1168200,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":979,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-11",0.493,0.43399999,0.435,-9,1872700,{"date":1094,"open":1054,"high":1095,"low":1096,"close":1097,"change":996,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",0.48300001,0.41999999,0.47799999,7.42,1723100,{"date":1101,"open":1077,"high":1102,"low":1077,"close":995,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":995},"2026-05-07",0.477,0.025,5.95,1972200,{"date":1107,"open":1011,"high":1011,"low":1108,"close":1096,"change":871,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1096},"2026-05-06",0.41,-4.33,1972400,{"date":1112,"open":1083,"high":1060,"low":1077,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-05",0.43900001,0.018,4.28,1274200,{"date":1118,"open":1119,"high":1119,"low":1096,"close":1077,"change":1120,"percent_change":803,"volume":1121,"transactions":9,"vwap":1077},"2026-05-04",0.49000001,-0.053,2653600,{"date":1123,"open":1124,"high":985,"low":1125,"close":1126,"change":1005,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-01",0.46700001,0.45899999,0.47400001,3.04,1264400,{"date":1130,"open":1054,"high":1126,"low":1131,"close":1060,"change":1132,"percent_change":89,"volume":1133,"transactions":9,"vwap":1060},"2026-04-30",0.42500001,0.015,1190300,{"date":1135,"open":1136,"high":1136,"low":1001,"close":995,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":995},"2026-04-29",0.479,-0.034,-7.1,1368600,{"date":1141,"open":1102,"high":1142,"low":995,"close":1136,"change":854,"percent_change":820,"volume":1143,"transactions":9,"vwap":1136},"2026-04-28",0.49599999,1737300,{"date":1145,"open":1146,"high":1002,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-27",0.5,0.47,0.47600001,-0.037,-7.21,2335200,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-24",0.55400002,0.50300002,0.51300001,-0.005,-0.97,1990500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",0.58499998,0.59799999,0.51499999,0.51800001,-0.082,-13.67,2821000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-22",0.62,0.62599999,0.53500003,0.60000002,-0.008,-1.32,2797500,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-21",0.64700001,0.56999999,0.60799998,-0.083,-12.01,3258300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":987,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-20",0.78299999,0.80000001,0.68300003,0.69099998,-9.08,3641100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",0.67400002,0.87699997,0.66000003,0.75999999,0.084,12.43,9748200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-16",0.63999999,0.68000001,0.55000001,0.676,0.055,8.86,7996300,{"date":1213,"open":1214,"high":1205,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-15",0.57999998,0.51999998,0.62099999,0.038,6.52,18780900,{"date":1221,"open":1171,"high":1222,"low":1223,"close":1224,"change":854,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-14",0.65899998,0.551,0.583,0.52,3542000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1214,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1214},"2026-04-13",0.52399999,0.59399998,0.49700001,0.079,15.77,1544700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",0.54500002,0.56199998,0.45199999,0.50099999,-0.049,-8.91,2220600,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1207,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1207},"2026-04-09",0.63599998,0.54799998,-0.089,-13.93,1208700,{"date":1252,"open":1253,"high":1254,"low":820,"close":1255,"change":1019,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-08",0.66600001,0.67900002,0.639,-4.34,637000,{"date":1259,"open":1260,"high":1261,"low":1171,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-07",0.69,0.71799999,0.66799998,-0.027,-3.88,641100,{"date":1267,"open":1206,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-06",0.75599998,0.66100001,0.69499999,0.013,1.91,1097300,{"date":1275,"open":1171,"high":1276,"low":1077,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-02",0.68800002,0.68199998,0.061,9.82,2190600,{"date":1282,"open":1283,"high":1284,"low":1216,"close":1216,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1216},"2026-04-01",0.72000003,0.74000001,-0.096,-13.39,1390800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-31",0.74699998,0.838,0.71700001,-0.003,-0.42,1637000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1283,"change":1019,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1283},"2026-03-30",0.755,0.77200001,0.704,-3.87,580300,{"date":1304,"open":1305,"high":1306,"low":1284,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",0.83999997,0.87,0.74900001,-0.114,-13.21,1087200,{"date":1312,"open":1305,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1041,"volume":1317,"transactions":9,"vwap":1315},"2026-03-26",0.88999999,0.81699997,0.86299998,0.007,670300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":113,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-25",0.85000002,0.89499998,0.77100003,0.85600001,-1.15,1177000,{"date":1327,"open":1189,"high":1328,"low":1189,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-24",0.94,0.866,-0.011,-1.25,1000500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1197,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1197},"2026-03-23",0.94999999,0.95700002,0.81099999,-0.078,-8.17,1704400,{"date":1342,"open":47,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",1.03,0.93000001,0.95499998,-0.105,-9.91,1760400,{"date":1350,"open":1351,"high":1352,"low":1343,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-19",1.07,1.1,1.06,-0.05,-4.5,722500,{"date":1358,"open":1359,"high":1360,"low":90,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-18",1.2,1.21,1.11,-0.09,-7.5,2102900,{"date":1366,"open":811,"high":1367,"low":1359,"close":1359,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1359},"2026-03-17",1.28,-0.07,-5.51,632500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-16",1.24,1.29,1.18,1.27,0.05,4.1,669000,{"date":1381,"open":1382,"high":1376,"low":1359,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-13",1.25,1.22,0.01,0.83,984600,{"date":1388,"open":1389,"high":1374,"low":1375,"close":1360,"change":1354,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1360},"2026-03-12",1.23,-3.97,1106500,{"date":1393,"open":1376,"high":1394,"low":1359,"close":811,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":811},"2026-03-11",1.31,-0.02,-1.56,1214600,{"date":1399,"open":1400,"high":1401,"low":811,"close":1367,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1367},"2026-03-10",1.37,1.38,-0.15,-10.49,2650400,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-09",1.7,1.42,1.43,-0.27,-15.88,2444700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1407,"change":1384,"percent_change":372,"volume":1418,"transactions":9,"vwap":1407},"2026-03-06",1.67,1.765,1.6,1470100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":113,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-05",1.62,1.78,1.51,1.69,-0.59,3181600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1407,"change":1432,"percent_change":1138,"volume":1433,"transactions":9,"vwap":1407},"2026-03-04",1.85,1.88,1.66,-0.13,2363800,{"date":1435,"open":1430,"high":1436,"low":1437,"close":261,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":261},"2026-03-03",1.89,1.61,-0.1,-5.18,4860500,{"date":1442,"open":1443,"high":1444,"low":261,"close":1445,"change":844,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-02",2,2.68,1.93,9.66,17998800,{"date":1449,"open":1272,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-27",1.94,1.76,-0.19,-9.74,1073000,{"date":1456,"open":1457,"high":1458,"low":1272,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-26",2.1,2.14,1.95,-0.14,-6.7,865000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-25",2.15,2.21,2.05,2.09,-0.04,-1.88,596500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1272,"volume":1479,"transactions":9,"vwap":1477},"2026-02-24",2.08,2.16,2.02,2.13,0.04,588600,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1468,"change":1484,"percent_change":872,"volume":1485,"transactions":9,"vwap":1468},"2026-02-23",2.25,2.04,-0.21,418300,{"date":1487,"open":1482,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-20",2.44,2.12,2.3,0.03,1.32,908100,{"date":1495,"open":880,"high":718,"low":1436,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-19",2.27,0.33,17.01,1573900,{"date":1501,"open":1445,"high":1502,"low":1430,"close":1450,"change":1384,"percent_change":1225,"volume":1503,"transactions":9,"vwap":1450},"2026-02-18",1.98,575900,{"date":1505,"open":1506,"high":456,"low":1507,"close":1445,"change":1438,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1445},"2026-02-17",2.01,1.87,-4.93,746200,{"date":1511,"open":1512,"high":1465,"low":1513,"close":456,"change":1478,"percent_change":1506,"volume":1514,"transactions":9,"vwap":456},"2026-02-13",1.99,1.956,556300,{"date":1516,"open":1517,"high":1457,"low":1518,"close":1512,"change":1460,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1512},"2026-02-12",2.07,1.92,-6.57,771600,{"date":1522,"open":1523,"high":1524,"low":1483,"close":1477,"change":229,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1477},"2026-02-11",2.2,2.22,-3.62,624900,{"date":1528,"open":1529,"high":1529,"low":1465,"close":1466,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1466},"2026-02-10",2.4,-0.18,-7.53,814600,{"date":1534,"open":1490,"high":1535,"low":1477,"close":1536,"change":1497,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-09",2.48,2.39,16.02,1189900,{"date":1540,"open":1450,"high":1541,"low":1450,"close":1542,"change":807,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-06",2.11,2.06,8.42,1024900,{"date":1546,"open":1517,"high":1468,"low":1547,"close":1547,"change":334,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-05",1.9,-11.63,1450900,{"date":1551,"open":1552,"high":1553,"low":1517,"close":1465,"change":1438,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1465},"2026-02-04",2.23,2.239,-4.44,1088600,{"date":1557,"open":1558,"high":1559,"low":1489,"close":1482,"change":281,"percent_change":1242,"volume":1560,"transactions":9,"vwap":1482},"2026-02-03",2.57,2.74,12905500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":240,"percent_change":240,"volume":1567,"transactions":9,"vwap":1566},"2026-02-02",2.45,2.619,2.38,2.47,884600,{"date":1569,"open":1570,"high":1571,"low":1466,"close":1566,"change":108,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1566},"2026-01-30",2.34,2.59,2.49,1506000,{"date":1575,"open":1536,"high":1576,"low":1465,"close":1577,"change":1491,"percent_change":811,"volume":1578,"transactions":9,"vwap":1577},"2026-01-29",2.5,2.41,1780300,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1565,"change":1460,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1565},"2026-01-28",2.52,2.26,-5.56,1661900,{"date":1586,"open":1529,"high":1587,"low":1457,"close":1581,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1581},"2026-01-27",2.55,0.12,5,2559100,{"date":1592,"open":1593,"high":1594,"low":1536,"close":1529,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1529},"2026-01-26",2.79,2.87,-0.39,-13.98,2076900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1593,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1593},"2026-01-23",3.11,3.166,2.77,-0.3,-9.71,1626500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":82,"change":1362,"percent_change":1611,"volume":1612,"transactions":9,"vwap":82},"2026-01-22",3.17,3.24,3.045,-2.83,1352300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1588,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-21",3.1,3.33,3.08,3.18,3.92,1360900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-20",3.36,3.39,3.03,3.06,-0.43,-12.32,2302700,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":500,"volume":1636,"transactions":9,"vwap":1634},"2026-01-16",3.87,3.47,3.49,-0.16,3322200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1478,"percent_change":1361,"volume":1643,"transactions":9,"vwap":1642},"2026-01-15",3.68,3.84,3.43,3.65,1326600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1395,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-14",3.63,3.71,3.46,3.61,-0.55,1619600,{"date":1653,"open":1654,"high":727,"low":1655,"close":1646,"change":1656,"percent_change":199,"volume":1657,"transactions":9,"vwap":1646},"2026-01-13",4.01,3.575,-0.175,3579200,{"date":1659,"open":1660,"high":1661,"low":1647,"close":1662,"change":240,"percent_change":240,"volume":1663,"transactions":9,"vwap":1662},"2026-01-12",3.76,4.04,3.805,967200,{"date":1665,"open":1666,"high":1667,"low":697,"close":1662,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1662},"2026-01-09",4.12,4.225,-0.445,-10.47,2048300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":707,"change":1676,"percent_change":67,"volume":1677,"transactions":9,"vwap":707},"2026-01-08",3.44,4.27,3.35,0.85,2834600,{"date":1679,"open":1680,"high":686,"low":1681,"close":1682,"change":1683,"percent_change":75,"volume":1684,"transactions":9,"vwap":1682},"2026-01-07",3.62,3.385,3.4,-0.24,1350700,{"date":1686,"open":1687,"high":1687,"low":1646,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-06",4,3.64,-0.29,-7.38,1356100,{"date":1693,"open":695,"high":695,"low":1694,"close":1694,"change":1689,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-05",3.93,-6.87,1096900,{"date":1698,"open":1699,"high":1674,"low":1700,"close":1701,"change":909,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-02",4.03,3.89,4.22,4.71,1001800,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1699,"change":240,"percent_change":240,"volume":1708,"transactions":9,"vwap":1699},"2025-12-31",3.94,4.24,847800,{"date":1710,"open":1378,"high":727,"low":1711,"close":1699,"change":1368,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1699},"2025-12-30",3.88,-1.71,784400,{"date":1715,"open":1716,"high":1717,"low":698,"close":1378,"change":1432,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1378},"2025-12-29",4.18,4.29,-3.07,1317100,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-26",4.54,4.165,4.23,-0.35,-7.64,693400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-24",4.45,4.63,4.36,4.58,0.11,2.46,423200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1491,"percent_change":552,"volume":1743,"transactions":9,"vwap":1742},"2025-12-23",4.48,4.95,4.41,4.47,1208600,{"date":1745,"open":1746,"high":1747,"low":707,"close":1748,"change":1749,"percent_change":688,"volume":1750,"transactions":9,"vwap":1748},"2025-12-22",4.5,4.59,4.44,0.02,1110900,{"date":1752,"open":1753,"high":1702,"low":1754,"close":1755,"change":1756,"percent_change":1064,"volume":1757,"transactions":9,"vwap":1755},"2025-12-19",4.6,4.372,4.42,-0.17,1232100,{"date":1759,"open":1760,"high":1761,"low":1747,"close":1747,"change":1294,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1747},"2025-12-18",5.06,5.29,-8.38,997300,{"date":1765,"open":1766,"high":1767,"low":1740,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-17",5.12,5.32,5.01,-0.11,-2.15,415700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1766,"change":909,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1766},"2025-12-16",5.11,5.41,4.975,3.85,519800,{"date":1780,"open":1781,"high":1782,"low":1702,"close":1783,"change":1460,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-15",5.19,5.23,4.93,-2.76,945800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-12",5.74,5.842,5.035,5.07,-0.73,-12.59,1013100,{"date":1796,"open":1797,"high":187,"low":1798,"close":1799,"change":1460,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-11",5.93,5.66,5.8,-2.36,762600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1804,"change":1807,"percent_change":1355,"volume":1808,"transactions":9,"vwap":1804},"2025-12-10",5.94,6.24,5.81,-0.28,773100,{"date":1810,"open":1811,"high":196,"low":1812,"close":1813,"change":1588,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-09",6.1,5.901,6.22,1.97,493500,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1811,"change":323,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1811},"2025-12-08",6.62,5.89,-5.57,1120200,{"date":1823,"open":205,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-05",7.22,6.351,6.46,-0.81,-11.14,1341800,{"date":1831,"open":717,"high":1832,"low":1833,"close":1834,"change":1171,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-04",7.44,6.5,7.27,9.32,1774300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-03",6.04,6.675,5.782,6.65,0.61,10.1,1594600,{"date":1847,"open":1804,"high":1848,"low":1849,"close":1839,"change":594,"percent_change":1423,"volume":1850,"transactions":9,"vwap":1839},"2025-12-02",6.99,5.91,2222200,{"date":1852,"open":1853,"high":196,"low":1854,"close":1104,"change":128,"percent_change":218,"volume":1855,"transactions":9,"vwap":1104},"2025-12-01",5.38,5.25,1553000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1530,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-28",5.69,5.84,5.425,5.55,-3.14,668900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-26",6.2,6.95,5.375,5.73,-0.56,-8.9,3957900,{"date":1874,"open":1853,"high":1848,"low":1875,"close":1876,"change":1343,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-25",5.1,6.29,19.58,8902900,{"date":1880,"open":1741,"high":1881,"low":1732,"close":1072,"change":1328,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1072},"2025-11-24",5.542,21.76,1766100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":695,"change":1889,"percent_change":1675,"volume":1890,"transactions":9,"vwap":695},"2025-11-21",4.15,4.425,4.05,0.14,432200,{"date":1892,"open":1717,"high":1893,"low":1894,"close":1716,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1716},"2025-11-20",4.668,4.152,-0.03,-0.71,794500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1769,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-19",4.33,4.4,4.075,4.21,-2.55,519400,{"date":1907,"open":1908,"high":1909,"low":1888,"close":695,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":695},"2025-11-18",4.31,4.455,-0.12,-2.7,805700,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1748,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1748},"2025-11-17",4.98,4.391,-0.26,-5.53,834000,{"date":1921,"open":708,"high":1922,"low":1923,"close":708,"change":1402,"percent_change":1924,"volume":1925,"transactions":9,"vwap":708},"2025-11-14",5.08,4.66,-3.09,1163100,{"date":1927,"open":1928,"high":1929,"low":1753,"close":1930,"change":412,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-13",5.16,5.28,4.85,-7.09,886800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1689,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-12",5.54,5.79,4.49,5.22,-5.26,1383200,{"date":1942,"open":1799,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-11",5.85,5.46,5.51,-0.44,-7.39,792700,{"date":1950,"open":1951,"high":1952,"low":1944,"close":1104,"change":113,"percent_change":1756,"volume":1953,"transactions":9,"vwap":1104},"2025-11-10",6.03,6.315,1068100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1689,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-07",6,6.13,5.7,5.96,-4.64,1705500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":728,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-06",7.25,7.255,6.17,6.25,-14.27,1049300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-05",6.47,7.35,6.3,7.29,0.84,13.02,1093400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1384,"percent_change":807,"volume":1985,"transactions":9,"vwap":1984},"2025-11-04",6.18,7.1,6.05,6.45,1214100,{"date":1987,"open":1988,"high":1098,"low":1989,"close":1990,"change":219,"percent_change":520,"volume":1991,"transactions":9,"vwap":1990},"2025-11-03",6.97,6.4,6.44,1385500,{"date":1993,"open":1994,"high":215,"low":195,"close":1995,"change":1368,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-31",7.11,7.02,-0.99,667100,{"date":1999,"open":2000,"high":1973,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-30",6.8,6.73,7.09,0.08,1.14,587800,{"date":2007,"open":2008,"high":299,"low":2009,"close":217,"change":323,"percent_change":2010,"volume":2011,"transactions":9,"vwap":217},"2025-10-29",7.32,6.84,-4.88,1136100,{"date":2013,"open":2014,"high":2015,"low":2008,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-28",8.03,8.7,7.37,-0.63,-7.88,1894100,{"date":2021,"open":2022,"high":277,"low":2023,"close":246,"change":1171,"percent_change":2024,"volume":2025,"transactions":9,"vwap":246},"2025-10-27",7.59,6.71,8.4,2198800,{"date":2027,"open":2028,"high":246,"low":2029,"close":2030,"change":219,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-24",7.96,7.16,7.38,-7.29,1439500,{"date":2034,"open":2035,"high":269,"low":2036,"close":2028,"change":1032,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2028},"2025-10-23",7.81,7.316,4.87,1238900,{"date":2040,"open":22,"high":2041,"low":194,"close":2022,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2022},"2025-10-22",8.34,0.07,0.93,2822800,{"date":2046,"open":2047,"high":2047,"low":216,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-21",9.18,7.52,-1.73,-18.7,2418200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-20",11.225,11.34,8.91,9.25,-1.59,-14.67,2274600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-17",12.31,13.81,10.07,10.84,-2.38,-18,3613700,{"date":2071,"open":2072,"high":2073,"low":454,"close":2074,"change":1734,"percent_change":1976,"volume":2075,"transactions":9,"vwap":2074},"2025-10-16",14.25,15.59,13.22,3325700,{"date":2077,"open":422,"high":2078,"low":441,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-15",14.53,13.11,1.72,15.1,3502100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":68,"percent_change":257,"volume":2089,"transactions":9,"vwap":2088},"2025-10-14",10.38,11.74,10.2,11.39,2754300,{"date":2091,"open":2092,"high":2093,"low":29,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-13",8.22,10.495,10.49,2.53,31.78,3118100,{"date":2099,"open":2100,"high":2101,"low":289,"close":2028,"change":2102,"percent_change":911,"volume":2103,"transactions":9,"vwap":2028},"2025-10-10",9.15,9.49,-1,2571500,{"date":2105,"open":997,"high":308,"low":2106,"close":2107,"change":2108,"percent_change":408,"volume":2109,"transactions":9,"vwap":2107},"2025-10-09",7.822,8.96,0.96,1281100,{"date":2111,"open":2112,"high":2113,"low":228,"close":246,"change":1460,"percent_change":2114,"volume":2115,"transactions":9,"vwap":246},"2025-10-08",8.24,8.364,-1.72,1271800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-07",9.37,9.39,7.6,8.14,-1.11,-12,2572800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2057,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2057},"2025-10-06",9.07,9.699,8.549,0.53,6.08,2601500,{"date":2134,"open":2092,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-03",9.42,8.05,8.72,0.23,2.71,2931900,{"date":2142,"open":2143,"high":2137,"low":2035,"close":2144,"change":1377,"percent_change":372,"volume":2145,"transactions":9,"vwap":2144},"2025-10-02",8.57,8.49,2079500,{"date":2147,"open":2148,"high":2149,"low":1982,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-01",7.14,8.89,8.44,1.44,20.57,5895900,{"date":2155,"open":194,"high":2156,"low":2157,"close":22,"change":2158,"percent_change":695,"volume":2159,"transactions":9,"vwap":22},"2025-09-30",7.23,6.36,0.29,2668000,{"date":2161,"open":1813,"high":2000,"low":2162,"close":2023,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2023},"2025-09-29",5.88,0.42,6.68,2552400,{"date":2167,"open":1958,"high":2168,"low":1861,"close":1876,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1876},"2025-09-26",6.31,0.71,12.72,2630600,{"date":2173,"open":1929,"high":2174,"low":2175,"close":2174,"change":2176,"percent_change":1536,"volume":2177,"transactions":9,"vwap":2174},"2025-09-25",5.58,5.18,0.13,855000,{"date":2179,"open":2180,"high":2181,"low":1775,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-24",5.65,5.83,5.45,-0.2,-3.54,1032300,{"date":2187,"open":1839,"high":1974,"low":1861,"close":2180,"change":1725,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2180},"2025-09-23",-5.83,1899600,{"date":2191,"open":1849,"high":2157,"low":2181,"close":1956,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1956},"2025-09-22",-0.23,-3.69,1877300,{"date":2196,"open":1104,"high":1818,"low":2197,"close":2198,"change":1001,"percent_change":2120,"volume":2199,"transactions":9,"vwap":2198},"2025-09-19",5.651,6.23,7199300,{"date":2201,"open":2202,"high":1804,"low":2203,"close":1936,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1936},"2025-09-18",5.645,5.5,0.46,8.63,3975700,{"date":2208,"open":2209,"high":2180,"low":725,"close":2210,"change":1603,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-17",5.36,5.33,-5.33,2024600,{"date":2214,"open":2215,"high":2216,"low":2174,"close":2217,"change":21,"percent_change":1835,"volume":2218,"transactions":9,"vwap":2217},"2025-09-16",6.32,6.66,5.63,18632400,{"date":2220,"open":1730,"high":1781,"low":707,"close":725,"change":820,"percent_change":2221,"volume":2222,"transactions":9,"vwap":725},"2025-09-15",13.94,7114300,{"date":2224,"open":2225,"high":2225,"low":687,"close":2226,"change":1749,"percent_change":1001,"volume":2227,"transactions":9,"vwap":2226},"2025-09-12",4.67,4.52,666600,{"date":2229,"open":707,"high":1722,"low":707,"close":1746,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1746},"2025-09-11",0.21,4.9,809000,{"date":2234,"open":1730,"high":2235,"low":727,"close":1717,"change":1807,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1717},"2025-09-10",4.72,-6.13,995100,{"date":2239,"open":2240,"high":2241,"low":1730,"close":2242,"change":1362,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-09",4.55,4.676,4.57,-1.93,1068300,{"date":2246,"open":2247,"high":2182,"low":2248,"close":1923,"change":1910,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1923},"2025-09-08",4.75,4.61,-2.51,2789100,{"date":2252,"open":2253,"high":1853,"low":2254,"close":2255,"change":108,"percent_change":1376,"volume":2256,"transactions":9,"vwap":2255},"2025-09-05",5.03,4.69,4.78,3089300,{"date":2258,"open":1930,"high":2231,"low":687,"close":2235,"change":1432,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2235},"2025-09-04",-2.68,1756100,{"date":2262,"open":2263,"high":2264,"low":2247,"close":1930,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1930},"2025-09-03",5.24,5.47,-0.5,-9.35,3042600,{"date":2269,"open":2175,"high":2270,"low":1922,"close":2271,"change":21,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-02",7.19,5.35,9.86,48766300,{"date":2275,"open":2276,"high":1943,"low":1732,"close":2037,"change":1375,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2037},"2025-08-29",5.44,31.98,84543000,{"date":2280,"open":2281,"high":1730,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-28",4.3,3.66,3.69,-0.64,-14.78,3061800,{"date":2288,"open":2289,"high":2289,"low":1717,"close":1900,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1900},"2025-08-27",5.4,-1.47,-25.34,5477100,{"date":2294,"open":2295,"high":2296,"low":1901,"close":1799,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1799},"2025-08-26",4.8,11.15,0.86,17.41,45062600,{"date":2301,"open":1674,"high":2302,"low":1654,"close":2303,"change":160,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-25",4.97,4.94,17.62,428200,{"date":2307,"open":2308,"high":687,"low":2308,"close":2309,"change":820,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-22",3.51,4.2,17.65,424600,{"date":2313,"open":1639,"high":1639,"low":2314,"close":2315,"change":1377,"percent_change":1408,"volume":2316,"transactions":9,"vwap":2315},"2025-08-21",3.41,3.57,142600,{"date":2318,"open":1680,"high":2319,"low":2320,"close":1006,"change":1910,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1006},"2025-08-20",3.77,3.31,-3.3,242200,{"date":2324,"open":1661,"high":1661,"low":2325,"close":1688,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1688},"2025-08-19",3.569,-0.335,-8.43,292800,{"date":2330,"open":1888,"high":1724,"low":1777,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-18",3.975,-0.125,-3.05,143000,{"date":2336,"open":1903,"high":1901,"low":2337,"close":1378,"change":1769,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1378},"2025-08-15",3.91,-2.61,298900,{"date":2341,"open":1901,"high":1901,"low":1687,"close":1903,"change":281,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1903},"2025-08-14",-4.97,306700,{"date":2345,"open":2281,"high":1747,"low":2281,"close":2346,"change":1889,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-13",4.43,3.26,296900,{"date":2350,"open":1378,"high":2351,"low":2352,"close":1717,"change":2176,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1717},"2025-08-12",4.292,3.74,3.12,401800,{"date":2356,"open":2357,"high":1589,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-11",4.73,3.95,4.16,-0.54,-11.49,481600,{"date":2364,"open":1768,"high":2365,"low":2366,"close":708,"change":412,"percent_change":2367,"volume":2368,"transactions":9,"vwap":708},"2025-08-08",5.014,4.56,-7.3,234600,{"date":2370,"open":1945,"high":1945,"low":1589,"close":1791,"change":423,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1791},"2025-08-07",-9.3,186400,{"date":2374,"open":2375,"high":1967,"low":2203,"close":2376,"change":1635,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-06",5.75,5.59,-2.78,248100,{"date":2380,"open":2203,"high":2381,"low":2382,"close":2375,"change":2383,"percent_change":2203,"volume":2384,"transactions":9,"vwap":2375},"2025-08-05",5.979,5.348,0.3,253500,{"date":2386,"open":1854,"high":2387,"low":2253,"close":2182,"change":2230,"percent_change":1654,"volume":2388,"transactions":9,"vwap":2182},"2025-08-04",5.49,237900,{"date":2390,"open":1966,"high":1966,"low":1774,"close":2263,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2263},"2025-08-01",-0.75,-12.52,355100,{"date":2395,"open":1867,"high":1867,"low":1797,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-07-31",5.99,-0.88,-12.81,355700,{"date":2401,"open":1832,"high":1832,"low":206,"close":2402,"change":219,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-30",6.87,-7.79,197900,{"date":2406,"open":228,"high":288,"low":2407,"close":299,"change":412,"percent_change":2408,"volume":2409,"transactions":9,"vwap":299},"2025-07-29",7.4,-4.73,205600,{"date":2411,"open":2412,"high":2412,"low":2413,"close":288,"change":2414,"percent_change":1583,"volume":2415,"transactions":9,"vwap":288},"2025-07-28",8.45,7.77,-0.46,223000,{"date":2417,"open":2418,"high":2418,"low":2419,"close":311,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":311},"2025-07-25",8.8,8.25,-0.49,-5.59,120600,{"date":2424,"open":2137,"high":2425,"low":2412,"close":2426,"change":1377,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-24",9.44,8.77,0.57,234900,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2137,"change":807,"percent_change":1507,"volume":2433,"transactions":9,"vwap":2137},"2025-07-23",8.56,9.05,190700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2431,"change":807,"percent_change":1547,"volume":2439,"transactions":9,"vwap":2431},"2025-07-22",8.48,8.67,8.216,115900,{"date":2441,"open":246,"high":2442,"low":2443,"close":2024,"change":2163,"percent_change":1072,"volume":2444,"transactions":9,"vwap":2024},"2025-07-21",8.92,7.98,241900,{"date":2446,"open":2447,"high":310,"low":2448,"close":2443,"change":1756,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2443},"2025-07-18",8.15,7.823,-2.09,142900,{"date":2452,"open":246,"high":2453,"low":226,"close":2447,"change":123,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2447},"2025-07-17",8.43,3.16,234500,{"date":2457,"open":2458,"high":311,"low":289,"close":29,"change":1368,"percent_change":2397,"volume":2459,"transactions":9,"vwap":29},"2025-07-16",8.07,213100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2230,"percent_change":2139,"volume":2466,"transactions":9,"vwap":2465},"2025-07-15",7.76,8.099,7.402,7.97,173300,{"date":2468,"open":29,"high":2469,"low":280,"close":2462,"change":1354,"percent_change":2284,"volume":2470,"transactions":9,"vwap":2462},"2025-07-14",8.388,210600,{"date":2472,"open":2418,"high":2473,"low":228,"close":2035,"change":1158,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2035},"2025-07-11",8.82,-11.05,345900,{"date":2477,"open":2478,"high":1279,"low":2137,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-10",9.52,8.78,-0.92,-9.48,416200,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":1377,"percent_change":1225,"volume":2488,"transactions":9,"vwap":2487},"2025-07-09",9.75,9.35,9.7,110900,{"date":2490,"open":2491,"high":2492,"low":308,"close":2493,"change":2391,"percent_change":1150,"volume":2494,"transactions":9,"vwap":2493},"2025-07-08",10.385,10.422,9.65,436800,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-07",10.91,10.274,10.4,-0.515,-4.72,139700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":424,"volume":2510,"transactions":9,"vwap":2508},"2025-07-03",11.38,11.45,10.7,10.915,-0.465,119100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2505,"change":946,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2505},"2025-07-02",11.11,11.57,11.07,2.8,141900,{"date":2519,"open":2520,"high":2521,"low":370,"close":2515,"change":1889,"percent_change":1367,"volume":2522,"transactions":9,"vwap":2515},"2025-07-01",10.66,11.2,122900,{"date":2524,"open":2499,"high":432,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-06-30",10.255,10.93,0.97,9.74,318900,{"date":2531,"open":2499,"high":2532,"low":2533,"close":2534,"change":1946,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-27",10.46,9.9,9.96,-4.23,221700,{"date":2538,"open":2539,"high":2539,"low":1844,"close":2499,"change":2360,"percent_change":756,"volume":2540,"transactions":9,"vwap":2499},"2025-06-26",10.89,316600,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":1484,"percent_change":1470,"volume":2546,"transactions":9,"vwap":2545},"2025-06-25",11.31,10.65,10.94,145800,{"date":2548,"open":2549,"high":2550,"low":398,"close":2296,"change":1734,"percent_change":47,"volume":2551,"transactions":9,"vwap":2296},"2025-06-24",11.23,11.46,287200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1147,"percent_change":1730,"volume":2558,"transactions":9,"vwap":2557},"2025-06-23",10.55,11.3,10.12,11.04,367700,{"date":2560,"open":432,"high":2561,"low":400,"close":2562,"change":2102,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-20",11.44,10.57,-8.64,362200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2514,"change":2043,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2514},"2025-06-18",10.74,11.96,10.5,8.74,520500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":603,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-17",11.81,11.843,10.6,10.64,-11.99,601800,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-06-16",13.92,11.91,12.09,-1.9,-13.58,1012500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1507,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-13",15.38,17.28,13.13,13.99,15.43,5871500,{"date":2597,"open":2598,"high":2599,"low":430,"close":2600,"change":2284,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-12",12.13,12.47,12.12,-5.02,253900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":1746,"volume":2610,"transactions":9,"vwap":2608},"2025-06-11",12.21,13.4,11.86,12.76,0.55,293100,{"date":2612,"open":676,"high":676,"low":2583,"close":2605,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2605},"2025-06-10",-0.87,-6.65,328600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":530,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-06-09",13.85,14.17,12.96,13.08,-5.49,212100,{"date":2625,"open":2064,"high":2626,"low":2627,"close":2628,"change":807,"percent_change":840,"volume":2629,"transactions":9,"vwap":2628},"2025-06-06",14.186,13.5,13.84,138900,{"date":2631,"open":2632,"high":2633,"low":2627,"close":2634,"change":412,"percent_change":2635,"volume":2488,"transactions":9,"vwap":2634},"2025-06-05",14.05,14.35,13.68,-2.63,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2632,"change":2183,"percent_change":562,"volume":2641,"transactions":9,"vwap":2632},"2025-06-04",14.33,14.69,13.89,103800,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2072,"change":2102,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2072},"2025-06-03",15.11,15.305,14,-6.56,166100,{"date":2650,"open":2651,"high":2073,"low":2652,"close":2653,"change":1424,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-02",13.52,13.27,15.25,12.46,302800,{"date":2657,"open":2640,"high":431,"low":2658,"close":2659,"change":2420,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-30",13.2,13.56,-3.49,134800,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2632,"change":229,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2632},"2025-05-29",14.6,13.05,-0.57,259800,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-05-28",16.41,13.55,14.13,-2.1,-12.94,465900,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-27",18.49,15.5,16.23,-1.77,-9.83,378500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-23",18.2,18.56,16.5,18,-2.02,-10.09,357700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-05-22",22.57,23,18.64,20.02,-1.67,-7.7,430600,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-21",20.845,26.21,19.8,21.69,2.29,11.8,1264600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1623,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-20",15.94,20.39,15.48,19.4,20.95,588500,{"date":2720,"open":2721,"high":2688,"low":2722,"close":2723,"change":1734,"percent_change":1260,"volume":2724,"transactions":9,"vwap":2723},"2025-05-19",15.7,15.4,16.040001,38800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1484,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-16",16,17,15.663,15.93,-1.3,59500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":1301,"volume":2740,"transactions":9,"vwap":2738},"2025-05-15",16.45,16.499,15.331,16.14,-0.65,64100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2303,"volume":2748,"transactions":9,"vwap":2746},"2025-05-14",17.36,18.115,16.21,16.79,0.79,141600,{"date":2750,"open":2751,"high":2752,"low":2751,"close":2727,"change":2753,"percent_change":1072,"volume":2754,"transactions":9,"vwap":2727},"2025-05-13",15.12,16.33,0.8,78700,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1362,"percent_change":1425,"volume":2761,"transactions":9,"vwap":2760},"2025-05-12",15.66,15.735,15.026,15.2,59300,{"date":2763,"open":2764,"high":2727,"low":2765,"close":2766,"change":1491,"percent_change":290,"volume":2767,"transactions":9,"vwap":2766},"2025-05-09",15.46,14.686,15.29,50800,{"date":2769,"open":780,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":1648,"volume":2774,"transactions":9,"vwap":2772},"2025-05-08",15.6,14.5,15.26,0.51,61500,{"date":2776,"open":2777,"high":674,"low":2778,"close":2779,"change":1870,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-07",15.56,14.54,14.75,-3.66,34000,{"date":2783,"open":2752,"high":2752,"low":2784,"close":73,"change":572,"percent_change":1939,"volume":2785,"transactions":9,"vwap":73},"2025-05-06",15.03,51200,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1792,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-05",17.3,17.66,16.12,16.16,-4.32,87200,{"date":2795,"open":2796,"high":2689,"low":2797,"close":2798,"change":188,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-02",16.84,16.6,16.89,2.61,110500,{"date":2802,"open":2790,"high":2803,"low":2804,"close":2805,"change":1734,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-05-01",16.77,15.81,16.46,0.67,54900,{"date":2809,"open":2810,"high":2688,"low":2811,"close":2812,"change":917,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-04-30",16.29,15.44,16.35,1.36,40500,{"date":2816,"open":2817,"high":2688,"low":2818,"close":2819,"change":2820,"percent_change":1535,"volume":2821,"transactions":9,"vwap":2819},"2025-04-29",15.88,15.551,16.13,0.39,58200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":909,"percent_change":1383,"volume":2828,"transactions":9,"vwap":2827},"2025-04-28",15.91,16.255,15.05,15.74,97800,{"date":2830,"open":2752,"high":2831,"low":2766,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-04-25",17.8,15.55,-1.105,-6.63,156800,{"date":2837,"open":1537,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-04-24",17.77,15.35,16.655,0.655,4.09,134900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2727,"change":1407,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2727},"2025-04-23",14.82,16.789,14.586,11.89,254600,{"date":180,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},13.32,14.758,12.9,14.3,0.98,7.36,157400]