[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EOSE":3,"homepage-market-summary":30,"stock-historical-EOSE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EOSE","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},"Eos Energy Enterprises, Inc. Class A Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Eos Energy Enterprises Inc designs develop, manufactures, and markets zinc-based energy storage solutions for utility-scale, microgrid, and commercial & industrial (C&I) applications. The solutions are used in the utility sector, the renewable energy sector, and the industrial sector.","787","Pittsburgh, PA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.21,3.25,3.11,3.14,0.07,2.23,23790606.980727,58016,3.1867,19.86,2.96,24937341.407407235,1.5,1486,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},21744423,7936714351.851809,-30.97,"2025-04-22",[181,182,191,202,212,221,232,242,252,262,272,283,293,303,312,322,331,339,349,358,367,378,388,396,404,413,424,435,444,454,460,469,478,486,495,504,512,521,532,538,545,554,562,571,580,588,597,604,611,618,626,636,644,652,661,668,675,682,689,695,703,710,717,726,735,743,750,759,768,776,784,792,801,810,818,827,836,844,850,858,866,872,881,887,896,904,913,922,931,938,945,953,961,969,977,984,991,1000,1007,1014,1021,1028,1035,1043,1049,1055,1061,1066,1075,1082,1089,1097,1104,1111,1116,1124,1129,1134,1137,1144,1150,1157,1164,1172,1177,1184,1191,1198,1205,1213,1221,1228,1235,1244,1250,1258,1263,1271,1276,1284,1288,1294,1301,1306,1311,1318,1324,1332,1340,1345,1352,1360,1368,1375,1384,1392,1401,1408,1415,1422,1428,1436,1444,1453,1460,1468,1477,1485,1494,1503,1511,1520,1528,1536,1545,1554,1561,1569,1577,1583,1591,1600,1607,1615,1622,1630,1638,1645,1653,1662,1669,1673,1680,1686,1693,1702,1709,1715,1721,1730,1738,1745,1754,1761,1768,1776,1784,1792,1801,1810,1818,1826,1834,1841,1848,1854,1859,1866,1874,1881,1889,1898,1906,1915,1923,1929,1936,1942,1949,1955,1962,1971,1978,1985,1990,1997,2004,2010,2018,2027,2032,2039,2047,2054,2061,2069,2077,2081,2087,2093,2100,2107,2113,2120,2128,2135,2142,2149,2156,2164,2172,2180,2185,2192,2199,2204,2209,2214,2220,2227,2233,2240,2245,2250,2257,2264,2269,2275,2282,2286,2291,2296,2301,2306,2311,2317,2322,2327,2335,2338,2343,2350,2355,2359,2364,2368,2375,2380,2386,2391,2394,2398,2402,2407,2412,2418,2424,2428,2433,2437,2442,2447,2452,2458,2463,2467,2471,2476,2482,2486,2492,2498,2501,2507,2514,2519,2524,2529,2534,2537,2543,2547,2552,2558,2561,2565,2570,2573,2578,2585,2592,2601,2605,2610,2615,2621,2626,2631,2635,2640,2644,2648,2652,2658,2664,2667,2672,2679,2685,2690,2694,2699,2703,2709,2712],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":26,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3.04,3.2,0.075,2.45,24646467.54064,72204,3.0698,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.22,3.225,3.06,3.065,-0.045,-1.45,24044315.283807,61136,3.103,{"date":203,"open":204,"high":205,"low":206,"close":18,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.17,3.255,3.07,0.04,1.3,23352257.095815,61338,3.1431,{"date":213,"open":19,"high":214,"low":215,"close":206,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.1699,3.01,-0.095,-3,25831247.487809,78805,3.0871,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",3.32,3.33,3.16,3.165,-0.08,-2.47,33530401.760659,76810,3.2202,{"date":233,"open":234,"high":235,"low":204,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",3.501,3.51,3.245,-0.335,-9.36,54301139.223175,121787,3.2641,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",3.99,3.56,3.58,-0.48,-11.82,31301285.945567,83843,3.7166,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":112,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",4.14,4.35,4.05,4.06,-0.25,26837123.506986,60761,4.1619,{"date":263,"open":264,"high":265,"low":266,"close":264,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",4.07,4.16,3.98,0.11,2.78,26056029.708605,62220,4.0567,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",4.02,4.19,3.81,3.96,-0.02,-0.5,24874110.323181,53707,3.924,{"date":284,"open":285,"high":286,"low":287,"close":266,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",4.03,4.13,3.93,0.045,1.14,23686444.75693,60294,4.0175,{"date":294,"open":295,"high":265,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",4.15,3.82,3.935,-0.135,-3.32,24764659.597982,57363,3.9232,{"date":304,"open":305,"high":306,"low":307,"close":264,"change":122,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",3.9,4.185,3.835,6.54,25081844.853422,56043,4.0068,{"date":313,"open":314,"high":315,"low":316,"close":296,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",3.77,3.97,3.75,-0.13,-3.29,20843427.6265,54230,3.8646,{"date":323,"open":256,"high":286,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",3.91,3.95,-0.04,-1,19625270.74615,45112,4.0202,{"date":332,"open":333,"high":286,"low":324,"close":244,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",3.965,-0.16,-3.86,21963200.555089,50807,4.037,{"date":340,"open":341,"high":342,"low":343,"close":295,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",4.18,4.28,4.055,-0.15,-3.49,24072883.606821,62168,4.1504,{"date":350,"open":244,"high":351,"low":315,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",4.59,4.3,0.42,10.82,46733306.850562,127692,4.386,{"date":359,"open":360,"high":324,"low":361,"close":362,"change":147,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",3.52,3.43,3.88,10.86,23978855.752829,59921,3.6752,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",3.565,3.71,3.46,3.5,-0.11,-3.05,23375058.60644,62636,3.5425,{"date":379,"open":380,"high":381,"low":16,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",3.415,3.685,3.61,0.57,18.75,73365034.755191,156405,3.4958,{"date":389,"open":390,"high":226,"low":215,"close":184,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",3.135,-0.18,-5.59,13590619.370437,45705,3.0682,{"date":397,"open":16,"high":398,"low":399,"close":193,"change":326,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",3.2798,3.18,-1.23,12838452.045831,38141,3.2164,{"date":405,"open":88,"high":406,"low":407,"close":408,"change":334,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",3.425,3.24,3.26,-4.68,15914204.363446,42884,3.2943,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",3.48,3.55,3.39,3.42,0.08,2.4,14413179.279431,39339,3.4546,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",3.495,3.59,3.31,3.34,-0.2,-5.65,19848144.254895,49538,3.3681,{"date":436,"open":245,"high":437,"low":438,"close":439,"change":419,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",3.63,3.44,3.54,2.31,23061302.110926,45702,3.5655,{"date":445,"open":446,"high":447,"low":448,"close":371,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",3.69,3.695,3.38,-0.35,-9.19,27578981.790803,65963,3.4551,{"date":455,"open":439,"high":296,"low":415,"close":276,"change":152,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",10.12,28600052.387454,62241,3.6408,{"date":461,"open":462,"high":462,"low":463,"close":371,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",3.67,3.28,-0.28,-7.49,35769849.393676,78983,3.4348,{"date":470,"open":471,"high":472,"low":372,"close":473,"change":20,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",3.66,3.755,3.74,1.91,27048089.775924,56976,3.6516,{"date":479,"open":316,"high":480,"low":481,"close":462,"change":258,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",3.87,3.64,-6.38,20754937.392484,53973,3.7284,{"date":487,"open":488,"high":256,"low":480,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",4,3.92,-0.1,-2.49,21691115.565952,54920,3.9569,{"date":496,"open":497,"high":498,"low":277,"close":274,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",4.12,4.2196,-0.14,-3.37,16820284.454812,61332,4.0447,{"date":505,"open":506,"high":507,"low":256,"close":265,"change":227,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",4.22,4.33,-1.89,16522405.595638,46814,4.177,{"date":513,"open":514,"high":515,"low":254,"close":516,"change":278,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",4.44,4.45,4.24,-0.47,19731692.340587,65757,4.2406,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",4.11,4.32,4.09,4.26,0.21,5.19,24716141.277114,68099,4.2135,{"date":533,"open":254,"high":341,"low":244,"close":256,"change":490,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",-2.41,15809244.452426,61467,4.0844,{"date":539,"open":343,"high":275,"low":540,"close":295,"change":527,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",3.8601,5.33,18816698.790871,71274,4.0651,{"date":546,"open":547,"high":548,"low":382,"close":549,"change":550,"percent_change":19,"volume":551,"transactions":552,"vwap":553},"2026-08-06",3.715,4.23,3.94,0.12,23298132.019299,89858,3.9142,{"date":555,"open":556,"high":315,"low":360,"close":296,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",3.575,-0.53,-12.18,48754490.147049,168746,3.7763,{"date":563,"open":489,"high":564,"low":565,"close":255,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",4.42,3.885,0.6,16,47615752.476589,124658,4.2252,{"date":572,"open":573,"high":574,"low":193,"close":316,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",3.345,3.8,0.37,10.95,42680370.584275,95825,3.6472,{"date":581,"open":582,"high":447,"low":463,"close":448,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",3.665,-0.23,-6.37,24871193.160419,80422,3.3962,{"date":589,"open":590,"high":591,"low":407,"close":382,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",3.3,3.62,0.47,14.97,25208818.728919,58450,3.4475,{"date":598,"open":599,"high":88,"low":18,"close":19,"change":583,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",3.355,-6.82,35588546.473637,68931,3.226,{"date":605,"open":361,"high":415,"low":16,"close":88,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",-0.24,-6.65,30851444.826461,67567,3.3667,{"date":612,"open":415,"high":481,"low":613,"close":382,"change":614,"percent_change":285,"volume":615,"transactions":616,"vwap":617},"2026-07-27",3.36,0.14,21509719.262242,57025,3.5205,{"date":619,"open":620,"high":473,"low":621,"close":621,"change":258,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",3.7,3.47,-6.72,33028255.778207,78186,3.5775,{"date":627,"open":628,"high":325,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",3.89,3.65,3.72,-0.26,-6.53,25900376.510897,82845,3.7665,{"date":637,"open":638,"high":639,"low":315,"close":266,"change":631,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",4.205,4.3302,-6.13,15613171.280701,51431,4.0863,{"date":645,"open":497,"high":646,"low":264,"close":516,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",4.27,0.18,4.43,18049967.461452,58038,4.1916,{"date":653,"open":654,"high":655,"low":549,"close":257,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",4.1,4.17,-0.07,-1.69,19451845.934068,61977,4.034,{"date":662,"open":296,"high":663,"low":664,"close":286,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":286},"2026-07-17",4.34,3.733,0.17,4.29,28162400,{"date":669,"open":670,"high":671,"low":305,"close":277,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":277},"2026-07-16",4.54,4.63,-0.41,-9.38,41503100,{"date":676,"open":677,"high":678,"low":646,"close":679,"change":419,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-15",4.605,4.71,4.37,1.86,34736200,{"date":683,"open":684,"high":685,"low":526,"close":666,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":666},"2026-07-14",4.405,4.555,-0.06,-1.38,18536300,{"date":690,"open":526,"high":691,"low":343,"close":255,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":255},"2026-07-13",4.41,-0.05,-1.14,30339100,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":391,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-10",4.61,4.66,4.315,4.4,-3.93,22082400,{"date":704,"open":705,"high":706,"low":700,"close":707,"change":186,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-09",4.565,4.77,4.58,1.66,25018600,{"date":711,"open":698,"high":712,"low":691,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-08",4.88,4.505,-0.235,-4.96,21016600,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-07",5.2,5.27,4.39,4.74,-0.32,-6.32,55784200,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",5.25,5.55,5.035,5.06,-0.17,-3.25,28152600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":723,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-02",5.53,5.82,5.135,5.23,-5.77,20835700,{"date":744,"open":745,"high":746,"low":737,"close":729,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":729},"2026-07-01",5.76,5.9,-0.33,-5.61,16662800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-30",5.99,6.215,5.63,5.88,-0.21,-3.45,33973900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",6.02,6.23,5.75,6.09,0.16,2.7,16871900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":334,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-26",5.91,6.105,5.73,5.93,-2.63,21692600,{"date":777,"open":778,"high":779,"low":780,"close":764,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":764},"2026-06-25",6.15,6.191,5.795,0.03,0.5,15896600,{"date":785,"open":786,"high":787,"low":746,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",6.515,6.52,6.06,-0.43,-6.63,17589100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",6.88,7.24,6.39,6.49,-0.85,-11.58,21227800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",7.67,7.805,7.275,7.34,-0.31,-4.05,15418400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":137,"volume":817,"transactions":9,"vwap":815},"2026-06-18",8.04,8.23,7.195,7.65,0.05,33864900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",7.05,8.1,6.99,7.6,0.79,11.6,47609200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-16",7.115,7.27,6.58,6.81,0.43,6.74,39221800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":142,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-15",6.42,6.607,6.26,6.38,5.28,13535900,{"date":845,"open":846,"high":308,"low":847,"close":788,"change":499,"percent_change":848,"volume":849,"transactions":9,"vwap":788},"2026-06-12",6.3,6.04,-2.26,14235400,{"date":851,"open":852,"high":853,"low":746,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",6.08,6.31,6.2,0.13,2.14,21138700,{"date":859,"open":860,"high":861,"low":773,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",6.155,6.37,6.07,-0.19,-3.04,17709500,{"date":867,"open":868,"high":869,"low":755,"close":840,"change":789,"percent_change":870,"volume":871,"transactions":9,"vwap":840},"2026-06-09",6.765,7.0050001,-6.43,28611400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",7.325,7.35,6.6,6.69,-0.39,-5.51,20139000,{"date":882,"open":883,"high":883,"low":834,"close":884,"change":327,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-05",7.82,7.08,-12.38,21851700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",8.14,8.175,7.74,8.08,-0.12,-1.46,16349900,{"date":897,"open":898,"high":899,"low":889,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",9.12,9.128,8.2,-1.22,-12.95,21100300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-02",8.86,9.69,8.75,9.42,0.45,5.02,26486700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-01",8.19,9.05,8.17,8.97,0.54,6.41,22858600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-29",8.9,8.95,8.265,8.43,-0.56,-6.23,15966800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":147,"percent_change":691,"volume":937,"transactions":9,"vwap":936},"2026-05-28",9.135,9.32,8.67,8.99,25103800,{"date":939,"open":940,"high":936,"low":941,"close":942,"change":893,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-27",8.77,8.32,8.61,-1.37,19743300,{"date":946,"open":947,"high":948,"low":917,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-26",8.39,9.08,8.73,0.67,8.31,31648700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":373,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",8.515,8.636,7.985,8.06,-1.35,24593900,{"date":962,"open":963,"high":964,"low":965,"close":917,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":917},"2026-05-21",7.1,8.22,7.06,1.06,14.91,34065500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":429,"volume":976,"transactions":9,"vwap":974},"2026-05-20",6.945,7.3,6.73,7.11,0.23,18836700,{"date":978,"open":979,"high":830,"low":980,"close":794,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":794},"2026-05-19",7.2,6.745,-0.55,-7.4,24941600,{"date":985,"open":883,"high":986,"low":972,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-18",7.87,7.43,-0.435,-5.53,25798100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",7.83,8.09,7.59,7.865,-0.305,-3.73,25625400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":917,"change":373,"percent_change":1005,"volume":1006,"transactions":9,"vwap":917},"2026-05-14",7.71,8.5,7.41,-1.33,46961700,{"date":1008,"open":1009,"high":1010,"low":915,"close":1011,"change":647,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-13",9.97,9.99,8.28,2.22,129095400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":821,"change":517,"percent_change":1019,"volume":1020,"transactions":9,"vwap":821},"2026-05-12",8.344,8.38,7.77,-5.48,29717500,{"date":1022,"open":1023,"high":1024,"low":1018,"close":1025,"change":1026,"percent_change":822,"volume":1027,"transactions":9,"vwap":1025},"2026-05-11",7.875,9.25,8.57,0.56,39580700,{"date":1029,"open":1030,"high":892,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-08",6.55,8.01,1.65,25.94,53900100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":391,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-07",6.83,6.86,6.245,6.36,-2.75,21734400,{"date":1044,"open":846,"high":876,"low":1045,"close":308,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":308},"2026-05-06",6.065,0.31,4.98,18247700,{"date":1050,"open":797,"high":1051,"low":1052,"close":762,"change":344,"percent_change":1053,"volume":1054,"transactions":9,"vwap":762},"2026-05-05",6.525,6.135,-2.35,14286800,{"date":1056,"open":1057,"high":920,"low":1058,"close":841,"change":656,"percent_change":1059,"volume":1060,"transactions":9,"vwap":841},"2026-05-04",6.4,6.12,-1.09,14952400,{"date":1062,"open":877,"high":973,"low":1063,"close":1064,"change":258,"percent_change":998,"volume":1065,"transactions":9,"vwap":1064},"2026-05-01",6.432,6.45,14147200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",6.51,6.84,6.33,6.7,0.36,5.68,18851900,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":517,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-29",6.87,6.283,6.34,-6.9,17940300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":832,"change":449,"percent_change":1087,"volume":1088,"transactions":9,"vwap":832},"2026-04-28",6.97,7.01,6.66,-4.89,16792800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":607,"volume":1096,"transactions":9,"vwap":1094},"2026-04-27",7.705,7.99,7.15,7.16,-0.51,22022000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":803,"change":159,"percent_change":1102,"volume":1103,"transactions":9,"vwap":803},"2026-04-24",7,8.07,6.951,10.68,34925300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":672,"percent_change":392,"volume":1110,"transactions":9,"vwap":1109},"2026-04-23",7.285,7.49,6.77,6.93,21136900,{"date":1112,"open":1113,"high":1114,"low":820,"close":806,"change":1046,"percent_change":691,"volume":1115,"transactions":9,"vwap":806},"2026-04-22",7.225,7.55,22719600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":317,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-21",7.26,7.375,6.955,7.03,-1.82,20252600,{"date":1125,"open":1085,"high":1126,"low":794,"close":1094,"change":1127,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1094},"2026-04-20",7.39,0,19922200,{"date":1130,"open":1106,"high":1131,"low":884,"close":1094,"change":816,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1094},"2026-04-17",7.78,0.7,28762400,{"date":1135,"open":1118,"high":875,"low":1038,"close":974,"change":781,"percent_change":353,"volume":1136,"transactions":9,"vwap":974},"2026-04-16",26259900,{"date":1138,"open":1139,"high":1114,"low":1140,"close":884,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":884},"2026-04-15",6.89,6.82,0.76,12.03,54436200,{"date":1145,"open":920,"high":1146,"low":788,"close":1147,"change":765,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-14",6.63,6.32,2.6,30731300,{"date":1151,"open":1152,"high":1147,"low":1153,"close":1154,"change":919,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-13",5.48,5.4,6.16,9.61,28500400,{"date":1158,"open":1159,"high":861,"low":1160,"close":1161,"change":747,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-10",6.19,5.525,5.62,-5.55,55943500,{"date":1165,"open":1166,"high":752,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-09",4.95,4.91,5.95,1.36,29.63,62908400,{"date":1173,"open":1047,"high":528,"low":1174,"close":351,"change":267,"percent_change":1175,"volume":1176,"transactions":9,"vwap":351},"2026-04-08",4.51,2.46,20423200,{"date":1178,"open":722,"high":1179,"low":648,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-07",4.81,4.48,-0.36,-7.44,16344800,{"date":1185,"open":1186,"high":1187,"low":722,"close":1188,"change":317,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-06",4.93,5.03,4.84,-2.62,10455600,{"date":1192,"open":678,"high":1193,"low":1194,"close":1195,"change":278,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-02",5.07,4.7,4.97,-0.4,12201600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":781,"percent_change":566,"volume":1204,"transactions":9,"vwap":1203},"2026-04-01",5.0050001,5.18,4.87,4.99,15088500,{"date":1206,"open":1207,"high":1047,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-31",4.575,4.52,4.96,0.565,12.86,19025700,{"date":1214,"open":1215,"high":1216,"low":679,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-30",4.861,4.995,4.395,-0.465,-9.57,19251300,{"date":1222,"open":1223,"high":1186,"low":1224,"close":1225,"change":207,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-27",4.682,4.5,4.86,0.83,21679100,{"date":1229,"open":1200,"high":1230,"low":1231,"close":1232,"change":464,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-26",5.125,4.8,4.82,-5.49,12873800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-25",5.215,5.39,5.01,5.1,0.01,0.2,14313100,{"date":1245,"open":1246,"high":1247,"low":1193,"close":1248,"change":258,"percent_change":409,"volume":1249,"transactions":9,"vwap":1248},"2026-03-24",5.29,5.43,5.09,11260900,{"date":1251,"open":740,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-23",5.52,5.145,5.34,0.15,2.89,14479300,{"date":1259,"open":1247,"high":1260,"low":1240,"close":528,"change":747,"percent_change":1261,"volume":1262,"transactions":9,"vwap":528},"2026-03-20",5.47,-5.98,16420500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1252,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1252},"2026-03-19",5.15,5.56,5.04,0.24,4.55,19158200,{"date":1272,"open":1073,"high":1273,"low":1274,"close":842,"change":1181,"percent_change":482,"volume":1275,"transactions":9,"vwap":842},"2026-03-18",5.72,5.26,15403600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":419,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-17",5.54,5.69,5.37,5.64,1.44,15601700,{"date":1285,"open":1286,"high":852,"low":1247,"close":1266,"change":344,"percent_change":774,"volume":1287,"transactions":9,"vwap":1266},"2026-03-16",5.895,28253600,{"date":1289,"open":1290,"high":861,"low":1279,"close":1291,"change":672,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-13",6.205,5.71,-6.7,22703400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1058,"change":747,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1058},"2026-03-12",6.29,6.35,6.01,-5.12,13030000,{"date":1302,"open":796,"high":1086,"low":1303,"close":1064,"change":207,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1064},"2026-03-11",6.225,0.62,14105500,{"date":1307,"open":1308,"high":877,"low":1309,"close":920,"change":1268,"percent_change":628,"volume":1310,"transactions":9,"vwap":920},"2026-03-10",6.268,6.125,17573000,{"date":1312,"open":1313,"high":1290,"low":1314,"close":1315,"change":207,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-09",6.05,5.79,6.17,0.65,22814400,{"date":1319,"open":787,"high":973,"low":764,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-06",6.13,-0.59,-8.78,19753300,{"date":1325,"open":1326,"high":1084,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-05",6.665,6.27,6.72,-0.03,-0.44,22882300,{"date":1333,"open":1159,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-04",6.825,6.18,6.75,0.69,11.39,28375900,{"date":1341,"open":763,"high":1147,"low":1342,"close":788,"change":765,"percent_change":1343,"volume":1344,"transactions":9,"vwap":788},"2026-03-03",5.57,2.71,32594900,{"date":1346,"open":1347,"high":854,"low":1348,"close":746,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":746},"2026-03-02",5.5,5.44,0.205,3.6,40683500,{"date":1353,"open":860,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-27",6.46,5.51,5.695,-1.045,-15.5,85650200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":834,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":834},"2026-02-26",7.32,7.365,6.375,-4.39,-39.44,151565600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":449,"percent_change":374,"volume":1374,"transactions":9,"vwap":1373},"2026-02-25",11.64,11.83,11.07,11.13,13081800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-24",10.31,11.535,9.865,11.48,1.1,10.6,14509000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":723,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-23",10.42,10.525,9.915,10.38,-2.99,13701500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-20",11.35,11.545,10.53,10.7,-0.75,-6.55,11226500,{"date":1402,"open":1403,"high":1404,"low":1372,"close":1405,"change":373,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-19",11.33,11.56,11.45,-0.95,8763300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1404,"change":267,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1404},"2026-02-18",11.55,12.246,11.27,0.96,12404000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1405,"change":152,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1405},"2026-02-17",10.9,11.52,10.72,3.15,13160000,{"date":1423,"open":1424,"high":1380,"low":1396,"close":1425,"change":1046,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-13",10.945,11.1,2.87,15467100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":600,"volume":1435,"transactions":9,"vwap":1433},"2026-02-12",11.7,11.86,10.69,10.79,-0.79,18831800,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-11",13.035,11.14,11.58,-0.64,-5.24,21519100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-10",12.98,13.31,12.195,12.22,-1.02,-7.7,14180200,{"date":1454,"open":1455,"high":1456,"low":1142,"close":1457,"change":1458,"percent_change":1114,"volume":1459,"transactions":9,"vwap":1457},"2026-02-09",12.57,13.36,13.24,0.93,20288500,{"date":1461,"open":1462,"high":1463,"low":1380,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-06",11.885,12.365,12.31,1.03,9.13,17623500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-05",12.025,12.14,10.882,11.28,-1.12,-9.03,30695300,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-04",14.44,11.61,12.4,-2.005,-13.92,31806900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-03",14.64,14.9,13.35,14.405,0.285,2.02,17532900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-02",14.39,14.68,13.67,14.12,-0.52,-3.55,16497100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1487,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1487},"2026-01-30",15.98,16.24,14.36,-1.47,-9.12,18776000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-29",16.355,16.99,15.23,16.11,-0.57,-3.42,21593000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1373,"volume":1527,"transactions":9,"vwap":1525},"2026-01-28",15.075,16.76,14.974,16.68,1.67,25678500,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-27",16.22,14.94,15.01,-1.18,-7.29,25654400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-26",16.985,17,15.63,16.19,-0.92,-5.38,21176700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-23",18.255,18.36,17.07,17.11,-1.11,-6.09,15877800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1337,"percent_change":549,"volume":1560,"transactions":9,"vwap":1559},"2026-01-22",17.845,18.74,17.51,18.22,25567400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":527,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-21",17.675,18.17,15.61,17.53,1.21,27943600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":317,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-20",16.53,18.56,16.51,17.32,-0.74,27827700,{"date":1578,"open":1550,"high":1579,"low":1580,"close":1581,"change":383,"percent_change":448,"volume":1582,"transactions":9,"vwap":1581},"2026-01-16",18.15,16.72,17.45,20390300,{"date":1584,"open":1558,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-15",18.23,16.84,16.88,-0.42,-2.43,23699000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-14",15.965,17.595,15.602,17.3,0.48,2.85,38665300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1337,"percent_change":342,"volume":1606,"transactions":9,"vwap":1605},"2026-01-13",16.585,17.76,16.2,16.82,30497800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1266,"volume":1614,"transactions":9,"vwap":1612},"2026-01-12",15.28,17.15,15.18,16.13,0.85,29107300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1609,"change":1620,"percent_change":936,"volume":1621,"transactions":9,"vwap":1609},"2026-01-09",14.28,15.495,13.99,1.26,23201500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":207,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-08",13.91,14.73,13.75,14.02,0.29,14029200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":732,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-07",14.33,15.04,13.83,13.98,-1.2,18621600,{"date":1639,"open":1640,"high":1641,"low":1456,"close":1642,"change":1337,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-06",13.51,14.225,14.15,5.13,14680000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":53,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-05",13.284,13.76,12.9,13.46,3.78,13011400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-02",11.69,13.12,11.63,12.97,1.51,13.18,15219500,{"date":1663,"open":1403,"high":1664,"low":1665,"close":1666,"change":267,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-31",11.5,11.174,11.46,0.97,8863300,{"date":1670,"open":1671,"high":1480,"low":1403,"close":1394,"change":1127,"percent_change":1127,"volume":1672,"transactions":9,"vwap":1394},"2025-12-30",11.34,9264100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1394,"change":279,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1394},"2025-12-29",11.51,11.896,11.305,-4.22,11335300,{"date":1681,"open":1682,"high":1682,"low":1655,"close":1683,"change":732,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-26",12.08,11.85,-1.41,8845400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":107,"percent_change":782,"volume":1692,"transactions":9,"vwap":1691},"2025-12-24",12.075,12.09,11.75,12.02,6957800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-23",12.52,12.71,11.87,11.96,-0.93,-7.21,16865800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":391,"percent_change":687,"volume":1708,"transactions":9,"vwap":1707},"2025-12-22",13.435,13.492,12.755,12.89,12806000,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1141,"percent_change":1315,"volume":1714,"transactions":9,"vwap":1713},"2025-12-19",12.45,13.29,13.07,15529400,{"date":1716,"open":1717,"high":1718,"low":1449,"close":1464,"change":207,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1464},"2025-12-18",12.7,13.16,0.33,13986100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-17",13.45,13.63,12.205,12.27,-1.03,-7.74,15269500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":747,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-16",13.44,13.74,12.855,13.3,-2.42,13005200,{"date":1739,"open":1740,"high":1741,"low":1640,"close":1724,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1724},"2025-12-15",15.09,15.1,-1.21,-8.15,15717500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-12",16.32,16.36,14.42,14.84,-1.6,-9.73,20998000,{"date":1755,"open":1756,"high":1757,"low":1634,"close":1758,"change":1032,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-11",14.56,16.49,16.44,11.16,20815400,{"date":1762,"open":1763,"high":1609,"low":1764,"close":1765,"change":334,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-10",14.975,14.41,14.79,-1.07,13660400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":247,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-09",15.33,15.77,14.76,14.95,-3.11,16283700,{"date":1777,"open":1778,"high":1779,"low":1632,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-08",15.12,15.45,15.43,0.44,2.94,14472400,{"date":1785,"open":1780,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-05",15.52,14.83,14.99,-0.6,-3.85,15554300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-04",13.41,16.045,13.223,15.59,2.04,15.06,28314000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-03",12.77,13.59,12.37,13.55,0.77,6.03,10536800,{"date":1811,"open":1812,"high":1634,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-02",13.64,12.73,12.78,-0.825,-6.06,18794300,{"date":1819,"open":1756,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-01",14.749,13.585,13.605,-1.445,-9.6,17210700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":770,"volume":1833,"transactions":9,"vwap":1831},"2025-11-28",14.46,15.275,14.2,15.05,0.84,9281200,{"date":1835,"open":1836,"high":1507,"low":1837,"close":1838,"change":1839,"percent_change":847,"volume":1840,"transactions":9,"vwap":1838},"2025-11-26",13.5,13.32,14.21,0.81,13455400,{"date":1842,"open":1660,"high":1723,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-25",12.6,13.4,0.28,2.13,19471100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1656,"change":1141,"percent_change":778,"volume":1853,"transactions":9,"vwap":1656},"2025-11-24",12.665,13.535,12.63,21612500,{"date":1855,"open":1446,"high":1457,"low":1440,"close":1856,"change":1500,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-21",12.36,-4.04,30915500,{"date":1860,"open":1861,"high":1862,"low":1455,"close":1863,"change":1864,"percent_change":132,"volume":1865,"transactions":9,"vwap":1863},"2025-11-20",13.34,14.24,12.88,0.1,45095500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1814,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1814},"2025-11-19",12.525,13.65,12.23,-0.7,-5.19,53510200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1597,"percent_change":446,"volume":1880,"transactions":9,"vwap":1879},"2025-11-18",12.664,14.065,12.21,13.48,26556400,{"date":1882,"open":1640,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-17",14,12.75,13,-0.8,-5.8,25882500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-14",14.23,15.3,13.73,13.8,-1.405,-9.24,24320400,{"date":1899,"open":1900,"high":1901,"low":1772,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-13",17.09,17.36,15.205,-2.065,-11.96,21895500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-12",19.055,19.65,16.040001,17.27,-1.25,-6.75,34302800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":345,"volume":1922,"transactions":9,"vwap":1920},"2025-11-11",18.98,19.28,18.018,18.52,-0.67,22800500,{"date":1924,"open":1925,"high":25,"low":1926,"close":1927,"change":1458,"percent_change":1248,"volume":1928,"transactions":9,"vwap":1927},"2025-11-10",18.275,17.261,19.19,42409500,{"date":1930,"open":1625,"high":1931,"low":1830,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-07",18.341,18.26,2.97,19.42,41867900,{"date":1937,"open":1938,"high":1516,"low":1939,"close":1940,"change":833,"percent_change":1256,"volume":1941,"transactions":9,"vwap":1940},"2025-11-06",15.8,14.52,15.29,36335700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1141,"percent_change":1238,"volume":1948,"transactions":9,"vwap":1947},"2025-11-05",14.4,15.38,13.89,14.86,16463300,{"date":1950,"open":1951,"high":1532,"low":1619,"close":1952,"change":1953,"percent_change":1752,"volume":1954,"transactions":9,"vwap":1952},"2025-11-04",14.74,14.1,-1.52,17362100,{"date":1956,"open":1957,"high":1958,"low":1786,"close":1959,"change":672,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-03",16.09,16.6,15.62,-2.56,16526200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-31",14.65,16.29,14.53,16.030001,1.71,11.94,24103600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":692,"percent_change":449,"volume":1977,"transactions":9,"vwap":1976},"2025-10-30",13.255,14.77,13.15,14.32,24661100,{"date":1979,"open":1787,"high":1980,"low":1981,"close":1982,"change":1441,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-29",15.46,13.9,14.37,-4.26,20825600,{"date":1986,"open":1987,"high":1910,"low":1487,"close":1532,"change":1988,"percent_change":534,"volume":1989,"transactions":9,"vwap":1532},"2025-10-28",15.2,-0.37,16255800,{"date":1991,"open":1506,"high":1992,"low":1993,"close":1945,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1945},"2025-10-27",16.95,15.235,-0.68,-4.23,21176500,{"date":1998,"open":1831,"high":1748,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-24",14.96,16.059999,1.7,11.84,21352000,{"date":2005,"open":2006,"high":2007,"low":1976,"close":1507,"change":1871,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1507},"2025-10-23",15.195,15.9,-4.65,16645300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1799,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1799},"2025-10-22",15.6,16.34,14.192,-1.24,-7.61,27469600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-21",17.025,17.33,15.64,16.3,1.29,8.59,50357400,{"date":2028,"open":2029,"high":2029,"low":2030,"close":1532,"change":1329,"percent_change":430,"volume":2031,"transactions":9,"vwap":1532},"2025-10-20",16.199,14.59,14600200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1633,"change":672,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1633},"2025-10-17",15.14,15.49,14.5,-2.65,20353600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1779,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1779},"2025-10-16",18.1,18.21,15.34,-2.83,-15.48,31587700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2049,"change":208,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2049},"2025-10-15",18.28,19.045,16.94,7.66,32574700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":656,"percent_change":672,"volume":2060,"transactions":9,"vwap":2059},"2025-10-14",16.61,17.81,16.1,16.98,34127300,{"date":2062,"open":2063,"high":1901,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-13",15.104,14.941,17.049999,3.23,23.37,41966000,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-10",14.69,13.54,13.82,-0.82,-5.6,22062700,{"date":2078,"open":1831,"high":1740,"low":2079,"close":1487,"change":391,"percent_change":1742,"volume":2080,"transactions":9,"vwap":1487},"2025-10-09",14.38,17324500,{"date":2082,"open":1806,"high":2043,"low":1447,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-08",14.82,1.16,8.49,27538300,{"date":2088,"open":1830,"high":1756,"low":2089,"close":2090,"change":430,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-07",13.57,13.66,-1.44,19129100,{"date":2094,"open":2095,"high":2096,"low":1806,"close":2097,"change":1620,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-06",14.435,15.19,13.86,10,35332600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1843,"change":1268,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1843},"2025-10-03",12.47,13.505,12.293,1.94,24711400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1856,"change":112,"percent_change":227,"volume":2112,"transactions":9,"vwap":1856},"2025-10-02",12.955,13.127,12.18,27124600,{"date":2114,"open":2115,"high":1481,"low":2116,"close":1805,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1805},"2025-10-01",11.37,11.12,0.98,8.6,20342200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1338,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1338},"2025-09-30",11,11.569,10.8,0.22,1.97,14085300,{"date":2129,"open":2130,"high":1405,"low":2131,"close":2132,"change":2133,"percent_change":1389,"volume":2134,"transactions":9,"vwap":2132},"2025-09-29",10.433,10.226,11.17,1.05,23838400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":456,"change":1988,"percent_change":2140,"volume":2141,"transactions":9,"vwap":456},"2025-09-26",10.5,10.608,9.83,-3.53,12632100,{"date":2143,"open":456,"high":2144,"low":2145,"close":2146,"change":334,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-25",10.705,9.77,10.49,-1.5,22783400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":53,"percent_change":1232,"volume":2155,"transactions":9,"vwap":2154},"2025-09-24",10.27,11.355,10.21,10.65,32690800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":227,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-23",10.3,10.605,9.93,10.16,-0.78,21212900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1597,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-22",10.46,10.48,9.85,10.24,4.92,30620700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1141,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-19",9.225,10.155,9.17,9.76,8.44,36023500,{"date":2181,"open":2182,"high":1024,"low":2178,"close":2183,"change":782,"percent_change":755,"volume":2184,"transactions":9,"vwap":2183},"2025-09-18",8.775,9,21845700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1003,"change":527,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1003},"2025-09-17",8.27,8.74,8.12,2.53,14132600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1241,"percent_change":550,"volume":2198,"transactions":9,"vwap":2197},"2025-09-16",8.325,8.405,7.93,8.29,11235600,{"date":2200,"open":2178,"high":2201,"low":2202,"close":1011,"change":419,"percent_change":2117,"volume":2203,"transactions":9,"vwap":1011},"2025-09-15",8.545,8.21,15747200,{"date":2205,"open":795,"high":2206,"low":2207,"close":900,"change":2117,"percent_change":2089,"volume":2208,"transactions":9,"vwap":900},"2025-09-12",8.24,7.171,19132800,{"date":2210,"open":832,"high":2211,"low":1328,"close":2212,"change":152,"percent_change":1248,"volume":2213,"transactions":9,"vwap":2212},"2025-09-11",7.28,7.22,8507400,{"date":2215,"open":820,"high":2216,"low":2217,"close":1077,"change":373,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1077},"2025-09-10",7.37,6.8,-1.58,12893900,{"date":2221,"open":2222,"high":2223,"low":1086,"close":2224,"change":267,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-09",6.925,7.045,6.98,1.6,9915900,{"date":2228,"open":979,"high":2229,"low":832,"close":1077,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1077},"2025-09-08",7.47,-0.34,-4.72,14809300,{"date":2234,"open":2235,"high":2236,"low":1099,"close":2237,"change":317,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-05",7.54,7.62,7.21,-1.77,12937400,{"date":2241,"open":2236,"high":803,"low":2242,"close":806,"change":464,"percent_change":2243,"volume":2244,"transactions":9,"vwap":806},"2025-09-04",7.04,-3.67,12364800,{"date":2246,"open":803,"high":2247,"low":1114,"close":2236,"change":267,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2236},"2025-09-03",8.085,1.46,16714500,{"date":2251,"open":2252,"high":823,"low":1068,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-02",6.71,7.51,0.61,8.84,19824500,{"date":2258,"open":2259,"high":2237,"low":2260,"close":2261,"change":583,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-29",7.13,6.76,6.9,-3.23,8689500,{"date":2265,"open":2266,"high":806,"low":2267,"close":2259,"change":1241,"percent_change":614,"volume":2268,"transactions":9,"vwap":2259},"2025-08-28",7.269,6.865,11205600,{"date":2270,"open":2271,"high":2272,"low":2217,"close":2273,"change":1242,"percent_change":1256,"volume":2274,"transactions":9,"vwap":2273},"2025-08-27",6.95,7.14,7.12,11215700,{"date":2276,"open":2277,"high":2278,"low":853,"close":2279,"change":1316,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-26",6.345,6.94,6.92,10.37,15722200,{"date":2283,"open":1147,"high":841,"low":2284,"close":1327,"change":692,"percent_change":1434,"volume":2285,"transactions":9,"vwap":1327},"2025-08-25",6.145,5349800,{"date":2287,"open":1808,"high":841,"low":2288,"close":1147,"change":2289,"percent_change":1047,"volume":2290,"transactions":9,"vwap":1147},"2025-08-22",5.96,0.3,8341800,{"date":2292,"open":2293,"high":1808,"low":2294,"close":761,"change":781,"percent_change":782,"volume":2295,"transactions":9,"vwap":761},"2025-08-21",5.94,5.84,4582900,{"date":2297,"open":770,"high":1298,"low":2298,"close":752,"change":686,"percent_change":2299,"volume":2300,"transactions":9,"vwap":752},"2025-08-20",5.77,-0.99,7629900,{"date":2302,"open":2303,"high":1327,"low":1168,"close":1313,"change":464,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1313},"2025-08-19",6.25,-4.42,7951300,{"date":2307,"open":2288,"high":1057,"low":2308,"close":1070,"change":592,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1070},"2025-08-18",5.925,8.02,13499800,{"date":2312,"open":1297,"high":1297,"low":2313,"close":2314,"change":517,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-15",5.83,5.86,-7.42,15502000,{"date":2318,"open":1058,"high":2319,"low":2320,"close":1070,"change":112,"percent_change":334,"volume":2321,"transactions":9,"vwap":1070},"2025-08-14",6.605,6.1,9905100,{"date":2323,"open":2324,"high":1297,"low":2294,"close":1079,"change":975,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1079},"2025-08-13",6.14,3.76,15201500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":606,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-12",6.21,6.262,6,6.11,-3.78,11758200,{"date":2336,"open":861,"high":308,"low":1296,"close":1297,"change":278,"percent_change":807,"volume":2337,"transactions":9,"vwap":1297},"2025-08-11",8545300,{"date":2339,"open":876,"high":877,"low":2340,"close":861,"change":863,"percent_change":2341,"volume":2342,"transactions":9,"vwap":861},"2025-08-08",6.195,-2.9,11401600,{"date":2344,"open":2345,"high":2346,"low":1068,"close":2347,"change":1864,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-07",6.565,6.91,6.56,1.55,15975100,{"date":2351,"open":1068,"high":2352,"low":846,"close":1354,"change":692,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1354},"2025-08-06",6.759,-0.77,13892200,{"date":2356,"open":1290,"high":308,"low":788,"close":1068,"change":2289,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1068},"2025-08-05",4.83,16632500,{"date":2360,"open":2361,"high":1297,"low":2362,"close":2329,"change":1132,"percent_change":1717,"volume":2363,"transactions":9,"vwap":2329},"2025-08-04",5.67,5.645,15657700,{"date":2365,"open":1260,"high":1281,"low":720,"close":1355,"change":863,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1355},"2025-08-01",-3.33,13993300,{"date":2369,"open":1260,"high":1030,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-07-31",5.41,5.7,-0.22,-3.72,24980300,{"date":2376,"open":2308,"high":846,"low":770,"close":2377,"change":2378,"percent_change":1321,"volume":2379,"transactions":9,"vwap":2377},"2025-07-30",5.92,-0.035,15768200,{"date":2381,"open":1296,"high":853,"low":1314,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-07-29",5.955,-0.225,-3.64,10232500,{"date":2387,"open":1064,"high":308,"low":2388,"close":1335,"change":863,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1335},"2025-07-28",6.045,-2.98,10380000,{"date":2392,"open":840,"high":1086,"low":1335,"close":861,"change":1241,"percent_change":765,"volume":2393,"transactions":9,"vwap":861},"2025-07-25",11904900,{"date":2395,"open":762,"high":787,"low":1058,"close":1040,"change":550,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1040},"2025-07-24",1.92,13469600,{"date":2399,"open":2303,"high":1064,"low":770,"close":2400,"change":527,"percent_change":415,"volume":2401,"transactions":9,"vwap":2400},"2025-07-23",6.24,16759900,{"date":2403,"open":2404,"high":1058,"low":2405,"close":1808,"change":781,"percent_change":782,"volume":2406,"transactions":9,"vwap":1808},"2025-07-22",5.945,5.66,14708500,{"date":2408,"open":2332,"high":762,"low":2409,"close":2331,"change":855,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2331},"2025-07-21",5.85,2.21,24322500,{"date":2413,"open":1168,"high":2414,"low":745,"close":2415,"change":383,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-18",6.5,5.87,10.75,42044200,{"date":2419,"open":1240,"high":2420,"low":2421,"close":2422,"change":975,"percent_change":670,"volume":2423,"transactions":9,"vwap":2422},"2025-07-17",5.35,4.9,5.3,17475000,{"date":2425,"open":842,"high":1238,"low":1232,"close":1193,"change":490,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1193},"2025-07-16",-1.93,11798900,{"date":2429,"open":1348,"high":1152,"low":2430,"close":2431,"change":430,"percent_change":2373,"volume":2432,"transactions":9,"vwap":2431},"2025-07-15",5.08,5.17,16080800,{"date":2434,"open":96,"high":2435,"low":351,"close":1280,"change":159,"percent_change":1505,"volume":2436,"transactions":9,"vwap":1280},"2025-07-14",5.38,16646500,{"date":2438,"open":2439,"high":2440,"low":515,"close":671,"change":278,"percent_change":789,"volume":2441,"transactions":9,"vwap":671},"2025-07-11",4.6,4.64,7954900,{"date":2443,"open":2444,"high":2445,"low":1208,"close":96,"change":112,"percent_change":756,"volume":2446,"transactions":9,"vwap":96},"2025-07-10",4.62,4.67,7960700,{"date":2448,"open":1188,"high":1215,"low":2449,"close":698,"change":317,"percent_change":2450,"volume":2451,"transactions":9,"vwap":698},"2025-07-09",4.56,-2.71,10250700,{"date":2453,"open":1265,"high":2454,"low":706,"close":2455,"change":1181,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-08",5.185,4.79,-6.99,15759600,{"date":2459,"open":2460,"high":1152,"low":2430,"close":1265,"change":20,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1265},"2025-07-07",5.205,1.38,15159200,{"date":2464,"open":1209,"high":2465,"low":1186,"close":2430,"change":647,"percent_change":462,"volume":2466,"transactions":9,"vwap":2430},"2025-07-03",5.11,5747500,{"date":2468,"open":2469,"high":842,"low":1225,"close":2421,"change":781,"percent_change":1304,"volume":2470,"transactions":9,"vwap":2421},"2025-07-02",5.225,14822300,{"date":2472,"open":1187,"high":2473,"low":678,"close":1202,"change":258,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1202},"2025-07-01",5.05,-4.88,13262500,{"date":2477,"open":1174,"high":740,"low":2478,"close":2479,"change":2480,"percent_change":2058,"volume":2481,"transactions":9,"vwap":2479},"2025-06-30",4.504,5.12,0.71,18495800,{"date":2483,"open":351,"high":2439,"low":342,"close":691,"change":317,"percent_change":2484,"volume":2485,"transactions":9,"vwap":691},"2025-06-27",-2.86,44729600,{"date":2487,"open":2488,"high":351,"low":2489,"close":670,"change":1719,"percent_change":2490,"volume":2491,"transactions":9,"vwap":670},"2025-06-26",4.25,4.215,7.84,9260700,{"date":2493,"open":564,"high":514,"low":2494,"close":2495,"change":334,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-25",4.2,4.21,-3.66,7293200,{"date":2499,"open":516,"high":648,"low":2495,"close":679,"change":647,"percent_change":352,"volume":2500,"transactions":9,"vwap":679},"2025-06-24",8160400,{"date":2502,"open":721,"high":2503,"low":341,"close":275,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":275},"2025-06-23",4.57,-0.3,-6.68,13319600,{"date":2508,"open":2455,"high":2509,"low":1180,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-06-20",4.865,4.49,-0.09,-1.97,13016800,{"date":2515,"open":2516,"high":2517,"low":648,"close":707,"change":1255,"percent_change":417,"volume":2518,"transactions":9,"vwap":707},"2025-06-18",4.47,4.78,9195800,{"date":2520,"open":1269,"high":2521,"low":721,"close":648,"change":430,"percent_change":2522,"volume":2523,"transactions":9,"vwap":648},"2025-06-17",4.745,-4.32,9533400,{"date":2525,"open":2494,"high":698,"low":2526,"close":671,"change":566,"percent_change":2527,"volume":2528,"transactions":9,"vwap":671},"2025-06-16",4.195,14.89,21377200,{"date":2530,"open":2531,"high":265,"low":277,"close":285,"change":317,"percent_change":2532,"volume":2533,"transactions":9,"vwap":285},"2025-06-13",4.04,-3.12,9493200,{"date":2535,"open":2531,"high":666,"low":488,"close":265,"change":1255,"percent_change":473,"volume":2536,"transactions":9,"vwap":265},"2025-06-12",10136000,{"date":2538,"open":2539,"high":2540,"low":362,"close":2541,"change":686,"percent_change":1508,"volume":2542,"transactions":9,"vwap":2541},"2025-06-11",4.08,4.135,4.01,8419400,{"date":2544,"open":516,"high":507,"low":2545,"close":264,"change":373,"percent_change":774,"volume":2546,"transactions":9,"vwap":264},"2025-06-10",4.035,12979200,{"date":2548,"open":549,"high":255,"low":489,"close":341,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":341},"2025-06-09",0.34,8.85,21946500,{"date":2553,"open":549,"high":285,"low":2554,"close":2555,"change":227,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-06-06",3.805,3.84,-2.04,9926800,{"date":2559,"open":296,"high":256,"low":1651,"close":489,"change":550,"percent_change":225,"volume":2560,"transactions":9,"vwap":489},"2025-06-05",17606500,{"date":2562,"open":324,"high":287,"low":446,"close":574,"change":686,"percent_change":2563,"volume":2564,"transactions":9,"vwap":574},"2025-06-04",-1.55,18372800,{"date":2566,"open":341,"high":341,"low":276,"close":2567,"change":2568,"percent_change":2456,"volume":2569,"transactions":9,"vwap":2567},"2025-06-03",3.86,-0.29,25292700,{"date":2571,"open":655,"high":2495,"low":285,"close":295,"change":112,"percent_change":606,"volume":2572,"transactions":9,"vwap":295},"2025-06-02",19209100,{"date":2574,"open":342,"high":666,"low":285,"close":265,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":265},"2025-05-30",-0.355,-7.86,60776600,{"date":2579,"open":2473,"high":2580,"low":1174,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-29",5.36,4.515,-1.48,-24.69,60604300,{"date":2586,"open":746,"high":2332,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-05-28",5.58,5.995,0.105,1.78,7923200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-05-27",5.985,6.0050001,5.565,5.89,-0.49,-7.68,19378200,{"date":2602,"open":2409,"high":2603,"low":2313,"close":841,"change":147,"percent_change":1070,"volume":2604,"transactions":9,"vwap":841},"2025-05-23",6.505,8818400,{"date":2606,"open":745,"high":2607,"low":729,"close":2331,"change":20,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2331},"2025-05-22",6.095,1.18,6971100,{"date":2611,"open":862,"high":2303,"low":2409,"close":773,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":773},"2025-05-21",-0.27,-4.35,9350700,{"date":2616,"open":2617,"high":2618,"low":2284,"close":854,"change":807,"percent_change":2619,"volume":2620,"transactions":9,"vwap":854},"2025-05-20",6.47,6.59,-4.76,5382500,{"date":2622,"open":1328,"high":2623,"low":1297,"close":1068,"change":517,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1068},"2025-05-19",6.748,-6.73,8909600,{"date":2627,"open":829,"high":829,"low":2628,"close":2224,"change":317,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2224},"2025-05-16",6.725,-1.83,11005600,{"date":2632,"open":2261,"high":2633,"low":1336,"close":974,"change":665,"percent_change":187,"volume":2634,"transactions":9,"vwap":974},"2025-05-15",7.36,12626000,{"date":2636,"open":2217,"high":820,"low":2637,"close":2278,"change":614,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2278},"2025-05-14",6.64,2.06,8391700,{"date":2641,"open":1354,"high":965,"low":1064,"close":2217,"change":592,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2217},"2025-05-13",7.42,15203200,{"date":2645,"open":1354,"high":973,"low":2400,"close":1070,"change":550,"percent_change":2646,"volume":2647,"transactions":9,"vwap":1070},"2025-05-12",1.93,7884800,{"date":2649,"open":788,"high":2650,"low":1314,"close":2329,"change":527,"percent_change":372,"volume":2651,"transactions":9,"vwap":2329},"2025-05-09",6.275,7109800,{"date":2653,"open":2654,"high":2655,"low":770,"close":2331,"change":1921,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2331},"2025-05-08",6.446,6.496,-10.04,12887500,{"date":2659,"open":2580,"high":1139,"low":1254,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-05-07",6.67,1.63,32.34,37138600,{"date":2665,"open":1186,"high":1240,"low":1225,"close":1267,"change":278,"percent_change":1196,"volume":2666,"transactions":9,"vwap":1267},"2025-05-06",7250500,{"date":2668,"open":720,"high":2669,"low":911,"close":731,"change":2612,"percent_change":2670,"volume":2671,"transactions":9,"vwap":731},"2025-05-05",5.289,-5.07,4289300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":541,"change":2677,"percent_change":620,"volume":2678,"transactions":9,"vwap":541},"2025-05-02",5.24,5.42,5.175,0.19,4730100,{"date":2680,"open":541,"high":2681,"low":2479,"close":2682,"change":227,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-01",5.376,5.14,-1.53,4018900,{"date":2686,"open":1201,"high":740,"low":1047,"close":2687,"change":430,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-04-30",5.22,-3.69,4681700,{"date":2691,"open":2370,"high":2692,"low":1265,"close":2675,"change":686,"percent_change":1059,"volume":2693,"transactions":9,"vwap":2675},"2025-04-29",5.467,4248900,{"date":2695,"open":2422,"high":2696,"low":1201,"close":1152,"change":2697,"percent_change":1047,"volume":2698,"transactions":9,"vwap":1152},"2025-04-28",5.579,0.26,6681400,{"date":2700,"open":2701,"high":2674,"low":2517,"close":2687,"change":2549,"percent_change":1084,"volume":2702,"transactions":9,"vwap":2687},"2025-04-25",4.845,5407100,{"date":2704,"open":1202,"high":2705,"low":706,"close":712,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":712},"2025-04-24",5.085,0.02,0.41,5235900,{"date":2710,"open":1202,"high":1248,"low":706,"close":1225,"change":527,"percent_change":1208,"volume":2711,"transactions":9,"vwap":1225},"2025-04-23",6166100,{"date":179,"open":2713,"high":2714,"low":697,"close":96,"change":1329,"percent_change":1441,"volume":2715,"transactions":9,"vwap":96},4.68,4.896,5273500]