[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENVX":3,"homepage-market-summary":31,"stock-historical-ENVX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ENVX","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},"Enovix Corporation Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Enovix Corp is engaged in designing, developing, manufacturing, and commercializing Lithium-ion, or Li-ion, battery cells. It uses BreakFlow and Encapsulation technologies to manufacture high capacity and resilient batteries. The company's product portfolio comprises power disc batteries, flexible lithium-ion polymer batteries, superior lithium-ion polymer batteries, active silicon lithium-ion cells, and others. Geographically, the company generates maximum revenue from its customers in South Korea, followed by Switzerland, the United States, Norway, Taiwan, and other regions.","664","Fremont, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.8,2.88,2.9188,2.73,2.78,0.02,0.72,4352187.323173,14351,2.8289,14.21,2.48,6827751.597133896,2.7,1443,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.49,6878117,2510512599.283474,-54.55,"2025-04-22",[183,184,194,204,213,223,233,241,252,262,268,276,284,293,301,309,317,328,338,348,358,367,375,385,392,402,409,416,423,432,438,447,456,466,476,486,497,508,517,526,537,546,555,565,576,584,595,606,617,625,635,644,654,663,672,679,686,693,701,710,719,728,736,745,752,761,770,777,783,791,799,806,815,822,830,837,846,853,860,864,872,881,889,896,904,911,918,925,933,941,947,955,961,968,977,984,993,1000,1006,1011,1019,1023,1028,1034,1040,1048,1053,1061,1068,1073,1079,1086,1092,1100,1105,1112,1117,1124,1131,1136,1140,1147,1154,1160,1167,1173,1180,1186,1192,1200,1208,1213,1221,1227,1233,1240,1246,1253,1259,1263,1268,1275,1280,1286,1289,1294,1299,1305,1310,1317,1321,1328,1331,1336,1341,1347,1354,1357,1361,1365,1370,1375,1380,1386,1391,1399,1407,1411,1416,1421,1427,1434,1438,1443,1449,1458,1466,1472,1480,1487,1495,1503,1511,1518,1525,1531,1539,1545,1553,1559,1565,1570,1575,1581,1588,1594,1600,1605,1610,1617,1623,1631,1637,1644,1651,1658,1664,1672,1679,1685,1691,1698,1702,1709,1714,1720,1725,1729,1735,1741,1749,1755,1762,1769,1776,1784,1792,1800,1808,1817,1826,1834,1842,1850,1858,1866,1873,1881,1889,1898,1906,1913,1921,1928,1936,1943,1951,1957,1963,1970,1979,1987,1994,2002,2009,2016,2023,2028,2035,2042,2049,2055,2062,2067,2074,2078,2083,2088,2094,2101,2110,2116,2123,2127,2134,2141,2148,2154,2160,2166,2174,2180,2184,2190,2196,2201,2208,2215,2220,2226,2233,2241,2245,2253,2260,2265,2272,2280,2289,2297,2305,2312,2319,2325,2333,2339,2345,2352,2359,2366,2373,2379,2386,2393,2402,2408,2414,2420,2426,2433,2440,2445,2450,2458,2461,2465,2471,2476,2482,2488,2495,2499,2502,2506,2509,2514,2518,2522,2526,2530,2533,2537,2540,2545,2550,2556,2561,2566,2569,2574,2578,2585,2589,2593,2598,2601,2605,2610,2617,2621,2625,2629,2633,2640,2647],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.885,2.98,2.71,-0.12,-4.14,10010691.33585,26773,2.8298,{"date":195,"open":20,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",2.99,2.75,2.9,0.15,5.45,9431072.085219,25328,2.8915,{"date":205,"open":206,"high":207,"low":206,"close":197,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.59,2.79,0.195,7.63,11216078.8975,26167,2.7304,{"date":214,"open":215,"high":216,"low":27,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.86,2.875,2.555,-0.315,-10.98,17287050.519796,38035,2.5851,{"date":224,"open":225,"high":226,"low":16,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.97,3,2.87,-0.09,-3.04,5837201.209133,17345,2.8779,{"date":234,"open":235,"high":187,"low":207,"close":236,"change":21,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.905,2.96,0.68,5443487.778647,19375,2.9098,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",3.04,3.049,2.92,2.94,-0.115,-3.76,4147240.662514,16444,2.9541,{"date":253,"open":243,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",3.075,2.955,3.055,0.075,2.52,5316180.28798,18235,3.0343,{"date":263,"open":243,"high":243,"low":246,"close":187,"change":113,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",-0.33,5205338.147998,16773,2.9916,{"date":269,"open":225,"high":270,"low":215,"close":196,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",3.02,0.05,1.7,8089302.411164,19566,2.9501,{"date":277,"open":278,"high":279,"low":280,"close":246,"change":21,"percent_change":237,"volume":281,"transactions":282,"vwap":283},"2026-09-17",3.03,3.065,2.91,6704325.929474,27620,2.9656,{"date":285,"open":286,"high":270,"low":287,"close":245,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",3.01,2.85,-0.06,-2.01,7895789.177657,32974,2.918,{"date":294,"open":286,"high":243,"low":295,"close":187,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",2.89,-0.04,-1.32,7505051.462805,22321,2.9572,{"date":302,"open":278,"high":303,"low":187,"close":270,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",3.1,-0.08,-2.58,5587353.009476,22344,3.038,{"date":310,"open":311,"high":312,"low":82,"close":303,"change":296,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",3.2,3.205,-1.27,6087443.920572,20250,3.1297,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",3.12,3.22,3.07,3.14,-0.02,-0.63,5309010.042595,21973,3.1558,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",3.41,3.44,3.16,-0.31,-8.93,8406874.432429,36019,3.2368,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":199,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",3.33,3.55,3.315,3.47,4.52,5644251.634208,30070,3.4671,{"date":349,"open":89,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",3.49,3.31,3.32,-0.05,-1.48,4289112.277413,17469,3.3754,{"date":359,"open":360,"high":361,"low":352,"close":89,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",3.34,3.439,0.04,1.2,4849874.915347,17944,3.3665,{"date":368,"open":340,"high":369,"low":370,"close":340,"change":323,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",3.39,3.3,-0.6,3530387.249784,15674,3.3417,{"date":376,"open":370,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",3.38,3.24,3.35,-0.03,-0.89,4377215.755757,15666,3.3347,{"date":386,"open":360,"high":387,"low":342,"close":377,"change":21,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",3.52,0.6,7540097.489451,22856,3.4129,{"date":393,"open":394,"high":395,"low":379,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",3.57,3.59,3.36,-0.23,-6.41,4825072.739319,16994,3.4383,{"date":403,"open":350,"high":395,"low":343,"close":395,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",0.19,5.59,4194244.481906,17330,3.5426,{"date":410,"open":411,"high":350,"low":351,"close":411,"change":21,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",3.4,0.59,4328341.833557,19187,3.3847,{"date":417,"open":352,"high":411,"low":418,"close":377,"change":419,"percent_change":396,"volume":420,"transactions":421,"vwap":422},"2026-08-25",3.26,0.11,5412473.152831,19528,3.3339,{"date":424,"open":360,"high":377,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",3.235,3.27,-0.11,-3.25,6796417.953089,22152,3.2927,{"date":433,"open":379,"high":434,"low":351,"close":377,"change":419,"percent_change":396,"volume":435,"transactions":436,"vwap":437},"2026-08-21",3.445,7089554.797162,27127,3.3874,{"date":439,"open":396,"high":440,"low":441,"close":426,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",3.435,3.17,-0.13,-3.82,7935383.301539,25467,3.2545,{"date":448,"open":449,"high":450,"low":312,"close":411,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",3.21,3.45,0.265,8.45,12751498.102178,39726,3.341,{"date":457,"open":394,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",3.62,3.06,3.135,-0.46,-12.8,28227056.933034,62702,3.1988,{"date":467,"open":468,"high":469,"low":387,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",3.92,4.169,3.595,-0.795,-18.11,33310820.383371,71730,3.6624,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":296,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",4.5,4.6,4.31,4.39,-0.9,5439902.746519,33040,4.4002,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",4.655,5.0052,4.365,4.43,-0.3,-6.34,10571083.188041,50662,4.5822,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",5,5.035,4.63,4.73,-0.1,-2.07,8457638.00432,40177,4.7641,{"date":509,"open":510,"high":511,"low":501,"close":512,"change":404,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",4.71,4.86,4.83,4.09,4032087.748532,23104,4.7495,{"date":518,"open":519,"high":511,"low":520,"close":521,"change":288,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",4.735,4.61,4.64,-1.28,3867403.322656,25872,4.694,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",4.35,4.74,4.26,4.7,0.44,10.33,4776513.752248,29161,4.5673,{"date":538,"open":539,"high":540,"low":541,"close":530,"change":380,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",4.23,4.4695,4.16,-0.7,4309845.906917,25499,4.3287,{"date":547,"open":548,"high":549,"low":530,"close":550,"change":427,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",4.38,4.4,4.29,-2.5,5157316.389042,28461,4.3194,{"date":556,"open":557,"high":558,"low":559,"close":549,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",4.36,4.45,4.28,0.18,4.27,4211377.031707,28383,4.3823,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",4.05,4.25,4,4.22,0.13,3.18,4990931.354562,31809,4.1812,{"date":577,"open":561,"high":578,"low":579,"close":513,"change":228,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",4.3,3.93,-2.15,4613457.616528,28206,4.0622,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",3.81,4.235,3.775,4.18,0.5,13.59,8250076.015188,37152,4.0704,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",3.955,4.035,3.67,3.68,-0.29,-7.3,9835818.371823,39569,3.8365,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",4.07,4.1,3.85,3.97,-0.26,-6.15,8335599.382271,34180,3.9493,{"date":618,"open":608,"high":619,"low":569,"close":539,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",4.24,0.28,7.09,5921825.606085,26170,4.146,{"date":626,"open":578,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",4.34,3.905,3.95,-0.39,-8.99,8535699.29353,30766,4.0247,{"date":636,"open":479,"high":637,"low":638,"close":627,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",4.66,4.33,-0.34,-7.26,6131323.905759,27616,4.4395,{"date":645,"open":646,"high":511,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",4.775,4.6401,4.68,-0.145,-3.01,3042651.695326,17628,4.7342,{"date":655,"open":479,"high":656,"low":479,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",4.915,4.825,0.255,5.58,4096051.05821,23038,4.82,{"date":664,"open":512,"high":511,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",4.525,4.57,-0.15,-3.18,5659415.260282,24565,4.6145,{"date":673,"open":666,"high":674,"low":675,"close":676,"change":21,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-17",4.875,4.55,4.72,0.43,5979500,{"date":680,"open":681,"high":682,"low":666,"close":531,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":531},"2026-07-16",4.99,5.03,-0.41,-8.02,8741000,{"date":687,"open":688,"high":689,"low":690,"close":688,"change":271,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-15",5.11,5.35,4.975,0.99,4429200,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":419,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-14",5.09,5.21,5.02,5.06,2.22,4785000,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-13",5.072,5.19,4.91,4.95,-0.25,-4.81,5472900,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",5.41,5.47,5.175,5.2,-0.2,-3.7,4450400,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",5.52,5.62,5.28,5.4,0.275,5.37,9261000,{"date":729,"open":730,"high":731,"low":511,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-08",4.93,5.14,5.125,0.14,2.81,5514500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",5.49,5.56,4.935,4.985,-0.635,-11.3,8369100,{"date":746,"open":747,"high":748,"low":712,"close":722,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":722},"2026-07-06",5.465,5.795,0.26,4.85,5223100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",5.89,6.06,5.325,5.36,-0.49,-8.38,6421600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",5.9,6.175,5.83,5.85,-0.22,-3.62,4636800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":380,"percent_change":758,"volume":776,"transactions":9,"vwap":775},"2026-06-30",6.1,6.345,6.015,6.07,4833800,{"date":778,"open":779,"high":780,"low":781,"close":772,"change":199,"percent_change":258,"volume":782,"transactions":9,"vwap":772},"2026-06-29",6.04,6.22,5.751,4796700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":503,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-26",5.88,6.075,5.77,5.95,-1.65,8172200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":419,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-25",6.09,6.225,5.84,6.05,1.85,4773800,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":630,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-24",6.39,5.92,5.94,-6.16,6421500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",6.612,6.89,6.32,6.33,-0.72,-10.21,5270200,{"date":816,"open":817,"high":818,"low":819,"close":817,"change":380,"percent_change":820,"volume":821,"transactions":9,"vwap":817},"2026-06-22",7.05,7.28,6.961,-0.42,3750200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":765,"volume":829,"transactions":9,"vwap":827},"2026-06-18",6.94,7.12,6.73,7.08,0.39,4935500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":108,"percent_change":68,"volume":836,"transactions":9,"vwap":835},"2026-06-17",6.7,7.11,6.62,6.69,3896500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-16",7.02,7.13,6.615,6.63,-0.45,-6.36,3868700,{"date":847,"open":621,"high":848,"low":849,"close":827,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":827},"2026-06-15",7.396,7.045,0.42,6.31,5173200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":296,"percent_change":371,"volume":859,"transactions":9,"vwap":858},"2026-06-12",6.72,6.85,6.53,6.66,4056400,{"date":861,"open":811,"high":826,"low":862,"close":832,"change":850,"percent_change":835,"volume":863,"transactions":9,"vwap":832},"2026-06-11",6.191,4653100,{"date":865,"open":842,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",6.82,6.27,6.28,-0.47,-6.96,5222500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",7.38,7.56,6.421,6.75,-0.57,-7.79,7614800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":362,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-08",7.62,7.68,7.255,7.32,0.55,3643700,{"date":890,"open":891,"high":892,"low":893,"close":818,"change":74,"percent_change":894,"volume":895,"transactions":9,"vwap":818},"2026-06-05",8.175,8.23,7.1,-12.92,8552000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":571,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-04",8,8.545,7.87,8.36,1.58,7253100,{"date":905,"open":906,"high":907,"low":908,"close":892,"change":630,"percent_change":909,"volume":910,"transactions":9,"vwap":892},"2026-06-03",8.44,8.68,8.14,-4.52,7293100,{"date":912,"open":913,"high":914,"low":901,"close":915,"change":362,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-02",8.47,9.15,8.62,0.47,10804300,{"date":919,"open":920,"high":921,"low":209,"close":922,"change":388,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-01",7.9,8.63,8.58,7.52,13253600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":480,"volume":932,"transactions":9,"vwap":930},"2026-05-29",7.555,8.33,7.33,7.98,0.33,10541500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":199,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-28",7.48,7.95,7.3,7.65,2,8061400,{"date":942,"open":943,"high":883,"low":944,"close":945,"change":123,"percent_change":450,"volume":946,"transactions":9,"vwap":945},"2026-05-27",7.22,7.01,7.5,6964300,{"date":948,"open":856,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-26",7.635,6.81,7.25,0.57,8.53,10352400,{"date":956,"open":811,"high":856,"low":957,"close":958,"change":148,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",6.252,6.68,6.03,11146600,{"date":962,"open":780,"high":963,"low":964,"close":965,"change":288,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-21",6.47,6.16,6.3,-0.94,6028800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",5.57,6.37,5.435,6.36,0.83,15.01,9071000,{"date":978,"open":748,"high":748,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-19",5.39,5.53,-0.4,-6.75,6780900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-18",6.17,6.18,5.75,5.93,-0.18,-2.95,7867600,{"date":994,"open":995,"high":868,"low":788,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",6.104,6.11,-0.19,-3.02,7771300,{"date":1001,"open":851,"high":1002,"low":765,"close":965,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":965},"2026-05-14",6.48,-0.99,-13.58,16938600,{"date":1007,"open":827,"high":945,"low":866,"close":1008,"change":143,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",7.29,4.59,13082400,{"date":1012,"open":944,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-12",7.18,6.58,6.97,-0.21,-2.92,6970100,{"date":1020,"open":842,"high":1021,"low":857,"close":1013,"change":952,"percent_change":915,"volume":1022,"transactions":9,"vwap":1013},"2026-05-11",7.45,11830500,{"date":1024,"open":1002,"high":1025,"low":867,"close":1026,"change":404,"percent_change":236,"volume":1027,"transactions":9,"vwap":1026},"2026-05-08",6.625,6.61,4728900,{"date":1029,"open":958,"high":958,"low":851,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-07",6.42,-0.27,-4.04,4951600,{"date":1035,"open":1036,"high":835,"low":1037,"close":835,"change":997,"percent_change":1038,"volume":1039,"transactions":9,"vwap":835},"2026-05-06",6.35,6.165,-2.76,8118100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":571,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-05",6.84,7.055,6.715,6.88,1.93,5655700,{"date":1049,"open":1042,"high":1050,"low":1051,"close":877,"change":323,"percent_change":492,"volume":1052,"transactions":9,"vwap":877},"2026-05-04",7,6.67,4408900,{"date":1054,"open":832,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-01",6.805,6.555,6.77,0.1,1.5,2876200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1051,"change":1066,"percent_change":570,"volume":1067,"transactions":9,"vwap":1051},"2026-04-30",6.4,6.76,6.335,0.27,4311700,{"date":1069,"open":971,"high":1070,"low":996,"close":1063,"change":1071,"percent_change":916,"volume":1072,"transactions":9,"vwap":1063},"2026-04-29",6.44,0.03,4309500,{"date":1074,"open":1075,"high":1063,"low":1076,"close":971,"change":1077,"percent_change":580,"volume":1078,"transactions":9,"vwap":971},"2026-04-28",6.25,6.125,-0.14,4008600,{"date":1080,"open":1081,"high":1082,"low":963,"close":1083,"change":503,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-27",6.6,6.746,6.51,-1.51,4881300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1026,"change":380,"percent_change":843,"volume":1091,"transactions":9,"vwap":1026},"2026-04-24",6.8,6.87,6.43,4294300,{"date":1093,"open":1050,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-23",7.075,6.385,6.64,-0.36,-5.14,5925000,{"date":1101,"open":1102,"high":1094,"low":855,"close":1050,"change":916,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1050},"2026-04-22",6.748,7.2,6691100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":857,"change":492,"percent_change":1110,"volume":1111,"transactions":9,"vwap":857},"2026-04-21",6.955,6.99,6.5,-4.39,6766300,{"date":1113,"open":1002,"high":1042,"low":1030,"close":1114,"change":1115,"percent_change":441,"volume":1116,"transactions":9,"vwap":1114},"2026-04-20",6.83,0.21,4802500,{"date":1118,"open":855,"high":1119,"low":1120,"close":834,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":834},"2026-04-17",6.78,6.54,0.08,1.22,5620200,{"date":1125,"open":1126,"high":1127,"low":1037,"close":1120,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1120},"2026-04-16",6.41,6.57,0.23,3.65,5909400,{"date":1132,"open":801,"high":1133,"low":793,"close":851,"change":353,"percent_change":1134,"volume":1135,"transactions":9,"vwap":851},"2026-04-15",6.467,-0.79,5185400,{"date":1137,"open":780,"high":1095,"low":1138,"close":973,"change":148,"percent_change":1036,"volume":1139,"transactions":9,"vwap":973},"2026-04-14",5.993,6070700,{"date":1141,"open":1142,"high":772,"low":1143,"close":1144,"change":427,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-13",5.96,5.885,5.98,-1.81,4416900,{"date":1148,"open":1149,"high":986,"low":1150,"close":793,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":793},"2026-04-10",5.68,5.655,0.51,9.14,7862700,{"date":1155,"open":1149,"high":1156,"low":1157,"close":659,"change":667,"percent_change":1158,"volume":1159,"transactions":9,"vwap":659},"2026-04-09",5.835,5.5,-2.62,4553500,{"date":1161,"open":802,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":459,"volume":1166,"transactions":9,"vwap":1164},"2026-04-08",5.99,5.6,5.73,0.17,5213000,{"date":1168,"open":1169,"high":1169,"low":1170,"close":739,"change":997,"percent_change":1171,"volume":1172,"transactions":9,"vwap":739},"2026-04-07",5.69,5.244,-3.3,6853100,{"date":1174,"open":1175,"high":795,"low":1176,"close":988,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":988},"2026-04-06",5.085,5.07,0.69,13.64,9991600,{"date":1181,"open":512,"high":1176,"low":1182,"close":698,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":698},"2026-04-02",4.77,0.09,1.81,3977400,{"date":1187,"open":696,"high":1188,"low":706,"close":1189,"change":1016,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-01",5.24,4.97,-4.05,5096400,{"date":1193,"open":1194,"high":696,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-31",4.98,4.905,5.18,0.3,6.15,6213300,{"date":1201,"open":1202,"high":1203,"low":662,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-30",5.22,5.33,4.88,-0.35,-6.69,8061700,{"date":1209,"open":698,"high":723,"low":697,"close":1210,"change":419,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-27",5.23,2.15,5279600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1031,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-26",5.25,5.395,5.08,5.12,-5.01,4568900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":979,"change":153,"percent_change":824,"volume":1226,"transactions":9,"vwap":979},"2026-03-25",5.16,5.555,5.15,6204200,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":21,"percent_change":128,"volume":1232,"transactions":9,"vwap":1231},"2026-03-24",4.89,5.115,5.04,4520600,{"date":1234,"open":1194,"high":1235,"low":1236,"close":697,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":697},"2026-03-23",5.1,4.92,0.16,3.29,4686800,{"date":1241,"open":682,"high":1242,"low":1243,"close":511,"change":767,"percent_change":1244,"volume":1245,"transactions":9,"vwap":511},"2026-03-20",5.13,4.81,-4.33,8010200,{"date":1247,"open":1248,"high":1249,"low":531,"close":1217,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1217},"2026-03-19",4.79,5.135,0.24,4.96,4838400,{"date":1254,"open":1176,"high":1255,"low":662,"close":1256,"change":1031,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-18",5.206,4.84,-5.28,5109400,{"date":1260,"open":698,"high":715,"low":681,"close":688,"change":362,"percent_change":1261,"volume":1262,"transactions":9,"vwap":688},"2026-03-17",0.79,3607200,{"date":1264,"open":1194,"high":695,"low":1265,"close":1176,"change":571,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1176},"2026-03-16",4.841,2.63,4631900,{"date":1269,"open":1270,"high":714,"low":1271,"close":1272,"change":21,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-13",5.01,4.87,4.94,0.41,4920600,{"date":1276,"open":705,"high":1277,"low":1248,"close":1236,"change":228,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1236},"2026-03-12",5.056,-1.8,5456300,{"date":1281,"open":1272,"high":1282,"low":705,"close":1270,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1270},"2026-03-11",5.105,0.07,1.42,5007100,{"date":1287,"open":695,"high":1230,"low":657,"close":1272,"change":667,"percent_change":991,"volume":1288,"transactions":9,"vwap":1272},"2026-03-10",6874600,{"date":1290,"open":1291,"high":1242,"low":1292,"close":695,"change":1250,"percent_change":706,"volume":1293,"transactions":9,"vwap":695},"2026-03-09",4.78,4.615,7242600,{"date":1295,"open":1236,"high":1296,"low":1256,"close":750,"change":716,"percent_change":1297,"volume":1298,"transactions":9,"vwap":750},"2026-03-06",5.128,-3.96,7165500,{"date":1300,"open":698,"high":1301,"low":705,"close":1302,"change":288,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-05",5.215,5.05,-1.17,6356000,{"date":1306,"open":731,"high":1307,"low":1308,"close":688,"change":362,"percent_change":1261,"volume":1309,"transactions":9,"vwap":688},"2026-03-04",5.338,5.045,5227200,{"date":1311,"open":1312,"high":1313,"low":1302,"close":1176,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1176},"2026-03-03",5.172,5.27,-0.38,-6.97,6851400,{"date":1318,"open":1176,"high":1157,"low":682,"close":200,"change":560,"percent_change":1319,"volume":1320,"transactions":9,"vwap":200},"2026-03-02",3.42,7351700,{"date":1322,"open":1323,"high":1324,"low":1188,"close":1313,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1313},"2026-02-27",5.79,5.815,-0.68,-11.43,10542600,{"date":1329,"open":988,"high":801,"low":722,"close":788,"change":716,"percent_change":428,"volume":1330,"transactions":9,"vwap":788},"2026-02-26",12787200,{"date":1332,"open":1198,"high":1090,"low":1333,"close":1198,"change":362,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1198},"2026-02-25",6.08,0.65,8118600,{"date":1337,"open":766,"high":1338,"low":1339,"close":996,"change":1250,"percent_change":513,"volume":1340,"transactions":9,"vwap":996},"2026-02-24",6.145,5.71,4844100,{"date":1342,"open":766,"high":763,"low":1343,"close":1344,"change":304,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-23",5.715,5.87,-1.34,3552800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":788,"change":304,"percent_change":1352,"volume":1353,"transactions":9,"vwap":788},"2026-02-20",5.955,6.135,5.82,-1.33,3945800,{"date":1355,"open":763,"high":959,"low":748,"close":959,"change":1121,"percent_change":83,"volume":1356,"transactions":9,"vwap":959},"2026-02-19",2664600,{"date":1358,"open":803,"high":1198,"low":1359,"close":788,"change":1071,"percent_change":1151,"volume":1360,"transactions":9,"vwap":788},"2026-02-18",5.81,3769700,{"date":1362,"open":795,"high":959,"low":405,"close":802,"change":1363,"percent_change":1363,"volume":1364,"transactions":9,"vwap":802},"2026-02-17",0,4132300,{"date":1366,"open":1367,"high":1350,"low":1368,"close":802,"change":1237,"percent_change":20,"volume":1369,"transactions":9,"vwap":802},"2026-02-13",5.76,5.72,4874500,{"date":1371,"open":764,"high":764,"low":1169,"close":1367,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1367},"2026-02-12",-0.37,-6.04,7019500,{"date":1376,"open":971,"high":801,"low":788,"close":1377,"change":667,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-11",6.13,-2.39,5847300,{"date":1381,"open":1002,"high":1382,"low":1383,"close":868,"change":716,"percent_change":1384,"volume":1385,"transactions":9,"vwap":868},"2026-02-10",6.86,6.265,-3.09,5690200,{"date":1387,"open":1036,"high":1081,"low":1388,"close":1002,"change":1058,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1002},"2026-02-09",6.221,1.57,7990200,{"date":1392,"open":1143,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-06",6.465,5.865,6.38,0.735,13.02,9661700,{"date":1400,"open":987,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-05",6.21,5.64,5.645,-0.765,-11.93,10449100,{"date":1408,"open":1051,"high":866,"low":772,"close":1126,"change":442,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1126},"2026-02-04",-1.99,8530600,{"date":1412,"open":809,"high":1050,"low":1413,"close":1120,"change":333,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1120},"2026-02-03",6.295,-4.53,9461700,{"date":1417,"open":1120,"high":1418,"low":1419,"close":856,"change":1128,"percent_change":343,"volume":1420,"transactions":9,"vwap":856},"2026-02-02",7.03,6.521,6433100,{"date":1422,"open":1108,"high":1423,"low":1026,"close":834,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":834},"2026-01-30",7.15,-0.51,-7.15,8477100,{"date":1428,"open":1429,"high":886,"low":1430,"close":840,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":840},"2026-01-29",7.27,6.91,-0.07,-0.97,5359300,{"date":1435,"open":929,"high":874,"low":833,"close":1103,"change":323,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1103},"2026-01-28",-0.28,4136700,{"date":1439,"open":1440,"high":1441,"low":1050,"close":943,"change":21,"percent_change":620,"volume":1442,"transactions":9,"vwap":943},"2026-01-27",7.14,7.26,6098000,{"date":1444,"open":935,"high":1445,"low":1446,"close":1103,"change":264,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1103},"2026-01-26",7.485,7.141,-4.38,5372800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-23",7.72,7.79,7.445,7.53,-0.17,-2.21,5199200,{"date":1459,"open":884,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-22",7.96,7.66,7.7,0.175,2.33,4860900,{"date":1467,"open":1468,"high":898,"low":1008,"close":1469,"change":733,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-21",7.54,7.525,1.9,7721000,{"date":1473,"open":1462,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-20",8.03,7.31,7.385,-0.855,-10.38,10779100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":850,"percent_change":726,"volume":1486,"transactions":9,"vwap":1485},"2026-01-16",7.8,8.5,7.74,8.24,8644700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":630,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-15",8.25,8.31,7.76,7.82,-4.75,5946500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":404,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-14",7.99,8.26,7.741,8.21,2.37,5546100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1237,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-13",8.06,8.12,7.58,8.02,2.04,5357300,{"date":1512,"open":1513,"high":1514,"low":1454,"close":1515,"change":288,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-12",7.88,8.195,7.86,-0.76,5769100,{"date":1519,"open":1520,"high":898,"low":1521,"close":1522,"change":1523,"percent_change":571,"volume":1524,"transactions":9,"vwap":1522},"2026-01-09",7.97,7.475,7.92,0.01,8476600,{"date":1526,"open":1506,"high":452,"low":1527,"close":1528,"change":1455,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-08",7.89,7.91,-2.1,5377700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":371,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-07",8.56,8.61,7.915,8.08,-6.91,5518000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":907,"change":353,"percent_change":878,"volume":1544,"transactions":9,"vwap":907},"2026-01-06",8.745,8.89,8.345,7494100,{"date":1546,"open":1547,"high":1548,"low":1474,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-05",8.035,8.779,8.73,0.84,10.65,7783100,{"date":1554,"open":1454,"high":1522,"low":1555,"close":1527,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1527},"2026-01-02",7.505,0.58,7.93,5239600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1475,"change":427,"percent_change":354,"volume":1564,"transactions":9,"vwap":1475},"2025-12-31",7.41,7.47,7.205,4666500,{"date":1566,"open":883,"high":1567,"low":1476,"close":1568,"change":716,"percent_change":1158,"volume":1569,"transactions":9,"vwap":1568},"2025-12-30",7.661,7.42,4643400,{"date":1571,"open":945,"high":1572,"low":1573,"close":883,"change":113,"percent_change":442,"volume":1574,"transactions":9,"vwap":883},"2025-12-29",7.773,7.4,4947800,{"date":1576,"open":1485,"high":1485,"low":1577,"close":209,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":209},"2025-12-26",7.605,-0.64,-7.74,4760100,{"date":1582,"open":1583,"high":1584,"low":1514,"close":1585,"change":442,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-24",8.49,8.57,8.27,-1.55,2374700,{"date":1589,"open":1485,"high":1590,"low":1591,"close":1592,"change":108,"percent_change":22,"volume":1593,"transactions":9,"vwap":1592},"2025-12-23",8.579,8.13,8.4,5570300,{"date":1595,"open":898,"high":1596,"low":1522,"close":1597,"change":1598,"percent_change":996,"volume":1599,"transactions":9,"vwap":1597},"2025-12-22",8.37,8.34,0.48,7394400,{"date":1601,"open":1602,"high":1603,"low":1021,"close":1515,"change":828,"percent_change":1202,"volume":1604,"transactions":9,"vwap":1515},"2025-12-19",7.49,7.955,8054700,{"date":1606,"open":1562,"high":1462,"low":1607,"close":1562,"change":1066,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1562},"2025-12-18",7.372,3.75,4925400,{"date":1611,"open":1612,"high":1613,"low":1013,"close":1103,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1103},"2025-12-17",7.71,7.896,-0.54,-6.98,6415400,{"date":1618,"open":1612,"high":1460,"low":1619,"close":1484,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1484},"2025-12-16",7.51,-0.16,-2.03,6680100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":920,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":920},"2025-12-15",8.8,8.84,7.85,-0.74,-8.56,7690400,{"date":1632,"open":1633,"high":1152,"low":915,"close":1634,"change":1097,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-12",9,8.64,-4,6574500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1633,"change":442,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1633},"2025-12-11",8.885,9.06,8.55,-1.42,8829700,{"date":1645,"open":1542,"high":1646,"low":1647,"close":1648,"change":1237,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-10",9.19,8.625,9.13,1.78,6993200,{"date":1652,"open":1653,"high":1654,"low":1483,"close":1655,"change":1656,"percent_change":360,"volume":1657,"transactions":9,"vwap":1655},"2025-12-09",8.585,9.12,8.97,0.29,7987600,{"date":1659,"open":1660,"high":1633,"low":1661,"close":907,"change":1436,"percent_change":1662,"volume":1663,"transactions":9,"vwap":907},"2025-12-08",8.98,8.535,-3.12,5882700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":442,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-05",9.04,9.17,8.83,8.96,-1.43,4878700,{"date":1673,"open":1597,"high":1674,"low":1500,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-04",9.1,9.09,0.75,8.99,6580600,{"date":1680,"open":1454,"high":1681,"low":1568,"close":1597,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1597},"2025-12-03",8.385,0.8,10.61,5332800,{"date":1686,"open":1687,"high":938,"low":1688,"close":1468,"change":123,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1468},"2025-12-02",7.35,7.34,3.43,4437000,{"date":1692,"open":875,"high":1693,"low":1694,"close":1008,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1008},"2025-12-01",7.6,7.265,-0.5,-6.42,5143900,{"date":1699,"open":1454,"high":1700,"low":1454,"close":1452,"change":749,"percent_change":450,"volume":1701,"transactions":9,"vwap":1452},"2025-11-28",7.895,2930200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1454,"change":296,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1454},"2025-11-26",7.61,7.73,7.418,-0.53,3754300,{"date":1710,"open":875,"high":1711,"low":1429,"close":1712,"change":113,"percent_change":442,"volume":1713,"transactions":9,"vwap":1712},"2025-11-25",7.675,7.57,3730600,{"date":1715,"open":1716,"high":938,"low":1717,"close":1507,"change":419,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1507},"2025-11-24",7.495,7.37,1.47,4858800,{"date":1721,"open":1423,"high":1722,"low":958,"close":1562,"change":1723,"percent_change":698,"volume":1724,"transactions":9,"vwap":1562},"2025-11-21",7.575,0.36,10404800,{"date":1726,"open":936,"high":1727,"low":827,"close":833,"change":1424,"percent_change":1206,"volume":1728,"transactions":9,"vwap":833},"2025-11-20",8.105,6854700,{"date":1730,"open":1731,"high":1700,"low":1602,"close":883,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":883},"2025-11-19",7.55,0.12,1.6,5125400,{"date":1736,"open":1737,"high":1738,"low":840,"close":945,"change":271,"percent_change":1739,"volume":1740,"transactions":9,"vwap":945},"2025-11-18",7.285,7.69,0.67,7424900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1021,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1021},"2025-11-17",7.925,8.01,7.341,-0.585,-7.28,8720000,{"date":1750,"open":1491,"high":1751,"low":1451,"close":1547,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1547},"2025-11-14",8.35,-0.045,-0.56,6074300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1536,"change":1031,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1536},"2025-11-13",8.22,8.225,7.77,-3.23,11344600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1751,"change":758,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1751},"2025-11-12",8.9,8.941,8.3,-5.54,8215500,{"date":1770,"open":1648,"high":1771,"low":1772,"close":1626,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1626},"2025-11-11",9.135,8.7,-0.44,-4.74,6758600,{"date":1777,"open":1778,"high":1779,"low":1655,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-10",9.82,9.893,9.28,-0.285,-2.98,7740900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":802,"volume":1791,"transactions":9,"vwap":1789},"2025-11-07",8.76,9.72,8.67,9.565,0.535,10425800,{"date":1793,"open":1794,"high":1795,"low":1533,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-06",9.98,10.348,9.03,-2.29,-20.23,27665000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1115,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-05",11.26,11.65,11.2,11.32,1.89,9564400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-04",11.63,11.918,11.09,11.11,-1.1,-9.01,6674500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-03",11.96,12.395,11.64,12.21,0.22,1.83,6248500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":200,"volume":1833,"transactions":9,"vwap":1831},"2025-10-31",11.59,12,11.432,11.99,0.62,5182700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":981,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-30",11.565,11.801,11.355,11.37,-3.4,4889600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1183,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-29",11.78,12.33,11.67,11.77,0.77,6428200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":758,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-28",12.165,12.28,11.615,11.68,-4.03,4647300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":667,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-27",12.49,12.65,12.11,12.17,-1.22,4356400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1550,"percent_change":886,"volume":1872,"transactions":9,"vwap":1871},"2025-10-24",11.895,12.54,11.8,12.32,7285700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":451,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-23",11.38,11.61,11.23,11.48,2.36,4436400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":742,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-22",11.6,11.729,10.84,11.215,-5.36,7320800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-21",12.43,12.5,11.82,11.85,-0.82,-6.47,5684600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1397,"volume":1905,"transactions":9,"vwap":1903},"2025-10-20",11.75,12.69,11.51,12.67,1.46,7103700,{"date":1907,"open":1908,"high":1821,"low":1909,"close":1910,"change":492,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-17",11.29,11.05,11.21,-2.61,6664700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1902,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1902},"2025-10-16",13.28,13.636,11.47,-1.68,-12.74,14265500,{"date":1922,"open":1923,"high":26,"low":1924,"close":1925,"change":143,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-15",13.34,13,13.19,2.49,13857400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":667,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-14",12.81,13.36,12.39,12.87,-1.15,8964300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1397,"change":1941,"percent_change":900,"volume":1942,"transactions":9,"vwap":1397},"2025-10-13",12.66,13.735,12.625,0.95,11865600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":443,"volume":1950,"transactions":9,"vwap":1948},"2025-10-10",12.55,13.04,11.91,12.07,-0.48,7188000,{"date":1952,"open":1953,"high":1954,"low":1860,"close":1945,"change":427,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1945},"2025-10-09",12.73,12.895,-0.87,4664200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1938,"change":1250,"percent_change":1046,"volume":1962,"transactions":9,"vwap":1938},"2025-10-08",12.52,13.17,12.46,7170200,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1614,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-07",13.18,11.97,12.42,-4.17,10291000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-06",12.4,12.98,12.02,12.96,1.04,8.72,10154300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1066,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-03",11.76,12.19,11.58,11.92,2.32,7313800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1803,"change":1992,"percent_change":511,"volume":1993,"transactions":9,"vwap":1803},"2025-10-02",11.35,12.1,11.115,0.54,10921700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1813,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1813},"2025-10-01",9.96,11.195,9.86,1.14,11.43,12235800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1363,"percent_change":1363,"volume":2008,"transactions":9,"vwap":2007},"2025-09-30",9.92,9.99,9.69,9.97,5216900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2007,"change":189,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2007},"2025-09-29",10.24,10.29,9.93,-1.19,4615800,{"date":2017,"open":2018,"high":533,"low":2019,"close":2020,"change":716,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-26",10.26,10.06,10.09,-1.94,3560500,{"date":2024,"open":2005,"high":2025,"low":2026,"close":2012,"change":323,"percent_change":997,"volume":2027,"transactions":9,"vwap":2012},"2025-09-25",10.495,9.73,5717600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":189,"percent_change":1934,"volume":2034,"transactions":9,"vwap":2033},"2025-09-24",10.55,10.66,10.193,10.31,3489900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1523,"percent_change":1058,"volume":2041,"transactions":9,"vwap":2040},"2025-09-23",10.481,10.78,10.195,10.43,5668700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":931,"percent_change":426,"volume":2048,"transactions":9,"vwap":2047},"2025-09-22",10.07,10.49,9.83,10.42,4794700,{"date":2050,"open":2004,"high":2051,"low":2052,"close":2020,"change":571,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2020},"2025-09-19",10.32,9.87,1.31,8669500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1996,"change":1334,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1996},"2025-09-18",9.59,10.1,9.371,6.98,10332900,{"date":2063,"open":1639,"high":2064,"low":1626,"close":2065,"change":1273,"percent_change":520,"volume":2066,"transactions":9,"vwap":2065},"2025-09-17",9.608,9.31,7177400,{"date":2068,"open":2069,"high":2069,"low":2070,"close":1764,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1764},"2025-09-16",9.26,8.832,-0.24,-2.63,12457800,{"date":2075,"open":1757,"high":914,"low":1757,"close":1152,"change":47,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1152},"2025-09-15",12.29,14205300,{"date":2079,"open":2080,"high":1489,"low":1528,"close":908,"change":733,"percent_change":2081,"volume":2082,"transactions":9,"vwap":908},"2025-09-12",8.085,1.75,8765500,{"date":2084,"open":2085,"high":1500,"low":1462,"close":898,"change":1934,"percent_change":2086,"volume":2087,"transactions":9,"vwap":898},"2025-09-11",7.885,-12.57,38670600,{"date":2089,"open":2090,"high":2091,"low":1549,"close":914,"change":1121,"percent_change":2092,"volume":2093,"transactions":9,"vwap":914},"2025-09-10",9.07,9.195,0.88,6411300,{"date":2095,"open":2096,"high":2097,"low":1666,"close":2090,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2090},"2025-09-09",9.4,9.42,-0.32,-3.41,3891200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-08",9.3,9.5,9.11,9.39,0.2,2.18,4869200,{"date":2111,"open":2112,"high":2069,"low":2113,"close":1646,"change":1165,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1646},"2025-09-05",9.2,8.86,1.88,3536300,{"date":2117,"open":2112,"high":2118,"low":2119,"close":2120,"change":1431,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-04",9.276,8.915,9.02,-0.77,5329900,{"date":2124,"open":2096,"high":2125,"low":1675,"close":1675,"change":601,"percent_change":1384,"volume":2126,"transactions":9,"vwap":1675},"2025-09-03",9.48,3951800,{"date":2128,"open":2129,"high":2130,"low":914,"close":2131,"change":2071,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-02",9.33,9.58,9.38,-2.49,5558200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":333,"percent_change":1662,"volume":2140,"transactions":9,"vwap":2139},"2025-08-29",9.845,9.88,9.255,9.62,9387400,{"date":2142,"open":2143,"high":2045,"low":2144,"close":2013,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2013},"2025-08-28",10.48,9.9,-0.59,-5.61,9106300,{"date":2149,"open":2045,"high":2150,"low":2151,"close":2152,"change":1071,"percent_change":1656,"volume":2153,"transactions":9,"vwap":2152},"2025-08-27",10.64,10.375,10.52,10575700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2045,"change":1121,"percent_change":1848,"volume":2159,"transactions":9,"vwap":2045},"2025-08-26",10.44,10.775,10.4,4854700,{"date":2161,"open":2156,"high":2162,"low":2012,"close":2163,"change":503,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-25",10.56,10.41,-0.95,3785800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1250,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-22",10.35,10.7,10.259,10.51,2.34,7476600,{"date":2175,"open":2044,"high":2176,"low":2177,"close":2178,"change":560,"percent_change":1649,"volume":2179,"transactions":9,"vwap":2178},"2025-08-21",10.34,10,10.27,3539700,{"date":2181,"open":2177,"high":2182,"low":2125,"close":2020,"change":1183,"percent_change":68,"volume":2183,"transactions":9,"vwap":2020},"2025-08-20",10.25,6385200,{"date":2185,"open":2020,"high":2186,"low":2187,"close":2177,"change":1455,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2177},"2025-08-19",10.13,9.61,-1.67,7249500,{"date":2191,"open":2192,"high":2030,"low":2193,"close":2194,"change":296,"percent_change":630,"volume":2195,"transactions":9,"vwap":2194},"2025-08-18",10.21,10.15,10.17,5894400,{"date":2197,"open":2198,"high":2030,"low":2199,"close":2192,"change":601,"percent_change":1038,"volume":2200,"transactions":9,"vwap":2192},"2025-08-15",10.53,10.16,6126200,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":1949,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-14",10.8,10.37,10.5,-4.37,6756300,{"date":2209,"open":2203,"high":2210,"low":2211,"close":2212,"change":620,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-13",11.16,10.71,10.98,2.62,6327700,{"date":2216,"open":2217,"high":2217,"low":2198,"close":2169,"change":716,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2169},"2025-08-12",10.9,-1.83,5073700,{"date":2221,"open":1885,"high":2222,"low":2223,"close":2217,"change":1732,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2217},"2025-08-11",11.12,10.705,1.11,4582100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2038,"change":767,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2038},"2025-08-08",11.085,11.31,10.63,-2,4608000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":397,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-07",11.3,11.39,10.645,11,-2.05,6352600,{"date":2242,"open":1877,"high":1821,"low":2243,"close":1877,"change":296,"percent_change":1205,"volume":2244,"transactions":9,"vwap":1877},"2025-08-06",11.03,5557400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":620,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-05",11.323,11.7,11.02,11.27,2.55,7088100,{"date":2254,"open":2238,"high":2249,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-04",10.455,10.99,0.285,2.66,7018300,{"date":2261,"open":1878,"high":1966,"low":2144,"close":2223,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2223},"2025-08-01",-2.695,-20.11,24282900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":503,"percent_change":1628,"volume":2271,"transactions":9,"vwap":2270},"2025-07-31",13.63,13.8,13.24,13.4,8584200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1516,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-30",14.25,14.33,13.26,13.5,-5.33,7080700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-07-29",15.07,15.37,14.11,14.26,-0.8,-5.31,8191200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":258,"volume":2296,"transactions":9,"vwap":2294},"2025-07-28",14.892,15.4,14.56,15.06,0.37,8258500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":749,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-25",14.49,14.78,14.01,14.69,1.8,7515600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":442,"percent_change":381,"volume":2311,"transactions":9,"vwap":2310},"2025-07-24",13.85,14.96,13.72,14.43,10857900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2293,"change":442,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2293},"2025-07-23",14.585,15.02,14.472,-0.88,7574600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2302,"change":749,"percent_change":2303,"volume":2324,"transactions":9,"vwap":2302},"2025-07-22",13.61,15.15,13.6,12349400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2310,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2310},"2025-07-21",15.53,15.91,13.77,-1.11,-7.14,11798800,{"date":2334,"open":2335,"high":177,"low":73,"close":2336,"change":630,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-18",15.49,15.54,-2.45,9432900,{"date":2340,"open":2310,"high":2341,"low":2342,"close":2343,"change":974,"percent_change":1157,"volume":2344,"transactions":9,"vwap":2343},"2025-07-17",16.040001,13.55,15.93,12800300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":916,"percent_change":449,"volume":2351,"transactions":9,"vwap":2350},"2025-07-16",14.544,15.35,14.04,15.1,11932200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":323,"percent_change":1077,"volume":2358,"transactions":9,"vwap":2357},"2025-07-15",15.04,16.23,14.6,14.63,16342600,{"date":2360,"open":2349,"high":2361,"low":2362,"close":2363,"change":1556,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-14",14.835,13.876,14.65,4.12,7822800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":353,"percent_change":1205,"volume":2372,"transactions":9,"vwap":2371},"2025-07-11",13.99,14.42,13.71,14.07,8400200,{"date":2374,"open":2375,"high":2376,"low":1923,"close":2377,"change":128,"percent_change":245,"volume":2378,"transactions":9,"vwap":2377},"2025-07-10",13.685,14.495,14.12,8603200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2309,"change":620,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2309},"2025-07-09",13.65,14.39,13.435,2.08,10784300,{"date":2387,"open":2388,"high":2349,"low":2389,"close":2390,"change":1273,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-08",12.97,12.928,13.44,3.15,15208800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-07-07",12.35,13.37,11.69,13.03,1.64,14.4,23849500,{"date":2403,"open":1804,"high":2404,"low":2405,"close":2236,"change":1066,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2236},"2025-07-03",11.635,11.01,2.43,4929900,{"date":2409,"open":1683,"high":1883,"low":2410,"close":2222,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2222},"2025-07-02",10.478,0.97,9.56,14618900,{"date":2415,"open":2416,"high":2168,"low":2417,"close":2193,"change":997,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2193},"2025-07-01",10.02,9.7,-1.84,5037800,{"date":2421,"open":2422,"high":2203,"low":2423,"close":2176,"change":2424,"percent_change":675,"volume":2425,"transactions":9,"vwap":2176},"2025-06-30",10.03,9.721,0.45,10339800,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":1578,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-27",10.529,9.67,9.89,-6.08,7904900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2198,"change":1184,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2198},"2025-06-26",8.77,10.6,8.765,20.76,14354800,{"date":2441,"open":1772,"high":2442,"low":1583,"close":1977,"change":1732,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1977},"2025-06-25",8.825,1.4,4459900,{"date":2446,"open":928,"high":2447,"low":928,"close":2448,"change":54,"percent_change":779,"volume":2449,"transactions":9,"vwap":2448},"2025-06-24",8.66,8.6,3741300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":189,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-23",8.07,8.395,7.84,8.11,-1.46,3070700,{"date":2459,"open":2447,"high":1788,"low":2455,"close":892,"change":1031,"percent_change":668,"volume":2460,"transactions":9,"vwap":892},"2025-06-20",3561200,{"date":2462,"open":906,"high":1625,"low":1597,"close":1483,"change":108,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1483},"2025-06-18",0.71,3192500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":906,"change":820,"percent_change":1774,"volume":2470,"transactions":9,"vwap":906},"2025-06-17",8.705,8.845,8.42,3326500,{"date":2472,"open":1592,"high":2473,"low":1592,"close":2113,"change":2474,"percent_change":1452,"volume":2475,"transactions":9,"vwap":2113},"2025-06-16",9.025,0.64,3907600,{"date":2477,"open":1498,"high":2478,"low":1474,"close":1757,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1757},"2025-06-13",8.54,-0.43,-4.97,4014400,{"date":2483,"open":953,"high":2484,"low":2485,"close":2486,"change":380,"percent_change":1205,"volume":2487,"transactions":9,"vwap":2486},"2025-06-12",8.931,8.39,8.65,3165100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":907,"change":108,"percent_change":2493,"volume":2494,"transactions":9,"vwap":907},"2025-06-11",8.78,9.05,8.59,0.7,3653900,{"date":2496,"open":1977,"high":1786,"low":2497,"close":915,"change":1071,"percent_change":153,"volume":2498,"transactions":9,"vwap":915},"2025-06-10",8.435,3141600,{"date":2500,"open":1483,"high":1633,"low":913,"close":2492,"change":620,"percent_change":89,"volume":2501,"transactions":9,"vwap":2492},"2025-06-09",6490200,{"date":2503,"open":1500,"high":2485,"low":2504,"close":1490,"change":620,"percent_change":350,"volume":2505,"transactions":9,"vwap":1490},"2025-06-06",8.1,3404600,{"date":2507,"open":452,"high":1534,"low":2454,"close":1474,"change":820,"percent_change":2480,"volume":2508,"transactions":9,"vwap":1474},"2025-06-05",4472100,{"date":2510,"open":1508,"high":1533,"low":1522,"close":452,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":452},"2025-06-04",0.52,6.56,4335400,{"date":2515,"open":1704,"high":2516,"low":935,"close":1557,"change":931,"percent_change":627,"volume":2517,"transactions":9,"vwap":1557},"2025-06-03",8.045,2306200,{"date":2519,"open":1507,"high":1738,"low":2520,"close":1693,"change":323,"percent_change":612,"volume":2521,"transactions":9,"vwap":1693},"2025-06-02",7.39,2493200,{"date":2523,"open":930,"high":1497,"low":1731,"close":883,"change":843,"percent_change":2524,"volume":2525,"transactions":9,"vwap":883},"2025-05-30",-5.58,3988500,{"date":2527,"open":1583,"high":1634,"low":898,"close":2452,"change":397,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2452},"2025-05-29",-2.77,3560700,{"date":2531,"open":2452,"high":901,"low":1535,"close":1766,"change":1066,"percent_change":396,"volume":2532,"transactions":9,"vwap":1766},"2025-05-28",3359100,{"date":2534,"open":1508,"high":2535,"low":1515,"close":1474,"change":749,"percent_change":379,"volume":2536,"transactions":9,"vwap":1474},"2025-05-27",8.2,3778600,{"date":2538,"open":1021,"high":1627,"low":1561,"close":1759,"change":1071,"percent_change":828,"volume":2539,"transactions":9,"vwap":1759},"2025-05-23",2895500,{"date":2541,"open":2542,"high":1759,"low":1423,"close":1484,"change":828,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1484},"2025-05-22",7.24,5.31,3956100,{"date":2546,"open":1491,"high":2547,"low":1429,"close":1687,"change":1424,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1687},"2025-05-21",7.785,-6.49,3713900,{"date":2551,"open":2552,"high":1497,"low":2553,"close":1515,"change":503,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1515},"2025-05-20",7.94,7.67,-1.26,2845500,{"date":2557,"open":936,"high":2558,"low":883,"close":1460,"change":2098,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1460},"2025-05-19",7.965,-3.86,3867900,{"date":2562,"open":2085,"high":928,"low":1492,"close":2563,"change":54,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-16",8.28,6.29,4762100,{"date":2567,"open":900,"high":930,"low":1462,"close":1452,"change":716,"percent_change":551,"volume":2568,"transactions":9,"vwap":1452},"2025-05-15",3946700,{"date":2570,"open":930,"high":2571,"low":1499,"close":1497,"change":108,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1497},"2025-05-14",8.145,0.76,4696300,{"date":2575,"open":875,"high":891,"low":1731,"close":1557,"change":2424,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1557},"2025-05-13",6.02,6799200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":935,"change":68,"percent_change":2583,"volume":2584,"transactions":9,"vwap":935},"2025-05-12",7.065,7.552,7.04,13.68,6543400,{"date":2586,"open":1090,"high":1119,"low":971,"close":1014,"change":1058,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1014},"2025-05-09",1.54,4079700,{"date":2590,"open":1395,"high":2591,"low":1401,"close":1002,"change":1197,"percent_change":750,"volume":2592,"transactions":9,"vwap":1002},"2025-05-08",6.635,4080700,{"date":2594,"open":1377,"high":2595,"low":786,"close":987,"change":1183,"percent_change":2596,"volume":2597,"transactions":9,"vwap":987},"2025-05-07",6.285,1.48,3413600,{"date":2599,"open":788,"high":1338,"low":1394,"close":793,"change":1363,"percent_change":1363,"volume":2600,"transactions":9,"vwap":793},"2025-05-06",3694600,{"date":2602,"open":2564,"high":2564,"low":796,"close":793,"change":612,"percent_change":2603,"volume":2604,"transactions":9,"vwap":793},"2025-05-05",-4.09,4353600,{"date":2606,"open":811,"high":2607,"low":2608,"close":1036,"change":1115,"percent_change":1319,"volume":2609,"transactions":9,"vwap":1036},"2025-05-02",6.637,6.2,4885400,{"date":2611,"open":2612,"high":1108,"low":2613,"close":2614,"change":1753,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-01",6.645,5.86,6.14,-8.36,13603600,{"date":2618,"open":1109,"high":1064,"low":851,"close":832,"change":1431,"percent_change":2619,"volume":2620,"transactions":9,"vwap":832},"2025-04-30",-1.03,4919900,{"date":2622,"open":1430,"high":2623,"low":842,"close":1057,"change":1077,"percent_change":1621,"volume":2624,"transactions":9,"vwap":1057},"2025-04-29",6.92,3681600,{"date":2626,"open":1042,"high":833,"low":2627,"close":1430,"change":1283,"percent_change":90,"volume":2628,"transactions":9,"vwap":1430},"2025-04-28",6.74,4096900,{"date":2630,"open":2631,"high":944,"low":1026,"close":1042,"change":271,"percent_change":160,"volume":2632,"transactions":9,"vwap":1042},"2025-04-25",6.71,3675600,{"date":2634,"open":1030,"high":2635,"low":2636,"close":2637,"change":916,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-04-24",6.819,6.325,6.79,7.44,4050100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":810,"change":1237,"percent_change":2645,"volume":2646,"transactions":9,"vwap":810},"2025-04-23",6.52,6.845,6.245,2.6,5390200,{"date":181,"open":2648,"high":857,"low":1076,"close":964,"change":304,"percent_change":522,"volume":2649,"transactions":9,"vwap":964},6.24,4234600]