[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNA":3,"homepage-market-summary":31,"stock-historical-DNA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DNA","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},"Ginkgo Bioworks Holdings, Inc.","NYSE",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Ginkgo Bioworks Holdings Inc is the platform for cell programming, providing flexible, end-to-end services that solve challenges for organizations across diverse markets, from food and agriculture to pharmaceuticals to industrial and specialty chemicals. The Company reorganized its operations into two operating and reportable segments: Cell Engineering engaged in providing biological R&D services for customers across a range of industries and Biosecurity that provides services to government and commercial customers to identify, monitor, prevent, mitigate, and ultimately protect humanity from biological threats. The maximum of revenue is from Cell Engineering Segment.","485","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.35,13,13.4,11.94,12.5,-0.15,-1.2,2025999.845736,19993,12.4374,17.58,5.37,1259183.109009688,57.2,1372,{"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},1331205,485889977.252422,63.79,"2025-04-22",[182,183,193,204,215,226,237,248,259,270,281,291,301,311,321,331,342,351,359,367,375,385,395,404,413,422,432,442,452,461,472,482,491,501,509,518,527,534,544,555,566,575,583,592,602,609,618,628,637,645,652,661,670,678,686,695,704,711,719,724,732,738,746,755,763,771,780,787,794,801,810,815,821,828,834,841,849,857,861,865,870,878,883,890,895,904,912,920,927,934,940,948,956,962,969,973,979,986,992,998,1005,1011,1020,1028,1035,1042,1049,1055,1062,1068,1072,1077,1084,1090,1095,1100,1104,1109,1114,1120,1125,1132,1140,1147,1153,1157,1162,1168,1174,1182,1188,1197,1203,1209,1214,1220,1226,1231,1237,1240,1244,1247,1254,1258,1263,1268,1276,1284,1287,1292,1300,1306,1311,1317,1320,1325,1331,1335,1342,1349,1355,1361,1365,1372,1378,1385,1389,1395,1401,1407,1414,1420,1425,1431,1437,1445,1452,1456,1461,1466,1474,1479,1484,1490,1495,1500,1505,1509,1513,1521,1525,1529,1532,1537,1543,1547,1551,1555,1560,1565,1571,1577,1582,1587,1593,1599,1602,1607,1613,1617,1622,1627,1631,1637,1642,1646,1651,1657,1662,1667,1672,1675,1679,1684,1688,1692,1699,1706,1712,1719,1726,1734,1742,1749,1756,1763,1771,1778,1783,1792,1800,1808,1816,1824,1831,1838,1847,1856,1861,1868,1875,1883,1890,1897,1905,1913,1919,1926,1934,1940,1948,1954,1961,1968,1974,1980,1986,1990,1996,2001,2007,2013,2018,2023,2032,2038,2045,2051,2057,2063,2071,2078,2083,2091,2096,2102,2109,2117,2124,2129,2137,2143,2151,2158,2166,2171,2177,2183,2191,2195,2202,2208,2214,2221,2225,2229,2234,2240,2245,2249,2255,2261,2268,2273,2281,2287,2294,2298,2304,2309,2315,2318,2322,2327,2331,2334,2338,2342,2346,2352,2355,2358,2362,2367,2371,2376,2382,2388,2392,2396,2399,2405,2409,2413,2420,2426,2429,2433,2438,2443,2448,2453,2457,2461,2467,2470,2473,2480,2484,2487,2491,2494,2498,2503,2507],{"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":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",12.6,13.16,12.11,-0.33,-2.57,2911318.978399,29584,12.6544,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.9,13.415,11.865,12.83,0.87,7.27,4652868.895301,44632,12.8484,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",10.54,12.2699,10.53,11.96,1.5,14.34,4745850.614185,40397,11.5881,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",10.375,10.79,10.095,10.46,-0.2,-1.88,2122119.122996,21473,10.4852,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",10.2,10.67,9.5401,10.66,0.41,4,2312318.048903,23359,10.2663,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",8.5,10.44,8.44,10.25,1.67,19.46,4029650.044569,33121,9.7025,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",9.13,9.28,8.54,8.58,-0.79,-8.43,1845173.517078,18817,8.8501,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",7.87,9.8,7.8,9.37,1.39,17.42,3334099.307958,28283,9.0864,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",8.05,8.1256,7.67,7.98,0.1,1.27,1653358.052119,17597,7.9779,{"date":282,"open":283,"high":275,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",7.83,7.495,7.88,0.04,0.51,1763193.57939,15147,7.8032,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":133,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",7.29,8.14,7.2091,7.84,11.05,2660072.174472,27606,7.8332,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":47,"volume":308,"transactions":309,"vwap":310},"2026-09-16",7.1,7.3909,6.95,7.06,0.07,976218.032003,13372,7.1596,{"date":312,"open":305,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",7.18,6.91,6.99,-0.02,-0.29,732904.009895,12906,7.0366,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",6.66,7.14,7.01,0.26,3.85,1024196.946703,13975,6.9896,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",6.8,6.83,6.52,6.75,-0.03,-0.44,932656.449072,13808,6.6981,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":113,"percent_change":21,"volume":348,"transactions":349,"vwap":350},"2026-09-10",6.72,6.85,6.59,6.78,679470.630646,9323,6.7676,{"date":352,"open":334,"high":353,"low":344,"close":354,"change":21,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",6.93,6.79,-2.16,894183.158113,11616,6.8002,{"date":360,"open":361,"high":306,"low":336,"close":362,"change":113,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",7,6.94,-0.14,1078728.942566,12056,6.9279,{"date":368,"open":333,"high":369,"low":370,"close":305,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",6.97,6.74,0,656659.522554,8775,6.9013,{"date":376,"open":377,"high":378,"low":379,"close":305,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",7.16,7.22,6.76,-0.08,-1.14,860360.261466,12815,6.8653,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":276,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",6.92,7.2986,6.77,7.03,1.44,1267495.820953,12052,6.98,{"date":396,"open":323,"high":397,"low":398,"close":353,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",6.985,6.62,0.12,1.76,1810570.367178,17293,6.8394,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":21,"percent_change":355,"volume":410,"transactions":411,"vwap":412},"2026-08-31",6.9,6.96,6.67,6.81,1209393.18754,11834,6.7948,{"date":414,"open":415,"high":416,"low":314,"close":407,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",7.23,7.285,-0.3,-4.13,1263559.36576,13234,7.0027,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":232,"volume":429,"transactions":430,"vwap":431},"2026-08-27",7.34,7.43,7.17,7.26,0.03,757662.039186,9378,7.3025,{"date":433,"open":434,"high":435,"low":436,"close":415,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",7.33,7.47,7.19,-0.31,-4.11,628789.769847,10378,7.2874,{"date":443,"open":362,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",7.63,6.86,7.54,0.76,11.21,1681926.655176,16393,7.4489,{"date":453,"open":454,"high":455,"low":336,"close":347,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",7.25,7.305,-0.62,-8.38,1076636.843952,13737,6.8723,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",7.09,7.42,6.82,7.4,0.44,6.32,1437058.587225,13555,7.2474,{"date":473,"open":474,"high":475,"low":476,"close":407,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",7.45,7.645,6.925,-0.75,-9.73,1415477.597568,16792,7.249,{"date":483,"open":394,"high":484,"low":305,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",7.7485,7.71,1.18,18.07,2425550.098989,23067,7.4663,{"date":492,"open":344,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",6.875,6.47,6.53,-0.39,-5.64,1106619.344878,11782,6.5877,{"date":502,"open":503,"high":315,"low":398,"close":387,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",6.7,0.13,1.91,689451.637401,11734,6.8761,{"date":510,"open":511,"high":511,"low":512,"close":354,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",7.2,6.775,-0.45,-6.22,1445900.173648,18662,6.8978,{"date":519,"open":520,"high":521,"low":436,"close":522,"change":428,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",7.31,7.55,7.24,0.42,1118189.124473,16157,7.2933,{"date":528,"open":521,"high":521,"low":511,"close":529,"change":417,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",7.21,-3.99,1063208.823907,15796,7.3214,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":363,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",7.69,7.77,7.35,7.51,-1.83,1347973.837004,19245,7.4993,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",7.79,8.27,7.61,7.65,-0.32,-4.02,1320816.146218,17604,7.8857,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",8.31,8.37,7.49,7.97,-0.53,-6.24,1652078.260061,24271,7.8115,{"date":567,"open":250,"high":568,"low":569,"close":239,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",9.24,8.36,-0.87,-9.28,1733826.164451,23186,8.6098,{"date":576,"open":577,"high":578,"low":579,"close":264,"change":371,"percent_change":371,"volume":580,"transactions":581,"vwap":582},"2026-08-05",9.29,9.65,9.23,974539.934884,14272,9.3759,{"date":584,"open":585,"high":586,"low":585,"close":264,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",8.91,9.415,0.43,4.81,1063082.324772,16786,9.2873,{"date":593,"open":594,"high":595,"low":272,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",8.13,9.03,8.94,0.85,10.51,1418049.660746,17532,8.7566,{"date":603,"open":294,"high":604,"low":296,"close":605,"change":371,"percent_change":371,"volume":606,"transactions":607,"vwap":608},"2026-07-31",8.28,8.09,629569.453558,11288,8.0237,{"date":610,"open":611,"high":612,"low":548,"close":605,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",7.76,8.16,0.47,6.17,640303.659676,10736,7.9921,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":380,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",7.64,8.02,7.52,7.62,-1.04,759462.400933,11703,7.7295,{"date":629,"open":630,"high":631,"low":378,"close":632,"change":123,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",7.36,7.745,7.7,3.36,831681.333247,13321,7.5631,{"date":638,"open":446,"high":444,"low":639,"close":474,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",7.345,0.09,1.22,572564.893537,8330,7.4595,{"date":646,"open":275,"high":621,"low":424,"close":630,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",-0.57,-7.19,769726.102841,8673,7.5138,{"date":653,"open":485,"high":654,"low":655,"close":656,"change":276,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",8.04,7.68,7.93,1.28,761002.526555,9937,7.8677,{"date":662,"open":663,"high":621,"low":664,"close":283,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",7.75,7.74,-0.06,-0.76,604326.087038,10916,7.8552,{"date":671,"open":521,"high":560,"low":425,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",7.89,0.34,4.5,704069.741179,12634,7.7767,{"date":679,"open":285,"high":656,"low":680,"close":521,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",7.545,-0.36,-4.55,877915.153917,12332,7.6232,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-17",8,8.115,7.695,7.91,-0.38,-4.58,1158300,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",8.9,9,8.22,8.29,-0.71,-7.89,1243900,{"date":705,"open":706,"high":707,"low":708,"close":698,"change":709,"percent_change":338,"volume":710,"transactions":9,"vwap":698},"2026-07-15",9.09,9.21,8.87,-0.04,607200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":113,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-14",9.1,9.2,8.86,9.04,-0.11,703200,{"date":720,"open":708,"high":721,"low":715,"close":722,"change":709,"percent_change":338,"volume":723,"transactions":9,"vwap":722},"2026-07-13",9.325,9.05,655100,{"date":725,"open":726,"high":727,"low":728,"close":706,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":706},"2026-07-10",9.73,9.805,8.84,-0.64,-6.58,1084900,{"date":733,"open":734,"high":735,"low":713,"close":726,"change":138,"percent_change":736,"volume":737,"transactions":9,"vwap":726},"2026-07-09",9.195,9.775,7.28,1201300,{"date":739,"open":716,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",9.31,8.75,9.07,-0.27,-2.89,1098000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",10.09,10.265,9.155,9.34,-0.77,-7.62,1162200,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":317,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-06",10.24,10.58,9.7,10.11,-2.79,1391500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":399,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",10.31,11.09,10.15,10.4,1.17,865100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",9.98,11.14,9.9,10.28,0.37,3.73,1725100,{"date":781,"open":228,"high":782,"low":783,"close":784,"change":417,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",10.42,9.66,9.91,-2.94,1044400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":709,"percent_change":496,"volume":793,"transactions":9,"vwap":792},"2026-06-29",10.32,10.6,9.85,10.21,1317500,{"date":795,"open":796,"high":797,"low":796,"close":242,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":242},"2026-06-26",9.35,10.34,0.68,7.11,2529200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",9.77,10.45,9.44,9.57,-0.16,-1.64,1434100,{"date":811,"open":722,"high":812,"low":708,"close":726,"change":199,"percent_change":813,"volume":814,"transactions":9,"vwap":726},"2026-06-24",9.75,9.82,1200000,{"date":816,"open":741,"high":817,"low":741,"close":715,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":715},"2026-06-23",9.55,-0.18,-1.99,969200,{"date":822,"open":713,"high":823,"low":824,"close":716,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":716},"2026-06-22",9.47,8.76,-0.13,-1.42,872500,{"date":829,"open":830,"high":707,"low":830,"close":831,"change":832,"percent_change":454,"volume":833,"transactions":9,"vwap":831},"2026-06-18",8.66,9.17,0.62,1545900,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":673,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-17",8.2,8.95,8.55,4.14,1176200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":316,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-16",8.11,8.52,7.94,8.21,-0.24,734200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":673,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-15",8.215,8.45,8.1,8.23,4.31,638400,{"date":858,"open":688,"high":836,"low":611,"close":672,"change":717,"percent_change":859,"volume":860,"transactions":9,"vwap":672},"2026-06-12",-1.38,697200,{"date":862,"open":275,"high":863,"low":444,"close":688,"change":108,"percent_change":447,"volume":864,"transactions":9,"vwap":688},"2026-06-11",8.06,1010500,{"date":866,"open":863,"high":741,"low":867,"close":845,"change":437,"percent_change":868,"volume":869,"transactions":9,"vwap":845},"2026-06-10",7.92,-3.76,1004700,{"date":871,"open":872,"high":873,"low":444,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-09",8.07,8.4,8.25,0.16,1.98,1102300,{"date":879,"open":873,"high":239,"low":880,"close":605,"change":825,"percent_change":881,"volume":882,"transactions":9,"vwap":605},"2026-06-08",8.015,-1.58,820900,{"date":884,"open":697,"high":885,"low":886,"close":699,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":699},"2026-06-05",8.977,7.935,-0.83,-9.17,1519700,{"date":891,"open":252,"high":208,"low":892,"close":722,"change":143,"percent_change":893,"volume":894,"transactions":9,"vwap":722},"2026-06-04",8.513,3.67,4187300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",9.01,9.157,8.456,8.73,-0.6,-6.43,1344000,{"date":905,"open":906,"high":726,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",8.92,8.826,9.33,0.19,2.08,2881100,{"date":913,"open":831,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",9.355,8.89,9.14,-0.23,-2.45,1080300,{"date":921,"open":922,"high":812,"low":923,"close":264,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":264},"2026-05-29",9.4,9.095,-0.09,-0.95,1182800,{"date":928,"open":929,"high":578,"low":741,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-28",8.8,9.46,0.75,8.61,1450700,{"date":935,"open":900,"high":698,"low":253,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-27",8.71,0.02,0.23,713000,{"date":941,"open":942,"high":943,"low":838,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-26",8.63,9.075,8.69,0.28,3.33,953200,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-22",8.18,8.715,8.41,0.33,4.08,874300,{"date":957,"open":623,"high":846,"low":539,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-21",8.08,0.36,4.66,660000,{"date":963,"open":964,"high":965,"low":454,"close":966,"change":959,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-20",7.39,7.772,7.72,4.89,691900,{"date":970,"open":378,"high":971,"low":303,"close":630,"change":113,"percent_change":363,"volume":972,"transactions":9,"vwap":630},"2026-05-19",7.56,825400,{"date":974,"open":485,"high":485,"low":454,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-18",7.37,-0.34,-4.41,1041100,{"date":980,"open":981,"high":982,"low":983,"close":485,"change":363,"percent_change":984,"volume":985,"transactions":9,"vwap":485},"2026-05-15",7.58,7.82,7.53,-1.78,1045300,{"date":987,"open":253,"high":929,"low":263,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-14",7.85,-0.74,-8.61,1061000,{"date":993,"open":604,"high":994,"low":843,"close":995,"change":123,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-13",8.72,8.59,3,1228600,{"date":999,"open":253,"high":1000,"low":1001,"close":1002,"change":188,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-12",8.78,8.32,8.34,-3.81,1320900,{"date":1006,"open":1000,"high":716,"low":952,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-11",8.67,-0.26,-2.91,1620600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-08",8.65,9.544,8.35,8.93,-1.39,-13.47,2213000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":789,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":789},"2026-05-07",10,10.64,9.726,0.24,2.38,2063000,{"date":1029,"open":1030,"high":797,"low":1031,"close":1032,"change":777,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-06",9.62,9.15,10.08,3.81,1907700,{"date":1036,"open":1037,"high":792,"low":1038,"close":1039,"change":221,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-05",10.13,9.51,9.71,-2.02,1414500,{"date":1043,"open":1044,"high":790,"low":1045,"close":784,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":784},"2026-05-04",9.54,9.346,0.21,2.16,2178400,{"date":1050,"open":1051,"high":803,"low":873,"close":759,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":759},"2026-05-01",8.685,1.24,14.66,2114400,{"date":1056,"open":983,"high":932,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-30",7.515,8.46,0.96,12.8,1533600,{"date":1063,"open":663,"high":537,"low":426,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-29",7.5,-0.35,-4.46,1270200,{"date":1069,"open":981,"high":1070,"low":971,"close":988,"change":428,"percent_change":148,"volume":1071,"transactions":9,"vwap":988},"2026-04-28",7.885,537000,{"date":1073,"open":546,"high":272,"low":1074,"close":982,"change":1075,"percent_change":729,"volume":1076,"transactions":9,"vwap":982},"2026-04-27",7.535,-0.05,811400,{"date":1078,"open":1079,"high":1080,"low":536,"close":261,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":261},"2026-04-24",7.78,7.985,0.17,2.21,517500,{"date":1085,"open":1086,"high":1015,"low":1087,"close":632,"change":989,"percent_change":1088,"volume":1089,"transactions":9,"vwap":632},"2026-04-23",8.3,7.59,-8.77,870100,{"date":1091,"open":1015,"high":1092,"low":557,"close":241,"change":938,"percent_change":1093,"volume":1094,"transactions":9,"vwap":241},"2026-04-22",8.57,2.8,847000,{"date":1096,"open":1097,"high":1016,"low":560,"close":846,"change":938,"percent_change":1098,"volume":1099,"transactions":9,"vwap":846},"2026-04-21",8.01,2.88,1224500,{"date":1101,"open":296,"high":1102,"low":663,"close":275,"change":1075,"percent_change":456,"volume":1103,"transactions":9,"vwap":275},"2026-04-20",8.17,945000,{"date":1105,"open":700,"high":700,"low":982,"close":1106,"change":1107,"percent_change":103,"volume":1108,"transactions":9,"vwap":1106},"2026-04-17",8.03,0.08,1600500,{"date":1110,"open":867,"high":604,"low":966,"close":1111,"change":875,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-16",7.95,2.05,1471400,{"date":1115,"open":1079,"high":1116,"low":1117,"close":546,"change":307,"percent_change":1118,"volume":1119,"transactions":9,"vwap":546},"2026-04-15",8.017,7.66,0.91,831300,{"date":1121,"open":465,"high":261,"low":354,"close":966,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":966},"2026-04-14",1.04,15.57,2016600,{"date":1126,"open":1127,"high":336,"low":1128,"close":1129,"change":938,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-13",6.3,6.165,6.68,3.57,1019600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":937,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-10",6.48,6.567,6.338,6.45,0.31,747900,{"date":1141,"open":408,"high":1142,"low":1143,"close":1144,"change":513,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-09",6.725,6.24,6.43,-6.54,918200,{"date":1148,"open":454,"high":1149,"low":512,"close":1150,"change":108,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-08",7.405,6.88,0.88,751100,{"date":1154,"open":370,"high":445,"low":468,"close":465,"change":1075,"percent_change":1155,"volume":1156,"transactions":9,"vwap":465},"2026-04-07",-0.73,852800,{"date":1158,"open":394,"high":303,"low":344,"close":1159,"change":337,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-06",6.87,-0.43,841100,{"date":1163,"open":1137,"high":799,"low":1164,"close":406,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":406},"2026-04-02",6.4,0.11,1.62,1438300,{"date":1169,"open":1170,"high":354,"low":1171,"close":354,"change":138,"percent_change":1172,"volume":1173,"transactions":9,"vwap":354},"2026-04-01",6.25,6.2,10.77,1062300,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",5.65,6.235,6.13,0.65,11.86,1234100,{"date":1183,"open":1184,"high":1184,"low":27,"close":1185,"change":513,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-30",5.99,5.48,-7.59,2116500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-27",6.42,6.425,5.875,5.93,-0.48,-7.49,1627600,{"date":1198,"open":426,"high":511,"low":1199,"close":1200,"change":925,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-26",6.395,6.41,-12.91,1201200,{"date":1204,"open":1205,"high":549,"low":1206,"close":630,"change":909,"percent_change":1207,"volume":1208,"transactions":9,"vwap":630},"2026-03-25",7.3,7.265,2.65,1046300,{"date":1210,"open":345,"high":630,"low":354,"close":426,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":426},"2026-03-24",0.18,2.58,1189400,{"date":1215,"open":387,"high":1216,"low":1217,"close":315,"change":945,"percent_change":1218,"volume":1219,"transactions":9,"vwap":315},"2026-03-23",7.02,6.63,4.17,1185700,{"date":1221,"open":1222,"high":1223,"low":323,"close":1224,"change":221,"percent_change":744,"volume":1225,"transactions":9,"vwap":1224},"2026-03-20",6.89,7.07,6.71,1490800,{"date":1227,"open":1228,"high":407,"low":1229,"close":314,"change":523,"percent_change":494,"volume":1230,"transactions":9,"vwap":314},"2026-03-19",6.35,6.31,849500,{"date":1232,"open":1233,"high":347,"low":1234,"close":1234,"change":976,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-18",6.69,6.49,-4.98,827800,{"date":1238,"open":503,"high":345,"low":503,"close":334,"change":1107,"percent_change":61,"volume":1239,"transactions":9,"vwap":334},"2026-03-17",523500,{"date":1241,"open":314,"high":303,"low":1242,"close":336,"change":1075,"percent_change":989,"volume":1243,"transactions":9,"vwap":336},"2026-03-16",6.61,979500,{"date":1245,"open":1144,"high":306,"low":1144,"close":333,"change":128,"percent_change":1170,"volume":1246,"transactions":9,"vwap":333},"2026-03-13",1756500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1164,"change":1160,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1164},"2026-03-12",6.58,6.665,6.26,-6.3,2438300,{"date":1255,"open":1228,"high":353,"low":1127,"close":334,"change":54,"percent_change":1256,"volume":1257,"transactions":9,"vwap":334},"2026-03-11",7.73,1004100,{"date":1259,"open":495,"high":465,"low":1127,"close":1260,"change":743,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-10",6.34,-4.08,877200,{"date":1264,"open":1265,"high":1129,"low":1127,"close":1242,"change":1165,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1242},"2026-03-09",6.36,1.69,819500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":976,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-06",6.6,6.64,6.345,6.5,-4.97,940300,{"date":1277,"open":1278,"high":1279,"low":1270,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-05",6.65,7.12,6.84,0.15,2.24,1031800,{"date":1285,"open":408,"high":1223,"low":1134,"close":1233,"change":113,"percent_change":21,"volume":1286,"transactions":9,"vwap":1233},"2026-03-04",1301600,{"date":1288,"open":370,"high":476,"low":1289,"close":503,"change":1065,"percent_change":1290,"volume":1291,"transactions":9,"vwap":503},"2026-03-03",6.39,-4.96,1726700,{"date":1293,"open":335,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-02",7.165,6.353,7.05,0.3,4.44,1976000,{"date":1301,"open":1302,"high":547,"low":1129,"close":336,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":336},"2026-02-27",8.0059996,-2.96,-30.48,3908300,{"date":1307,"open":796,"high":1308,"low":714,"close":1039,"change":953,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1039},"2026-02-26",9.72,3.52,979200,{"date":1312,"open":713,"high":817,"low":923,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-25",9.38,0.52,5.87,859800,{"date":1318,"open":1016,"high":1031,"low":929,"close":715,"change":371,"percent_change":371,"volume":1319,"transactions":9,"vwap":715},"2026-02-24",556900,{"date":1321,"open":716,"high":1322,"low":1000,"close":715,"change":681,"percent_change":1323,"volume":1324,"transactions":9,"vwap":715},"2026-02-23",9.245,-3.9,542200,{"date":1326,"open":817,"high":578,"low":916,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-20",9.22,-0.47,-4.85,642300,{"date":1332,"open":708,"high":1308,"low":728,"close":1333,"change":160,"percent_change":547,"volume":1334,"transactions":9,"vwap":1333},"2026-02-19",9.69,733700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":837,"change":1075,"percent_change":1340,"volume":1341,"transactions":9,"vwap":837},"2026-02-18",8.85,9.45,8.81,-0.56,796900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":698,"change":317,"percent_change":1347,"volume":1348,"transactions":9,"vwap":698},"2026-02-17",9.16,9.36,8.74,-3.12,861100,{"date":1350,"open":585,"high":1351,"low":585,"close":577,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":577},"2026-02-13",9.61,0.5,5.69,816200,{"date":1356,"open":1357,"high":1357,"low":1013,"close":1358,"change":1340,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-12",9.42,8.79,-5.99,1281500,{"date":1362,"open":796,"high":1338,"low":697,"close":796,"change":399,"percent_change":1363,"volume":1364,"transactions":9,"vwap":796},"2026-02-11",1.3,852000,{"date":1366,"open":1037,"high":1367,"low":1368,"close":579,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":579},"2026-02-10",10.38,9.18,-0.92,-9.06,1047800,{"date":1373,"open":773,"high":1374,"low":1375,"close":767,"change":1376,"percent_change":1352,"volume":1377,"transactions":9,"vwap":767},"2026-02-09",10.17,9.43,0.05,1370600,{"date":1379,"open":1016,"high":1380,"low":1013,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-06",10.23,10.1,1.78,21.39,2658300,{"date":1386,"open":853,"high":722,"low":1256,"close":1001,"change":1376,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1001},"2026-02-05",0.6,4549900,{"date":1390,"open":1391,"high":1391,"low":612,"close":547,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":547},"2026-02-04",8.82,-0.52,-5.92,784200,{"date":1396,"open":751,"high":1351,"low":1397,"close":1358,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1358},"2026-02-03",8.48,-0.37,-4.04,815600,{"date":1402,"open":929,"high":1403,"low":1404,"close":1344,"change":909,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1344},"2026-02-02",9.369,8.761,2.12,883000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":976,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-30",9.02,9.41,8.97,-3.65,768800,{"date":1415,"open":577,"high":1313,"low":1416,"close":740,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":740},"2026-01-29",9.097,-0.12,-1.27,601100,{"date":1421,"open":791,"high":791,"low":1345,"close":1375,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1375},"2026-01-28",-0.28,-2.88,537400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1039,"change":363,"percent_change":826,"volume":1430,"transactions":9,"vwap":1039},"2026-01-27",9.88,9.93,9.514,689200,{"date":1432,"open":1022,"high":1374,"low":1433,"close":791,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":791},"2026-01-26",9.721,-0.17,-1.7,511600,{"date":1438,"open":1439,"high":1440,"low":1022,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-23",10.72,11,10.02,-0.68,-6.36,784600,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1410,"volume":1451,"transactions":9,"vwap":1449},"2026-01-22",9.89,11.1,10.7,0.92,1383900,{"date":1453,"open":742,"high":262,"low":595,"close":1454,"change":931,"percent_change":557,"volume":1455,"transactions":9,"vwap":1454},"2026-01-21",9.78,776700,{"date":1457,"open":1458,"high":1344,"low":942,"close":595,"change":1392,"percent_change":1459,"volume":1460,"transactions":9,"vwap":595},"2026-01-20",8.99,-5.45,1059600,{"date":1462,"open":1463,"high":782,"low":1464,"close":817,"change":337,"percent_change":437,"volume":1465,"transactions":9,"vwap":817},"2026-01-16",9.63,9.547,902100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":743,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-15",9.92,9.94,9.511,9.58,-2.74,654700,{"date":1475,"open":759,"high":1022,"low":1476,"close":791,"change":938,"percent_change":1477,"volume":1478,"transactions":9,"vwap":791},"2026-01-14",9.385,2.39,695400,{"date":1480,"open":726,"high":1481,"low":1375,"close":1030,"change":108,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1030},"2026-01-13",9.95,0.63,1020700,{"date":1485,"open":908,"high":1333,"low":1486,"close":1487,"change":143,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-12",9.06,9.56,3.46,782700,{"date":1491,"open":1368,"high":805,"low":1492,"close":568,"change":1211,"percent_change":1493,"volume":1494,"transactions":9,"vwap":568},"2026-01-09",9.12,1.99,725300,{"date":1496,"open":908,"high":1357,"low":716,"close":1486,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1486},"2026-01-08",-0.55,-5.72,654900,{"date":1501,"open":1344,"high":812,"low":1502,"close":1351,"change":467,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1351},"2026-01-07",9.08,4.8,933000,{"date":1506,"open":708,"high":1313,"low":708,"close":831,"change":1297,"percent_change":1507,"volume":1508,"transactions":9,"vwap":831},"2026-01-06",3.38,1317000,{"date":1510,"open":728,"high":698,"low":569,"close":708,"change":1081,"percent_change":1511,"volume":1512,"transactions":9,"vwap":708},"2026-01-05",1.95,1285400,{"date":1514,"open":1515,"high":728,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-02",8.47,8.33,8.7,0.39,4.69,918400,{"date":1522,"open":594,"high":557,"low":958,"close":557,"change":875,"percent_change":1523,"volume":1524,"transactions":9,"vwap":557},"2025-12-31",1.96,1062400,{"date":1526,"open":1102,"high":1086,"low":605,"close":1527,"change":316,"percent_change":847,"volume":1528,"transactions":9,"vwap":1527},"2025-12-30",8.15,791200,{"date":1530,"open":874,"high":1013,"low":1102,"close":1102,"change":917,"percent_change":1472,"volume":1531,"transactions":9,"vwap":1102},"2025-12-29",796500,{"date":1533,"open":915,"high":915,"low":1534,"close":873,"change":1535,"percent_change":1498,"volume":1536,"transactions":9,"vwap":873},"2025-12-26",8.39,-0.51,797300,{"date":1538,"open":1013,"high":1539,"low":252,"close":585,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":585},"2025-12-24",8.975,0.14,1.6,464900,{"date":1544,"open":929,"high":698,"low":844,"close":1545,"change":316,"percent_change":917,"volume":1546,"transactions":9,"vwap":1545},"2025-12-23",8.77,853500,{"date":1548,"open":846,"high":1492,"low":1102,"close":1358,"change":1549,"percent_change":844,"volume":1550,"transactions":9,"vwap":1358},"2025-12-22",0.69,1032800,{"date":1552,"open":1086,"high":1553,"low":872,"close":853,"change":363,"percent_change":1435,"volume":1554,"transactions":9,"vwap":853},"2025-12-19",8.42,2392400,{"date":1556,"open":1557,"high":697,"low":950,"close":1558,"change":371,"percent_change":371,"volume":1559,"transactions":9,"vwap":1558},"2025-12-18",8.56,8.24,1042400,{"date":1561,"open":1562,"high":1563,"low":1102,"close":1558,"change":316,"percent_change":847,"volume":1564,"transactions":9,"vwap":1558},"2025-12-17",8.26,8.6,782500,{"date":1566,"open":1567,"high":1391,"low":1558,"close":1562,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1562},"2025-12-16",8.53,-0.41,-4.73,1054400,{"date":1572,"open":264,"high":264,"low":1573,"close":1007,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1007},"2025-12-15",8.64,-0.67,-7.17,1039600,{"date":1578,"open":784,"high":1032,"low":1579,"close":751,"change":1340,"percent_change":1580,"volume":1581,"transactions":9,"vwap":751},"2025-12-12",9.32,-5.66,893400,{"date":1583,"open":1454,"high":773,"low":1584,"close":775,"change":399,"percent_change":1585,"volume":1586,"transactions":9,"vwap":775},"2025-12-11",9.39,1.23,975400,{"date":1588,"open":1044,"high":1589,"low":751,"close":1454,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1454},"2025-12-10",10.05,0.22,2.3,1104300,{"date":1594,"open":908,"high":1595,"low":1596,"close":1487,"change":875,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1487},"2025-12-09",9.86,9.27,1.7,952300,{"date":1600,"open":1471,"high":1351,"low":1327,"close":922,"change":1281,"percent_change":1166,"volume":1601,"transactions":9,"vwap":922},"2025-12-08",997500,{"date":1603,"open":775,"high":1481,"low":1604,"close":1605,"change":286,"percent_change":587,"volume":1606,"transactions":9,"vwap":1605},"2025-12-05",9.013,9.25,1420100,{"date":1608,"open":596,"high":1609,"low":741,"close":707,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":707},"2025-12-04",9.414,0.2,2.22,949800,{"date":1614,"open":1615,"high":595,"low":1615,"close":897,"change":523,"percent_change":967,"volume":1616,"transactions":9,"vwap":897},"2025-12-03",8.62,987800,{"date":1618,"open":830,"high":1619,"low":1557,"close":995,"change":665,"percent_change":1620,"volume":1621,"transactions":9,"vwap":995},"2025-12-02",8.925,-0.69,667900,{"date":1623,"open":1337,"high":1486,"low":932,"close":1013,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1013},"2025-12-01",-0.63,-6.79,877800,{"date":1628,"open":1492,"high":1313,"low":722,"close":251,"change":1081,"percent_change":1629,"volume":1630,"transactions":9,"vwap":251},"2025-11-28",1.87,446100,{"date":1632,"open":1545,"high":1579,"low":1633,"close":1634,"change":128,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-26",8.631,9.11,4.59,930300,{"date":1638,"open":932,"high":1639,"low":952,"close":936,"change":276,"percent_change":1640,"volume":1641,"transactions":9,"vwap":936},"2025-11-25",8.855,1.16,849400,{"date":1643,"open":1562,"high":932,"low":1527,"close":932,"change":467,"percent_change":1644,"volume":1645,"transactions":9,"vwap":932},"2025-11-24",5.39,1372400,{"date":1647,"open":1648,"high":1058,"low":982,"close":1102,"change":153,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1102},"2025-11-21",7.9,4.48,1047200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":982,"change":924,"percent_change":381,"volume":1656,"transactions":9,"vwap":982},"2025-11-20",8.19,8.537,7.723,1059400,{"date":1658,"open":1659,"high":1660,"low":444,"close":691,"change":1107,"percent_change":90,"volume":1661,"transactions":9,"vwap":691},"2025-11-19",7.81,8.065,1034600,{"date":1663,"open":620,"high":1664,"low":630,"close":283,"change":1376,"percent_change":1665,"volume":1666,"transactions":9,"vwap":283},"2025-11-18",7.955,0.64,1238400,{"date":1668,"open":1111,"high":1527,"low":485,"close":1079,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1079},"2025-11-17",-0.25,-3.11,1031700,{"date":1673,"open":274,"high":547,"low":549,"close":1106,"change":428,"percent_change":148,"volume":1674,"transactions":9,"vwap":1106},"2025-11-14",1126600,{"date":1676,"open":1102,"high":836,"low":691,"close":688,"change":681,"percent_change":1677,"volume":1678,"transactions":9,"vwap":688},"2025-11-13",-4.31,1491400,{"date":1680,"open":239,"high":1545,"low":1001,"close":569,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":569},"2025-11-12",-0.1,-1.18,1302800,{"date":1685,"open":1545,"high":1545,"low":547,"close":1058,"change":437,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1058},"2025-11-11",-3.53,1305200,{"date":1689,"open":751,"high":1345,"low":944,"close":1545,"change":818,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1545},"2025-11-10",-2.01,1455400,{"date":1693,"open":1694,"high":1695,"low":1573,"close":837,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":837},"2025-11-07",10.29,10.65,-2.35,-20.8,2963000,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":317,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-06",11.6,11.01,11.3,-2.5,1260900,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":371,"percent_change":371,"volume":1711,"transactions":9,"vwap":1710},"2025-11-05",11.68,11.19,11.59,1166600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1710,"change":22,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1710},"2025-11-04",12.1,12.447,11.555,-9.38,1441800,{"date":1720,"open":17,"high":1721,"low":1722,"close":1723,"change":221,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-03",13.08,12.46,12.79,-1.54,1239800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":612,"volume":1733,"transactions":9,"vwap":1731},"2025-10-31",12.13,13.18,12.101,12.99,0.98,1310900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":818,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-30",12,12.52,11.828,12.01,-1.48,854700,{"date":1743,"open":1744,"high":1745,"low":187,"close":1746,"change":1497,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-29",12.78,12.82,12.19,-4.32,1044200,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1329,"volume":1755,"transactions":9,"vwap":1753},"2025-10-28",13.38,12.65,12.74,-0.65,992200,{"date":1757,"open":1758,"high":1759,"low":17,"close":1760,"change":818,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-27",13.73,13.75,13.39,-1.33,1016800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":959,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-24",13.69,13.769,13.28,13.57,2.73,1170400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":587,"percent_change":633,"volume":1777,"transactions":9,"vwap":1776},"2025-10-23",12.93,13.41,12.805,13.21,1131300,{"date":1779,"open":1744,"high":1721,"low":1780,"close":1744,"change":1065,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1744},"2025-10-22",12.06,-2.67,1564200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-21",13.6,13.76,13.092,13.13,-0.5,-3.67,965900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":148,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-20",13.8,14.245,13.53,13.63,2.87,1102500,{"date":1801,"open":1802,"high":1803,"low":186,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-17",14.86,15.092,13.25,-1.87,-12.37,1782800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":701,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-16",16.25,16.5,14.99,15.12,-4.49,1624500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":16,"volume":1823,"transactions":9,"vwap":1821},"2025-10-15",14.3,16.09,14.258,15.83,1.74,1995200,{"date":1825,"open":1753,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1223,"volume":1830,"transactions":9,"vwap":1828},"2025-10-14",14.515,12.44,14.09,0.93,1378200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":186,"change":681,"percent_change":1836,"volume":1837,"transactions":9,"vwap":186},"2025-10-13",13.99,14.099,13.15,-2.66,1276600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-10",15.37,15.623,13.5,13.52,-1.72,-11.29,1789700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-09",16.08,16.215,14.9,15.24,-0.85,-5.28,1767600,{"date":1857,"open":1858,"high":26,"low":1859,"close":1819,"change":277,"percent_change":1092,"volume":1860,"transactions":9,"vwap":1819},"2025-10-08",15.21,15.07,3164400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1075,"percent_change":976,"volume":1867,"transactions":9,"vwap":1866},"2025-10-07",15.05,15.44,14.63,14.82,1646400,{"date":1869,"open":1870,"high":1871,"low":1866,"close":1872,"change":1418,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-06",16.22,16.46,14.87,-7.87,1809700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1081,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-03",16.2,16.82,15.86,16.14,1.06,2567700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1363,"percent_change":715,"volume":1889,"transactions":9,"vwap":1888},"2025-10-02",14.97,16.42,14.91,15.97,2100700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":640,"percent_change":832,"volume":1896,"transactions":9,"vwap":1895},"2025-10-01",14.37,15.6,14.06,14.67,2244100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":228,"volume":1904,"transactions":9,"vwap":1902},"2025-09-30",13.03,14.62,12.94,14.58,1.35,2886500,{"date":1906,"open":1907,"high":1908,"low":1710,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-09-29",11.73,13.305,13.23,1.73,15.04,2454000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":123,"percent_change":1611,"volume":1918,"transactions":9,"vwap":1916},"2025-09-26",11.25,11.5,10.97,1052600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1915,"change":1422,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1915},"2025-09-25",11.06,11.511,10.82,-2.43,1076200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-24",12.42,12.664,11.53,-0.82,-6.64,1020900,{"date":1935,"open":1936,"high":1937,"low":1739,"close":16,"change":143,"percent_change":1938,"volume":1939,"transactions":9,"vwap":16},"2025-09-23",12.24,12.845,2.66,1775100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":138,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-22",11.28,12.32,11.13,12.03,5.8,1349100,{"date":1949,"open":1950,"high":1708,"low":1951,"close":1952,"change":1075,"percent_change":338,"volume":1953,"transactions":9,"vwap":1952},"2025-09-19",11.47,11.101,11.37,1549500,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":153,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-18",11.15,11.89,11.42,3.16,1188600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":467,"percent_change":839,"volume":1967,"transactions":9,"vwap":1966},"2025-09-17",10.63,11.54,10.555,11.07,1736900,{"date":1969,"open":767,"high":1970,"low":1971,"close":1963,"change":959,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1963},"2025-09-16",10.76,9.87,3.51,1105700,{"date":1975,"open":1037,"high":240,"low":1976,"close":1977,"change":326,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-15",9.97,10.27,2.6,1304700,{"date":1981,"open":1982,"high":1982,"low":1481,"close":1983,"change":1160,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-12",10.5,10.01,-4.12,1470400,{"date":1987,"open":242,"high":1172,"low":767,"close":240,"change":1281,"percent_change":1988,"volume":1989,"transactions":9,"vwap":240},"2025-09-11",1.46,1986000,{"date":1991,"open":1992,"high":1993,"low":760,"close":1694,"change":1328,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1694},"2025-09-10",10.8,11.155,-4.37,1693900,{"date":1997,"open":766,"high":1703,"low":1998,"close":1970,"change":1160,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1970},"2025-09-09",10.715,-3.84,1332900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1709,"change":286,"percent_change":959,"volume":2006,"transactions":9,"vwap":1709},"2025-09-08",11.24,11.315,10.83,1373200,{"date":2008,"open":2009,"high":2010,"low":598,"close":1956,"change":561,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1956},"2025-09-05",11.11,11.33,-4.54,2092000,{"date":2014,"open":2010,"high":2015,"low":2016,"close":1708,"change":153,"percent_change":82,"volume":2017,"transactions":9,"vwap":1708},"2025-09-04",11.97,11.04,1172300,{"date":2019,"open":2020,"high":1958,"low":1702,"close":2010,"change":1138,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2010},"2025-09-03",11.4,2.81,1488300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-02",12.085,12.58,10.95,11.02,-1.65,-13.02,2740800,{"date":2033,"open":1728,"high":2034,"low":195,"close":2035,"change":1352,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-08-29",13.085,12.67,4.11,2039500,{"date":2039,"open":1722,"high":2040,"low":2041,"close":2042,"change":818,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-28",12.57,11.92,12.17,-1.46,1626700,{"date":2046,"open":2047,"high":2048,"low":1736,"close":16,"change":1160,"percent_change":2049,"volume":2050,"transactions":9,"vwap":16},"2025-08-27",12.59,12.755,-3.36,1463800,{"date":2052,"open":1714,"high":2053,"low":2054,"close":1744,"change":39,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1744},"2025-08-26",12.81,12.05,6.06,1925400,{"date":2058,"open":2059,"high":2060,"low":1736,"close":2054,"change":1789,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2054},"2025-08-25",12.37,12.71,-3.98,1209600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":344,"volume":2070,"transactions":9,"vwap":2068},"2025-08-22",11.8,12.87,11.715,12.55,0.79,1731000,{"date":2072,"open":1710,"high":2073,"low":2074,"close":2075,"change":1081,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-21",12.02,11.32,11.76,1.47,1022100,{"date":2079,"open":2073,"high":1746,"low":2080,"close":1710,"change":1065,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1710},"2025-08-20",10.955,-2.93,1561900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":19,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":19},"2025-08-19",13.59,13.625,11.93,-1.86,-13.48,1836600,{"date":2092,"open":186,"high":2093,"low":2066,"close":1794,"change":832,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1794},"2025-08-18",14.2,4.7,1735400,{"date":2097,"open":17,"high":2098,"low":2099,"close":1729,"change":945,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1729},"2025-08-15",13.465,12.4,2.17,1341800,{"date":2103,"open":2104,"high":2105,"low":185,"close":2106,"change":681,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-14",12.68,13.35,12.9,-2.71,1530200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1597,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-13",11.64,13.44,11.45,13.26,14.71,2440700,{"date":2118,"open":2119,"high":16,"low":2120,"close":2121,"change":188,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-12",12.04,11.41,11.56,-2.78,1462200,{"date":2125,"open":1722,"high":1722,"low":1701,"close":1957,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1957},"2025-08-11",-0.4,-3.25,1526600,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-08",14.05,12.09,12.29,-1.17,-8.69,1967800,{"date":2138,"open":1828,"high":2139,"low":1788,"close":2140,"change":1789,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-07",14.284,13.46,-3.58,1512200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":550,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-06",14.1,14.26,13.642,13.96,-2.24,1153900,{"date":2152,"open":1768,"high":2153,"low":2154,"close":2155,"change":798,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-05",14.721,13.37,14.28,5,1868300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1785,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1785},"2025-08-04",12.34,13.66,12.125,1.41,11.57,1562400,{"date":2167,"open":1928,"high":2068,"low":2168,"close":1746,"change":925,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1746},"2025-08-01",11.75,-7.23,1359200,{"date":2172,"open":17,"high":2173,"low":1745,"close":2174,"change":326,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-31",13.626,13.14,2.02,1215400,{"date":2178,"open":1899,"high":2179,"low":2180,"close":2181,"change":709,"percent_change":437,"volume":2182,"transactions":9,"vwap":2181},"2025-07-30",13.67,12.775,12.88,1288200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":624,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-29",13.77,13.814,12.56,12.92,-7.45,1573600,{"date":2192,"open":2093,"high":2193,"low":1785,"close":2148,"change":371,"percent_change":371,"volume":2194,"transactions":9,"vwap":2148},"2025-07-28",14.24,1144100,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2148,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2148},"2025-07-25",15.06,13.401,-0.94,-6.31,1543000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1851,"change":447,"percent_change":27,"volume":2207,"transactions":9,"vwap":1851},"2025-07-24",13.47,15.48,13.36,3097700,{"date":2209,"open":1759,"high":2210,"low":2211,"close":2210,"change":2069,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-07-23",14.14,13.06,5.92,2947700,{"date":2215,"open":2216,"high":2217,"low":1942,"close":2105,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2105},"2025-07-22",11.34,13.55,2.03,17.93,3637700,{"date":2222,"open":1982,"high":2223,"low":1367,"close":2074,"change":61,"percent_change":2168,"volume":2224,"transactions":9,"vwap":2074},"2025-07-21",12.07,2602600,{"date":2226,"open":1976,"high":240,"low":1454,"close":1037,"change":777,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1037},"2025-07-18",3.79,1552500,{"date":2230,"open":735,"high":767,"low":2231,"close":2232,"change":875,"percent_change":243,"volume":2233,"transactions":9,"vwap":2232},"2025-07-17",9.574,9.76,1227200,{"date":2235,"open":2236,"high":748,"low":1596,"close":2237,"change":1081,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-16",9.68,9.6,1.8,1280300,{"date":2241,"open":760,"high":2242,"low":1313,"close":1375,"change":1535,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1375},"2025-07-15",10.16,-5.13,1408200,{"date":2246,"open":1454,"high":2247,"low":812,"close":1469,"change":709,"percent_change":2126,"volume":2248,"transactions":9,"vwap":1469},"2025-07-14",10.241,912700,{"date":2250,"open":2251,"high":1982,"low":1481,"close":773,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":773},"2025-07-11",10.39,-0.81,-7.51,1537300,{"date":2256,"open":766,"high":2257,"low":2258,"close":218,"change":1422,"percent_change":2259,"volume":2260,"transactions":9,"vwap":218},"2025-07-10",11.535,10.73,-2.53,985700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1966,"change":665,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1966},"2025-07-09",11.18,11.538,10.78,-0.54,1029100,{"date":2269,"open":2164,"high":2111,"low":1702,"close":1944,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1944},"2025-07-08",-0.22,-1.94,1166400,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-07",12.23,11.075,11.35,-1.37,-10.77,1731400,{"date":2282,"open":2283,"high":2284,"low":2047,"close":2285,"change":108,"percent_change":613,"volume":2286,"transactions":9,"vwap":2285},"2025-07-03",12.98,13.33,12.72,1400000,{"date":2288,"open":2289,"high":2290,"low":1942,"close":2291,"change":1363,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-02",11.36,12.75,12.66,11.44,1844000,{"date":2295,"open":2028,"high":1907,"low":2296,"close":2289,"change":1165,"percent_change":1732,"volume":2297,"transactions":9,"vwap":2289},"2025-07-01",10.55,1917600,{"date":2299,"open":1308,"high":1916,"low":2300,"close":1915,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1915},"2025-06-30",9.67,1.79,18.92,2797200,{"date":2305,"open":1351,"high":2306,"low":713,"close":930,"change":21,"percent_change":2307,"volume":2308,"transactions":9,"vwap":930},"2025-06-27",9.96,-1.56,7051000,{"date":2310,"open":908,"high":2311,"low":713,"close":1351,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1351},"2025-06-26",9.84,0.29,3.11,1152600,{"date":2316,"open":740,"high":1375,"low":830,"close":1579,"change":504,"percent_change":2163,"volume":2317,"transactions":9,"vwap":1579},"2025-06-25",1151000,{"date":2319,"open":1563,"high":1596,"low":1563,"close":2320,"change":138,"percent_change":664,"volume":2321,"transactions":9,"vwap":2320},"2025-06-24",9.19,1523400,{"date":2323,"open":2324,"high":595,"low":2325,"close":1567,"change":709,"percent_change":1328,"volume":2326,"transactions":9,"vwap":1567},"2025-06-23",8.43,8.242,697100,{"date":2328,"open":830,"high":2329,"low":846,"close":1092,"change":113,"percent_change":1417,"volume":2330,"transactions":9,"vwap":1092},"2025-06-20",8.728,991000,{"date":2332,"open":1058,"high":897,"low":1516,"close":253,"change":428,"percent_change":153,"volume":2333,"transactions":9,"vwap":253},"2025-06-18",906800,{"date":2335,"open":698,"high":742,"low":838,"close":838,"change":456,"percent_change":2336,"volume":2337,"transactions":9,"vwap":838},"2025-06-17",-6.76,924300,{"date":2339,"open":716,"high":751,"low":942,"close":831,"change":938,"percent_change":2340,"volume":2341,"transactions":9,"vwap":831},"2025-06-16",2.57,845100,{"date":2343,"open":596,"high":1044,"low":728,"close":596,"change":1065,"percent_change":2344,"volume":2345,"transactions":9,"vwap":596},"2025-06-13",-3.77,953600,{"date":2347,"open":1038,"high":578,"low":2348,"close":577,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":577},"2025-06-12",8.98,-0.49,-5.01,1196400,{"date":2353,"open":1016,"high":1441,"low":900,"close":1454,"change":657,"percent_change":2197,"volume":2354,"transactions":9,"vwap":1454},"2025-06-11",2649900,{"date":2356,"open":1111,"high":1567,"low":261,"close":239,"change":138,"percent_change":1553,"volume":2357,"transactions":9,"vwap":239},"2025-06-10",1260000,{"date":2359,"open":283,"high":688,"low":444,"close":296,"change":123,"percent_change":2360,"volume":2361,"transactions":9,"vwap":296},"2025-06-09",3.29,905000,{"date":2363,"open":2364,"high":1648,"low":1205,"close":1087,"change":959,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1087},"2025-06-06",7.32,4.98,1512600,{"date":2368,"open":2369,"high":620,"low":324,"close":415,"change":188,"percent_change":1994,"volume":2370,"transactions":9,"vwap":415},"2025-06-05",7.6,687500,{"date":2372,"open":521,"high":1079,"low":2373,"close":971,"change":1107,"percent_change":2374,"volume":2375,"transactions":9,"vwap":971},"2025-06-04",7.435,1.07,706000,{"date":2377,"open":200,"high":539,"low":2378,"close":2379,"change":153,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-03",7.08,7.48,4.91,736200,{"date":2383,"open":369,"high":2384,"low":406,"close":2385,"change":1211,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-06-02",7.38,7.13,2.59,901500,{"date":2389,"open":1279,"high":426,"low":406,"close":305,"change":417,"percent_change":2390,"volume":2391,"transactions":9,"vwap":305},"2025-05-30",-4.14,770700,{"date":2393,"open":623,"high":623,"low":511,"close":454,"change":1434,"percent_change":2394,"volume":2395,"transactions":9,"vwap":454},"2025-05-29",-2.29,667100,{"date":2397,"open":407,"high":1087,"low":1222,"close":464,"change":1482,"percent_change":251,"volume":2398,"transactions":9,"vwap":464},"2025-05-28",1272200,{"date":2400,"open":511,"high":2401,"low":2402,"close":354,"change":221,"percent_change":2403,"volume":2404,"transactions":9,"vwap":354},"2025-05-27",7.244,6.755,-2.86,1242600,{"date":2406,"open":336,"high":463,"low":1233,"close":315,"change":1540,"percent_change":2407,"volume":2408,"transactions":9,"vwap":315},"2025-05-23",2.04,1026400,{"date":2410,"open":2364,"high":2364,"low":1278,"close":345,"change":1497,"percent_change":2411,"volume":2412,"transactions":9,"vwap":345},"2025-05-22",-7.43,2049600,{"date":2414,"open":2415,"high":2416,"low":466,"close":466,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":466},"2025-05-21",7.86,7.945,-0.59,-7.38,855600,{"date":2421,"open":853,"high":874,"low":2422,"close":2423,"change":1681,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-20",7.855,7.99,-1.24,734500,{"date":2427,"open":632,"high":605,"low":690,"close":605,"change":875,"percent_change":2175,"volume":2428,"transactions":9,"vwap":605},"2025-05-19",657100,{"date":2430,"open":966,"high":836,"low":539,"close":656,"change":326,"percent_change":2431,"volume":2432,"transactions":9,"vwap":656},"2025-05-16",3.39,822600,{"date":2434,"open":1256,"high":611,"low":2435,"close":274,"change":807,"percent_change":2436,"volume":2437,"transactions":9,"vwap":274},"2025-05-15",7.414,-2.04,618100,{"date":2439,"open":1097,"high":2440,"low":655,"close":283,"change":317,"percent_change":2441,"volume":2442,"transactions":9,"vwap":283},"2025-05-14",8.345,-3.57,1092300,{"date":2444,"open":873,"high":873,"low":546,"close":2445,"change":2446,"percent_change":2394,"volume":2447,"transactions":9,"vwap":2445},"2025-05-13",8.12,-0.19,1135200,{"date":2449,"open":612,"high":2450,"low":672,"close":557,"change":2451,"percent_change":463,"volume":2452,"transactions":9,"vwap":557},"2025-05-12",8.425,0.55,1064000,{"date":2454,"open":560,"high":872,"low":623,"close":611,"change":717,"percent_change":2455,"volume":2456,"transactions":9,"vwap":611},"2025-05-09",-1.4,1025900,{"date":2458,"open":559,"high":950,"low":2459,"close":261,"change":613,"percent_change":1228,"volume":2460,"transactions":9,"vwap":261},"2025-05-08",7.161,1882800,{"date":2462,"open":334,"high":1087,"low":2463,"close":466,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":466},"2025-05-07",6.51,0.95,14.73,1787900,{"date":2468,"open":336,"high":353,"low":1190,"close":1137,"change":1328,"percent_change":1625,"volume":2469,"transactions":9,"vwap":1137},"2025-05-06",1079800,{"date":2471,"open":361,"high":2385,"low":333,"close":387,"change":1417,"percent_change":1435,"volume":2472,"transactions":9,"vwap":387},"2025-05-05",767900,{"date":2474,"open":2475,"high":2476,"low":325,"close":2477,"change":1107,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-05-02",7.15,7.41,7.04,1.15,1050600,{"date":2481,"open":435,"high":485,"low":407,"close":407,"change":1568,"percent_change":2482,"volume":2483,"transactions":9,"vwap":407},"2025-05-01",-5.56,960100,{"date":2485,"open":324,"high":964,"low":314,"close":975,"change":113,"percent_change":363,"volume":2486,"transactions":9,"vwap":975},"2025-04-30",1237200,{"date":2488,"open":1106,"high":1106,"low":630,"close":2384,"change":729,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2384},"2025-04-29",-7.98,835600,{"date":2492,"open":1111,"high":873,"low":537,"close":621,"change":1211,"percent_change":1591,"volume":2493,"transactions":9,"vwap":621},"2025-04-28",1068200,{"date":2495,"open":867,"high":1111,"low":2496,"close":296,"change":337,"percent_change":692,"volume":2497,"transactions":9,"vwap":296},"2025-04-25",7.605,648400,{"date":2499,"open":655,"high":605,"low":435,"close":261,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":261},"2025-04-24",0.27,3.55,1108200,{"date":2504,"open":272,"high":1515,"low":1087,"close":2369,"change":108,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2369},"2025-04-23",0.8,1449500,{"date":180,"open":435,"high":549,"low":313,"close":446,"change":307,"percent_change":2508,"volume":2509,"transactions":9,"vwap":446},0.94,954100]