[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVLV":3,"homepage-market-summary":30,"stock-historical-EVLV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EVLV","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},"Evolv Technologies Holdings, Inc. Class A Common Stock","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Evolv Technologies Holdings Inc is a security technology company pioneering Artificial Intelligence (AI)-powered screening solutions designed to help create safer environments while maintaining efficient visitor flow and a positive visitor experience. It serves customers across a range of end markets, including education, healthcare, sports, live entertainment, tourist attractions, houses of worship, and industrial workplaces. The company operates in a single segment that develops, manufactures, markets, and sells security screening products and specific services. Its products are used in different industries such as casinos, industrial workplaces, schools, and ticketed venues.","286","Waltham, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.57,4.76,4.78,4.56,4.71,-0.14,-2.97,2355429.056566,13920,4.6053,8.81,2671603.44763082,0.2,1515,{"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":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8.91,3.18,2927074,1068381961.907705,43.26,"2025-04-22",[183,184,193,203,209,218,227,237,246,254,263,273,282,292,301,310,320,329,337,346,354,362,368,376,383,392,403,412,420,427,436,446,456,463,473,481,489,500,511,521,531,541,550,557,566,576,585,595,601,610,616,623,632,638,647,653,661,667,674,678,682,685,689,697,706,714,720,725,729,735,742,747,752,756,763,770,775,779,785,790,794,801,805,812,820,826,832,840,846,853,860,866,872,876,883,889,892,898,904,913,921,929,937,944,951,958,965,972,979,984,991,998,1003,1008,1016,1022,1028,1034,1039,1044,1048,1053,1059,1064,1068,1071,1074,1080,1085,1089,1094,1098,1102,1107,1111,1117,1123,1129,1132,1136,1141,1145,1150,1155,1159,1164,1169,1172,1178,1182,1187,1190,1194,1200,1205,1210,1215,1218,1223,1227,1232,1237,1242,1247,1252,1257,1261,1265,1270,1275,1280,1285,1290,1294,1301,1306,1312,1317,1322,1326,1333,1339,1348,1354,1360,1367,1375,1381,1387,1393,1400,1404,1408,1413,1417,1421,1425,1431,1436,1441,1445,1449,1456,1462,1466,1471,1475,1480,1485,1491,1496,1500,1505,1509,1514,1519,1523,1527,1532,1536,1541,1547,1550,1554,1557,1564,1568,1575,1579,1585,1592,1599,1606,1614,1622,1628,1636,1643,1648,1656,1663,1669,1675,1683,1689,1693,1700,1707,1710,1718,1725,1730,1735,1740,1748,1753,1759,1764,1771,1779,1784,1789,1795,1804,1811,1818,1824,1830,1836,1841,1847,1852,1858,1864,1869,1875,1879,1884,1890,1895,1902,1907,1913,1920,1924,1928,1931,1935,1941,1944,1949,1954,1960,1963,1966,1971,1978,1984,1989,1994,1997,2001,2005,2008,2011,2015,2019,2024,2028,2031,2036,2039,2044,2048,2052,2056,2060,2064,2067,2070,2074,2079,2085,2089,2093,2096,2101,2106,2110,2115,2119,2123,2127,2131,2135,2139,2144,2148,2151,2154,2158,2162,2166,2170,2173,2177,2181,2187,2195,2202,2208,2214,2219,2225,2232,2238,2243,2249,2256,2261,2266,2270,2277,2283,2290],{"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":107,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.7,4.79,4.615,1.29,1993454.290428,13986,4.7107,{"date":194,"open":195,"high":196,"low":197,"close":96,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",4.72,4.77,4.62,-0.06,-1.27,2616130.036595,15871,4.6728,{"date":204,"open":186,"high":195,"low":205,"close":20,"change":107,"percent_change":189,"volume":206,"transactions":207,"vwap":208},"2026-09-29",4.61,1973159.734087,12657,4.6887,{"date":210,"open":211,"high":212,"low":213,"close":96,"change":21,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",4.8,4.805,4.605,-2.92,2642595.444285,15530,4.6667,{"date":219,"open":220,"high":221,"low":17,"close":187,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",4.89,4.915,-0.11,-2.24,1419924.230556,9284,4.8091,{"date":228,"open":229,"high":230,"low":211,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",4.85,4.92,4.9,0.02,0.41,1622187.97061,11593,4.8694,{"date":238,"open":239,"high":239,"low":17,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",4.91,4.88,-0.03,-0.61,1876370.926494,12938,4.8253,{"date":247,"open":248,"high":248,"low":187,"close":239,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",4.99,-0.02,-0.41,2485742.352965,15966,4.8753,{"date":255,"open":256,"high":256,"low":239,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",5.09,4.93,-0.08,-1.6,2242542.053039,16118,4.9569,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":241,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",5.04,5.08,4.97,5.01,-0.6,4784722.02065,16900,5.0102,{"date":274,"open":275,"high":276,"low":268,"close":265,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",5.07,5.15,-0.005,-0.1,1855528.330513,13785,5.0718,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":199,"volume":289,"transactions":290,"vwap":291},"2026-09-16",5.1,5.14,4.905,5.045,-0.065,2481054.388819,17530,5.0056,{"date":293,"open":294,"high":295,"low":265,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",5.11,5.19,-0.05,-0.97,2599970.437944,19830,5.0998,{"date":302,"open":239,"high":303,"low":231,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",5.205,5.16,0.21,4.24,3247336.226797,19529,5.1328,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":249,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",5,5.03,4.94,4.95,-0.4,1374267.175781,10443,4.9644,{"date":321,"open":312,"high":322,"low":323,"close":267,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",5.06,4.918,0.04,0.81,1831394.509387,16102,4.9736,{"date":330,"open":331,"high":332,"low":220,"close":257,"change":21,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",5.02,5.12,-2.76,1970238.82977,15420,4.9548,{"date":338,"open":339,"high":340,"low":248,"close":275,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",5.055,5.125,0.07,1.4,2218737.906565,17621,5.0711,{"date":347,"open":257,"high":312,"low":348,"close":312,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",4.86,0.03,0.6,2250462.282306,17093,4.9407,{"date":355,"open":294,"high":276,"low":356,"close":267,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",4.935,-0.13,-2.55,2009944.259131,16430,4.9888,{"date":363,"open":313,"high":295,"low":331,"close":284,"change":324,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",0.79,1722604.307532,16475,5.1123,{"date":369,"open":304,"high":370,"low":265,"close":322,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",5.21,-0.15,-2.88,1594718.519426,18052,5.0857,{"date":377,"open":378,"high":378,"low":276,"close":370,"change":241,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",5.265,-0.57,1472220.239703,13098,5.2162,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":258,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",5.36,5.2,5.24,-1.5,1457171.407214,12404,5.2367,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",5.25,5.38,5.23,5.32,0.12,2.31,1416712.95165,11871,5.316,{"date":404,"open":405,"high":406,"low":407,"close":386,"change":258,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",5.27,5.33,5.17,-1.52,1631938.770771,12055,5.2152,{"date":413,"open":414,"high":395,"low":386,"close":415,"change":349,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",5.34,5.28,0.57,1741144.812934,15669,5.2895,{"date":421,"open":385,"high":385,"low":387,"close":394,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",-0.09,-1.69,1976595.879345,16507,5.2818,{"date":428,"open":429,"high":430,"low":431,"close":414,"change":198,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",5.44,5.47,5.3,-1.11,1874118.289073,16136,5.3511,{"date":437,"open":438,"high":439,"low":385,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",5.6,5.655,5.4,-0.24,-4.26,1777662.945394,13456,5.4392,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":28,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",5.74,5.8,5.61,5.64,3.68,2351863.447856,18838,5.6895,{"date":457,"open":430,"high":458,"low":440,"close":429,"change":241,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",5.555,-0.55,1567426.908747,14954,5.4782,{"date":464,"open":465,"high":466,"low":467,"close":430,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",5.76,5.77,5.4611,-0.33,-5.69,2226579.214254,16179,5.5224,{"date":474,"open":465,"high":475,"low":476,"close":449,"change":324,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",5.845,5.645,0.69,1886918.320674,15923,5.7605,{"date":482,"open":449,"high":483,"low":484,"close":465,"change":324,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",5.895,5.665,0.7,2382509.776326,16053,5.7737,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",6.05,6.1,5.51,5.72,-0.31,-5.14,4597647.76129,34573,5.7012,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",5.94,6.07,5.89,6.03,0.17,2.9,2670525.052192,21766,6.0214,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",6.11,6.17,5.86,-0.27,-4.4,1982459.893316,18717,5.9351,{"date":522,"open":523,"high":514,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",6,5.955,6.13,0.185,3.11,1382113.319794,14297,6.1176,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",5.87,5.985,5.945,-0.04,-0.67,1132296.239631,12848,5.9371,{"date":542,"open":543,"high":523,"low":544,"close":534,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",5.98,5.8895,-0.015,-0.25,1443678.359356,14904,5.9561,{"date":551,"open":552,"high":523,"low":552,"close":523,"change":142,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",5.7,5.63,2019677.202476,17589,5.9399,{"date":558,"open":438,"high":552,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",5.57,5.68,0.15,2.71,1782941.084294,15355,5.6696,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",5.43,5.595,5.53,0.05,0.91,1359290.986671,14056,5.5376,{"date":577,"open":578,"high":438,"low":440,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",5.52,5.48,-0.07,-1.26,1319696.559612,13155,5.4681,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":296,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",5.54,5.735,5.455,5.55,-0.89,3419564.004488,24241,5.5792,{"date":596,"open":429,"high":552,"low":431,"close":438,"change":561,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",2.75,2766219.502239,19546,5.541,{"date":602,"open":603,"high":604,"low":396,"close":605,"change":305,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",5.29,5.5,5.45,4.01,2236206.167882,16959,5.4148,{"date":611,"open":431,"high":431,"low":612,"close":387,"change":241,"percent_change":379,"volume":613,"transactions":614,"vwap":615},"2026-07-24",5.18,1489530.088899,13082,5.2565,{"date":617,"open":431,"high":385,"low":618,"close":405,"change":422,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",5.195,-1.68,1720950.064482,13593,5.2591,{"date":624,"open":625,"high":626,"low":627,"close":385,"change":516,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",5.58,5.615,5.31,-4.8,1521202.084538,13314,5.3851,{"date":633,"open":559,"high":451,"low":578,"close":553,"change":324,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",0.72,1184937.342126,12852,5.6053,{"date":639,"open":640,"high":641,"low":430,"close":642,"change":580,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",5.66,5.7008,5.59,-1.24,1960347.940232,16215,5.5684,{"date":648,"open":552,"high":649,"low":438,"close":640,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":640},"2026-07-17",5.755,-0.12,-2.08,1477400,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":278,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-16",5.85,5.92,5.775,5.78,-1.7,1346700,{"date":662,"open":491,"high":525,"low":663,"close":664,"change":357,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-15",5.82,5.88,-2.16,1816800,{"date":668,"open":669,"high":670,"low":656,"close":671,"change":349,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-14",5.96,6.04,6.01,0.5,1293400,{"date":675,"open":664,"high":676,"low":515,"close":543,"change":107,"percent_change":102,"volume":677,"transactions":9,"vwap":543},"2026-07-13",6.085,1326100,{"date":679,"open":491,"high":491,"low":515,"close":656,"change":222,"percent_change":680,"volume":681,"transactions":9,"vwap":656},"2026-07-10",-1.82,1225200,{"date":683,"open":505,"high":676,"low":502,"close":505,"change":249,"percent_change":468,"volume":684,"transactions":9,"vwap":505},"2026-07-09",1415900,{"date":686,"open":491,"high":525,"low":656,"close":491,"change":422,"percent_change":687,"volume":688,"transactions":9,"vwap":491},"2026-07-08",-1.47,1864200,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":441,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-07",6.36,6.37,6.065,6.14,-3.76,1993700,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-06",6.2,6.555,6.19,6.38,0.14,2.24,2744200,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":357,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-02",6.35,6.445,6.195,6.24,-2.04,2489300,{"date":715,"open":716,"high":717,"low":663,"close":692,"change":416,"percent_change":718,"volume":719,"transactions":9,"vwap":692},"2026-07-01",5.885,6.665,9.83,4648400,{"date":721,"open":587,"high":533,"low":570,"close":449,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":449},"2026-06-30",0.19,3.39,2145900,{"date":726,"open":493,"high":552,"low":605,"close":450,"change":506,"percent_change":727,"volume":728,"transactions":9,"vwap":450},"2026-06-29",3.12,3085000,{"date":730,"open":386,"high":731,"low":732,"close":429,"change":305,"percent_change":733,"volume":734,"transactions":9,"vwap":429},"2026-06-26",5.46,5.165,4.02,5716400,{"date":736,"open":737,"high":642,"low":738,"close":396,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":396},"2026-06-25",5.49,5.22,-0.26,-4.74,2357600,{"date":743,"open":587,"high":569,"low":744,"close":737,"change":296,"percent_change":745,"volume":746,"transactions":9,"vwap":737},"2026-06-24",5.445,-0.9,1547800,{"date":748,"open":605,"high":749,"low":605,"close":587,"change":750,"percent_change":750,"volume":751,"transactions":9,"vwap":587},"2026-06-23",5.67,0,1599200,{"date":753,"open":642,"high":560,"low":570,"close":587,"change":222,"percent_change":754,"volume":755,"transactions":9,"vwap":587},"2026-06-22",-1.95,1688300,{"date":757,"open":758,"high":759,"low":570,"close":760,"change":349,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-18",5.81,5.83,5.65,0.53,3852500,{"date":764,"open":765,"high":523,"low":559,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-17",5.99,5.62,-0.3,-5.07,3027200,{"date":771,"open":525,"high":699,"low":504,"close":656,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":656},"2026-06-16",-0.21,-3.43,2177300,{"date":776,"open":699,"high":777,"low":492,"close":525,"change":324,"percent_change":137,"volume":778,"transactions":9,"vwap":525},"2026-06-15",6.335,2266800,{"date":780,"open":525,"high":781,"low":503,"close":782,"change":296,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-12",6.27,6.09,-0.81,1523100,{"date":786,"open":787,"high":699,"low":552,"close":694,"change":788,"percent_change":285,"volume":789,"transactions":9,"vwap":694},"2026-06-11",5.84,0.3,3434900,{"date":791,"open":523,"high":492,"low":758,"close":787,"change":772,"percent_change":792,"volume":793,"transactions":9,"vwap":787},"2026-06-10",-3.47,3104600,{"date":795,"open":796,"high":797,"low":655,"close":491,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":491},"2026-06-09",5.9,6.215,0.23,3.95,3840800,{"date":802,"open":523,"high":803,"low":657,"close":663,"change":422,"percent_change":408,"volume":804,"transactions":9,"vwap":663},"2026-06-08",6.064,2298700,{"date":806,"open":807,"high":808,"low":796,"close":809,"change":250,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-05",6.3,6.33,5.91,-6.49,2076800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":422,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-04",6.41,6.47,6.305,6.32,-1.4,1582500,{"date":821,"open":822,"high":822,"low":777,"close":814,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":814},"2026-06-03",6.73,-0.32,-4.75,2311500,{"date":827,"open":828,"high":829,"low":717,"close":822,"change":198,"percent_change":830,"volume":831,"transactions":9,"vwap":822},"2026-06-02",6.76,6.94,-0.88,2455200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":405,"volume":839,"transactions":9,"vwap":837},"2026-06-01",6.465,6.86,6.46,6.79,0.34,3357600,{"date":841,"open":842,"high":700,"low":708,"close":843,"change":198,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-29",6.54,6.45,-0.92,2584800,{"date":847,"open":807,"high":848,"low":849,"close":850,"change":28,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-28",6.55,6.25,6.51,3.17,1859500,{"date":854,"open":708,"high":855,"low":856,"close":857,"change":536,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-27",6.425,6.29,6.31,-0.63,1656400,{"date":861,"open":856,"high":862,"low":781,"close":708,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":708},"2026-05-26",6.475,0.11,1.76,3480000,{"date":867,"open":503,"high":868,"low":491,"close":711,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":711},"2026-05-22",6.267,0.24,4,2309800,{"date":873,"open":504,"high":513,"low":655,"close":523,"change":863,"percent_change":874,"volume":875,"transactions":9,"vwap":523},"2026-05-21",1.87,2667000,{"date":877,"open":878,"high":671,"low":879,"close":504,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":504},"2026-05-20",5.71,5.69,0.18,3.15,2500900,{"date":884,"open":438,"high":885,"low":493,"close":878,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":878},"2026-05-19",5.73,0.09,1.6,2786600,{"date":890,"open":494,"high":504,"low":559,"close":766,"change":258,"percent_change":818,"volume":891,"transactions":9,"vwap":766},"2026-05-18",3644400,{"date":893,"open":894,"high":895,"low":493,"close":552,"change":241,"percent_change":896,"volume":897,"transactions":9,"vwap":552},"2026-05-15",5.56,5.785,-0.52,4211000,{"date":899,"open":900,"high":503,"low":458,"close":885,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":885},"2026-05-14",6.06,-0.29,-4.82,5663500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-13",6.6,6.655,5.37,6.02,-0.94,-13.51,14742600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":324,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-12",6.89,7.1,6.83,6.96,0.58,3066100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":357,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-11",7.03,7.09,6.9,6.92,-1.84,2672300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":258,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-08",7.15,7.23,7.021,7.05,-1.12,3022900,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":232,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-07",7.024,7.345,7.13,0.28,2863100,{"date":945,"open":946,"high":947,"low":916,"close":948,"change":650,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-06",7.29,7.4,7.11,-1.66,2803400,{"date":952,"open":953,"high":954,"low":955,"close":932,"change":886,"percent_change":956,"volume":957,"transactions":9,"vwap":932},"2026-05-05",7.17,7.295,7.125,1.26,1662400,{"date":959,"open":960,"high":961,"low":941,"close":962,"change":371,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-04",7.32,7.36,7.14,-2.06,2268800,{"date":966,"open":967,"high":968,"low":969,"close":946,"change":886,"percent_change":970,"volume":971,"transactions":9,"vwap":946},"2026-05-01",7.21,7.34,7.165,1.25,2416500,{"date":973,"open":974,"high":975,"low":925,"close":976,"change":506,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-30",7.07,7.25,7.2,2.42,2981200,{"date":980,"open":828,"high":981,"low":822,"close":923,"change":869,"percent_change":982,"volume":983,"transactions":9,"vwap":923},"2026-04-29",7.046,3.53,2702600,{"date":985,"open":986,"high":987,"low":848,"close":837,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":837},"2026-04-28",6.56,6.82,0.16,2.41,2347300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":750,"percent_change":750,"volume":997,"transactions":9,"vwap":996},"2026-04-27",6.62,6.71,6.5,6.63,1708400,{"date":999,"open":995,"high":907,"low":1000,"close":996,"change":988,"percent_change":1001,"volume":1002,"transactions":9,"vwap":996},"2026-04-24",6.42,2.47,1949200,{"date":1004,"open":1005,"high":837,"low":708,"close":815,"change":495,"percent_change":1006,"volume":1007,"transactions":9,"vwap":815},"2026-04-23",6.75,-4.57,2449200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":561,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-22",6.7,6.8,6.611,6.78,2.26,2093700,{"date":1017,"open":848,"high":1018,"low":1019,"close":996,"change":863,"percent_change":1020,"volume":1021,"transactions":9,"vwap":996},"2026-04-21",6.898,6.535,1.69,2620500,{"date":1023,"open":843,"high":842,"low":1024,"close":1025,"change":324,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-20",6.185,6.52,0.62,2600900,{"date":1029,"open":995,"high":1030,"low":1031,"close":1031,"change":232,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-17",6.68,6.48,0.31,2352600,{"date":1035,"open":843,"high":815,"low":817,"close":836,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":836},"2026-04-16",0.1,1.57,1423500,{"date":1040,"open":1041,"high":1041,"low":781,"close":691,"change":107,"percent_change":1042,"volume":1043,"transactions":9,"vwap":691},"2026-04-15",6.4,0.95,1554600,{"date":1045,"open":708,"high":1046,"low":797,"close":807,"change":536,"percent_change":858,"volume":1047,"transactions":9,"vwap":807},"2026-04-14",6.505,2098300,{"date":1049,"open":1050,"high":708,"low":504,"close":1051,"change":147,"percent_change":702,"volume":1052,"transactions":9,"vwap":1051},"2026-04-13",5.95,6.34,1787100,{"date":1054,"open":513,"high":1055,"low":1056,"close":669,"change":21,"percent_change":1057,"volume":1058,"transactions":9,"vwap":669},"2026-04-10",6.12,5.75,-2.3,2595000,{"date":1060,"open":694,"high":1061,"low":796,"close":492,"change":112,"percent_change":1062,"volume":1063,"transactions":9,"vwap":492},"2026-04-09",6.15,-0.16,2662500,{"date":1065,"open":1041,"high":834,"low":1050,"close":513,"change":232,"percent_change":1066,"volume":1067,"transactions":9,"vwap":513},"2026-04-08",0.33,4666000,{"date":1069,"open":491,"high":1024,"low":502,"close":782,"change":750,"percent_change":750,"volume":1070,"transactions":9,"vwap":782},"2026-04-07",2458600,{"date":1072,"open":523,"high":492,"low":1050,"close":782,"change":107,"percent_change":46,"volume":1073,"transactions":9,"vwap":782},"2026-04-06",1566100,{"date":1075,"open":671,"high":1076,"low":1077,"close":505,"change":1078,"percent_change":506,"volume":1079,"transactions":9,"vwap":505},"2026-04-02",6.098,5.855,0.01,1555100,{"date":1081,"open":492,"high":1082,"low":502,"close":909,"change":241,"percent_change":1083,"volume":1084,"transactions":9,"vwap":909},"2026-04-01",6.23,-0.5,2616700,{"date":1086,"open":494,"high":503,"low":879,"close":491,"change":1087,"percent_change":850,"volume":1088,"transactions":9,"vwap":491},"2026-03-31",0.37,3010100,{"date":1090,"open":465,"high":466,"low":1091,"close":560,"change":580,"percent_change":1092,"volume":1093,"transactions":9,"vwap":560},"2026-03-30",5.505,-1.22,2657600,{"date":1095,"open":796,"high":1050,"low":640,"close":1056,"change":772,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1056},"2026-03-27",-3.52,2599900,{"date":1099,"open":504,"high":699,"low":655,"close":669,"change":349,"percent_change":1100,"volume":1101,"transactions":9,"vwap":669},"2026-03-26",0.51,3307100,{"date":1103,"open":494,"high":524,"low":552,"close":1104,"change":798,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-25",5.93,4.04,3904400,{"date":1108,"open":449,"high":655,"low":438,"close":552,"change":1062,"percent_change":1109,"volume":1110,"transactions":9,"vwap":552},"2026-03-24",-2.73,4339800,{"date":1112,"open":879,"high":664,"low":1113,"close":515,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":515},"2026-03-23",5.565,0.27,4.83,3231200,{"date":1118,"open":731,"high":450,"low":1119,"close":642,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":642},"2026-03-20",5.41,0.095,1.73,3937800,{"date":1124,"open":394,"high":604,"low":284,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-19",5.495,0.165,3.1,2507600,{"date":1130,"open":405,"high":1119,"low":294,"close":406,"change":232,"percent_change":147,"volume":1131,"transactions":9,"vwap":406},"2026-03-18",3764300,{"date":1133,"open":276,"high":1134,"low":266,"close":627,"change":398,"percent_change":399,"volume":1135,"transactions":9,"vwap":627},"2026-03-17",5.325,4433800,{"date":1137,"open":294,"high":1138,"low":294,"close":295,"change":1139,"percent_change":1037,"volume":1140,"transactions":9,"vwap":295},"2026-03-16",5.398,0.08,2860500,{"date":1142,"open":294,"high":1143,"low":312,"close":294,"change":324,"percent_change":364,"volume":1144,"transactions":9,"vwap":294},"2026-03-13",5.26,4028900,{"date":1146,"open":879,"high":787,"low":322,"close":275,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":275},"2026-03-12",-0.68,-11.83,6374400,{"date":1151,"open":737,"high":466,"low":1152,"close":1056,"change":672,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1056},"2026-03-11",4.96,9.52,10155300,{"date":1156,"open":394,"high":430,"low":284,"close":394,"change":571,"percent_change":1157,"volume":1158,"transactions":9,"vwap":394},"2026-03-10",0.96,7763900,{"date":1160,"open":1161,"high":370,"low":240,"close":386,"change":398,"percent_change":1162,"volume":1163,"transactions":9,"vwap":386},"2026-03-09",5.05,2.36,3433800,{"date":1165,"open":294,"high":1166,"low":313,"close":266,"change":222,"percent_change":1167,"volume":1168,"transactions":9,"vwap":266},"2026-03-06",5.175,-2.12,2569200,{"date":1170,"open":394,"high":568,"low":284,"close":295,"change":422,"percent_change":659,"volume":1171,"transactions":9,"vwap":295},"2026-03-05",2623200,{"date":1173,"open":1174,"high":1175,"low":1143,"close":415,"change":112,"percent_change":1176,"volume":1177,"transactions":9,"vwap":415},"2026-03-04",5.35,5.435,-0.19,1911700,{"date":1179,"open":394,"high":1180,"low":256,"close":603,"change":198,"percent_change":935,"volume":1181,"transactions":9,"vwap":603},"2026-03-03",5.417,2447200,{"date":1183,"open":612,"high":1184,"low":256,"close":1174,"change":571,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1174},"2026-03-02",5.365,0.94,4955000,{"date":1188,"open":431,"high":385,"low":295,"close":431,"change":198,"percent_change":935,"volume":1189,"transactions":9,"vwap":431},"2026-02-27",2091300,{"date":1191,"open":1192,"high":731,"low":1143,"close":385,"change":571,"percent_change":1185,"volume":1193,"transactions":9,"vwap":385},"2026-02-26",5.385,1844000,{"date":1195,"open":1196,"high":1197,"low":313,"close":627,"change":1198,"percent_change":276,"volume":1199,"transactions":9,"vwap":627},"2026-02-25",5.105,5.355,0.26,2106800,{"date":1201,"open":315,"high":1202,"low":239,"close":1161,"change":561,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1161},"2026-02-24",5.135,3.06,2767800,{"date":1206,"open":322,"high":284,"low":1207,"close":231,"change":357,"percent_change":1208,"volume":1209,"transactions":9,"vwap":231},"2026-02-23",4.865,-2.58,3397200,{"date":1211,"open":1212,"high":731,"low":313,"close":313,"change":316,"percent_change":1213,"volume":1214,"transactions":9,"vwap":313},"2026-02-20",5.42,-7.37,6429000,{"date":1216,"open":429,"high":625,"low":386,"close":568,"change":241,"percent_change":459,"volume":1217,"transactions":9,"vwap":568},"2026-02-19",4315200,{"date":1219,"open":450,"high":640,"low":1220,"close":731,"change":1062,"percent_change":1221,"volume":1222,"transactions":9,"vwap":731},"2026-02-18",5.375,-2.85,1800100,{"date":1224,"open":760,"high":494,"low":1192,"close":766,"change":198,"percent_change":1225,"volume":1226,"transactions":9,"vwap":766},"2026-02-17",-1.06,2430000,{"date":1228,"open":655,"high":664,"low":760,"close":560,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":560},"2026-02-13",-0.17,-2.91,3249900,{"date":1233,"open":449,"high":1234,"low":493,"close":655,"change":398,"percent_change":1235,"volume":1236,"transactions":9,"vwap":655},"2026-02-12",5.865,2.09,3731700,{"date":1238,"open":625,"high":1239,"low":605,"close":885,"change":988,"percent_change":1240,"volume":1241,"transactions":9,"vwap":885},"2026-02-11",5.79,2.87,2769700,{"date":1243,"open":430,"high":749,"low":429,"close":559,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":559},"2026-02-10",0.13,2.39,2401900,{"date":1248,"open":587,"high":438,"low":1249,"close":429,"change":296,"percent_change":1250,"volume":1251,"transactions":9,"vwap":429},"2026-02-09",5.425,-0.91,1815500,{"date":1253,"open":440,"high":553,"low":1254,"close":737,"change":305,"percent_change":1255,"volume":1256,"transactions":9,"vwap":737},"2026-02-06",5.39,3.98,2164900,{"date":1258,"open":605,"high":604,"low":738,"close":415,"change":1062,"percent_change":1259,"volume":1260,"transactions":9,"vwap":415},"2026-02-05",-2.94,3693200,{"date":1262,"open":448,"high":448,"low":1134,"close":429,"change":767,"percent_change":1263,"volume":1264,"transactions":9,"vwap":429},"2026-02-04",-5.23,3859100,{"date":1266,"open":900,"high":492,"low":569,"close":448,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":448},"2026-02-03",-0.28,-4.65,4636400,{"date":1271,"open":1061,"high":1272,"low":1050,"close":909,"change":1229,"percent_change":1273,"volume":1274,"transactions":9,"vwap":909},"2026-02-02",6.22,-2.75,2584000,{"date":1276,"open":1051,"high":1277,"low":1104,"close":701,"change":1229,"percent_change":1278,"volume":1279,"transactions":9,"vwap":701},"2026-01-30",6.375,-2.67,2949200,{"date":1281,"open":1031,"high":848,"low":1282,"close":691,"change":650,"percent_change":1283,"volume":1284,"transactions":9,"vwap":691},"2026-01-29",6.301,-1.85,1264300,{"date":1286,"open":848,"high":1287,"low":1288,"close":1031,"change":536,"percent_change":242,"volume":1289,"transactions":9,"vwap":1031},"2026-01-28",6.65,6.435,1298600,{"date":1291,"open":995,"high":1292,"low":708,"close":1025,"change":886,"percent_change":342,"volume":1293,"transactions":9,"vwap":1025},"2026-01-27",6.545,1237300,{"date":1295,"open":1025,"high":1296,"low":1297,"close":1298,"change":258,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-26",6.59,6.315,6.43,-1.23,2114500,{"date":1302,"open":836,"high":1303,"low":836,"close":850,"change":341,"percent_change":1304,"volume":1305,"transactions":9,"vwap":850},"2026-01-23",6.765,1.09,2063800,{"date":1307,"open":699,"high":836,"low":1308,"close":1309,"change":942,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-22",6.165,6.44,4.55,1902700,{"date":1313,"open":900,"high":701,"low":523,"close":1314,"change":1139,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-01-21",6.16,1.32,2522000,{"date":1318,"open":671,"high":710,"low":523,"close":1319,"change":1062,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-20",6.08,-2.56,2371200,{"date":1323,"open":692,"high":692,"low":525,"close":711,"change":21,"percent_change":1324,"volume":1325,"transactions":9,"vwap":711},"2026-01-16",-2.19,2551400,{"date":1327,"open":1296,"high":1328,"low":1329,"close":702,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":702},"2026-01-15",6.61,6.355,-0.2,-3.04,2257100,{"date":1334,"open":1287,"high":1335,"low":836,"close":1336,"change":422,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-14",6.74,6.58,-1.35,2764800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-13",7.12,7.16,6.66,6.67,-0.43,-6.06,2387000,{"date":1349,"open":953,"high":1350,"low":1351,"close":916,"change":422,"percent_change":1352,"volume":1353,"transactions":9,"vwap":916},"2026-01-12",7.235,6.98,-1.25,1540500,{"date":1355,"open":976,"high":1356,"low":923,"close":1357,"change":107,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-09",7.286,7.19,0.84,1777400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":941,"change":571,"percent_change":1365,"volume":1366,"transactions":9,"vwap":941},"2026-01-08",7.06,7.198,7.02,0.71,1630900,{"date":1368,"open":1369,"high":1370,"low":974,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-07",7.31,7.35,7.08,-0.22,-3.01,1562900,{"date":1376,"open":1377,"high":1369,"low":1378,"close":1379,"change":112,"percent_change":21,"volume":1380,"transactions":9,"vwap":1379},"2026-01-06",7.28,6.99,7.3,2360100,{"date":1382,"open":1011,"high":1383,"low":1010,"close":1369,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1369},"2026-01-05",7.435,0.61,9.1,4123700,{"date":1388,"open":976,"high":932,"low":1389,"close":1010,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1010},"2026-01-02",6.673,-0.46,-6.42,2661300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1342,"change":1036,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1342},"2025-12-31",7,7.275,6.93,1.42,4818100,{"date":1401,"open":1335,"high":953,"low":1344,"close":1362,"change":1032,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1362},"2025-12-30",4.59,2767400,{"date":1405,"open":906,"high":837,"low":850,"close":1005,"change":886,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1005},"2025-12-29",1.35,2262900,{"date":1409,"open":1343,"high":1410,"low":1411,"close":1343,"change":750,"percent_change":750,"volume":1412,"transactions":9,"vwap":1343},"2025-12-26",6.705,6.575,1364100,{"date":1414,"open":1010,"high":1335,"low":842,"close":1343,"change":278,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1343},"2025-12-24",-1.48,1204600,{"date":1418,"open":1395,"high":962,"low":1010,"close":828,"change":901,"percent_change":1419,"volume":1420,"transactions":9,"vwap":828},"2025-12-23",-4.11,2754200,{"date":1422,"open":975,"high":946,"low":1364,"close":934,"change":1062,"percent_change":1423,"volume":1424,"transactions":9,"vwap":934},"2025-12-22",-2.22,1961300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":967,"change":371,"percent_change":712,"volume":1430,"transactions":9,"vwap":967},"2025-12-19",7.39,7.48,7.205,7906000,{"date":1432,"open":1433,"high":1434,"low":923,"close":961,"change":127,"percent_change":1056,"volume":1435,"transactions":9,"vwap":961},"2025-12-18",7.04,7.41,3674500,{"date":1437,"open":1438,"high":1378,"low":828,"close":918,"change":1036,"percent_change":1439,"volume":1440,"transactions":9,"vwap":918},"2025-12-17",6.88,1.46,6403900,{"date":1442,"open":1010,"high":925,"low":1010,"close":835,"change":1036,"percent_change":1443,"volume":1444,"transactions":9,"vwap":835},"2025-12-16",1.48,1643000,{"date":1446,"open":916,"high":967,"low":994,"close":828,"change":546,"percent_change":1447,"volume":1448,"transactions":9,"vwap":828},"2025-12-15",-3.57,3092400,{"date":1450,"open":1451,"high":1433,"low":1452,"close":1453,"change":506,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-12",6.84,6.783,7.01,2.49,3602000,{"date":1457,"open":1458,"high":1459,"low":906,"close":1451,"change":341,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1451},"2025-12-11",6.77,6.87,1.03,2089200,{"date":1463,"open":906,"high":1011,"low":1025,"close":1458,"change":561,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1458},"2025-12-10",2.27,2302600,{"date":1467,"open":1468,"high":1030,"low":1292,"close":993,"change":349,"percent_change":1469,"volume":1470,"transactions":9,"vwap":993},"2025-12-09",6.595,0.46,1350400,{"date":1472,"open":1005,"high":1013,"low":995,"close":1296,"change":258,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1296},"2025-12-08",-1.2,1852000,{"date":1476,"open":1477,"high":1005,"low":1478,"close":1344,"change":536,"percent_change":269,"volume":1479,"transactions":9,"vwap":1344},"2025-12-05",6.72,6.605,1818800,{"date":1481,"open":836,"high":1482,"low":836,"close":994,"change":506,"percent_change":1483,"volume":1484,"transactions":9,"vwap":994},"2025-12-04",6.85,2.6,2949900,{"date":1486,"open":1051,"high":1411,"low":1487,"close":842,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":842},"2025-12-03",6.28,0.22,3.48,2104700,{"date":1492,"open":1272,"high":843,"low":1493,"close":817,"change":506,"percent_change":1494,"volume":1495,"transactions":9,"vwap":817},"2025-12-02",6.171,2.76,2340100,{"date":1497,"open":711,"high":817,"low":1498,"close":1061,"change":441,"percent_change":695,"volume":1499,"transactions":9,"vwap":1061},"2025-12-01",6.102,3381100,{"date":1501,"open":856,"high":1502,"low":1503,"close":1502,"change":703,"percent_change":704,"volume":1504,"transactions":9,"vwap":1502},"2025-11-28",6.39,6.265,1004700,{"date":1506,"open":807,"high":1507,"low":1272,"close":849,"change":571,"percent_change":325,"volume":1508,"transactions":9,"vwap":849},"2025-11-26",6.345,2020500,{"date":1510,"open":1511,"high":1512,"low":523,"close":699,"change":750,"percent_change":750,"volume":1513,"transactions":9,"vwap":699},"2025-11-25",6.18,6.225,3200800,{"date":1515,"open":502,"high":1516,"low":655,"close":699,"change":1198,"percent_change":1517,"volume":1518,"transactions":9,"vwap":699},"2025-11-24",6.235,4.38,4188800,{"date":1520,"open":552,"high":1521,"low":737,"close":502,"change":942,"percent_change":315,"volume":1522,"transactions":9,"vwap":502},"2025-11-21",5.995,5291200,{"date":1524,"open":523,"high":782,"low":451,"close":640,"change":739,"percent_change":1525,"volume":1526,"transactions":9,"vwap":640},"2025-11-20",-4.39,3571200,{"date":1528,"open":1104,"high":1529,"low":1530,"close":656,"change":112,"percent_change":1229,"volume":1531,"transactions":9,"vwap":656},"2025-11-19",6.105,5.875,2583900,{"date":1533,"open":878,"high":1319,"low":878,"close":1104,"change":506,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1104},"2025-11-18",2.95,3004000,{"date":1537,"open":1538,"high":523,"low":560,"close":465,"change":441,"percent_change":1539,"volume":1540,"transactions":9,"vwap":465},"2025-11-17",5.97,-4,4344300,{"date":1542,"open":807,"high":1543,"low":1050,"close":523,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":523},"2025-11-14",6.695,-0.58,-8.81,7545300,{"date":1548,"open":1287,"high":1005,"low":843,"close":1336,"change":21,"percent_change":651,"volume":1549,"transactions":9,"vwap":1336},"2025-11-13",5204600,{"date":1551,"open":1362,"high":916,"low":994,"close":1477,"change":823,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1477},"2025-11-12",-4.55,2671000,{"date":1555,"open":962,"high":962,"low":1438,"close":1433,"change":21,"percent_change":754,"volume":1556,"transactions":9,"vwap":1433},"2025-11-11",1968400,{"date":1558,"open":1370,"high":1559,"low":1560,"close":1561,"change":296,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-10",7.413,7.085,7.18,-0.69,2069200,{"date":1565,"open":1477,"high":932,"low":1336,"close":932,"change":1566,"percent_change":387,"volume":1567,"transactions":9,"vwap":932},"2025-11-07",0.36,4184100,{"date":1569,"open":1570,"high":1571,"low":1482,"close":1459,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1459},"2025-11-06",7.202,7.22,-0.38,-5.24,2732700,{"date":1576,"open":1577,"high":1427,"low":1561,"close":975,"change":1078,"percent_change":703,"volume":1578,"transactions":9,"vwap":975},"2025-11-05",7.24,2059700,{"date":1580,"open":1581,"high":1582,"low":976,"close":1577,"change":1583,"percent_change":740,"volume":1584,"transactions":9,"vwap":1577},"2025-11-04",7.385,7.51,-0.36,2424500,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":21,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-03",7.75,7.37,7.6,-1.81,1912400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":988,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-10-31",7.63,7.74,7.49,2.11,2225100,{"date":1600,"open":1589,"high":1601,"low":1602,"close":1603,"change":258,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-10-30",7.72,7.55,7.58,-1.04,1685300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1063,"transactions":9,"vwap":1611},"2025-10-29",8.22,8.27,7.61,7.66,-0.49,-6.01,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1139,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-28",8.07,8.295,8.06,8.15,0.99,2385700,{"date":1623,"open":1624,"high":1625,"low":1618,"close":1616,"change":1062,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1616},"2025-10-27",8.3,8.34,-1.94,1584700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":942,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-24",8.09,8.4,8.03,8.23,3.52,2759200,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1488,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-23",7.73,8.035,7.95,2.85,1906500,{"date":1644,"open":1645,"high":1632,"low":1610,"close":1638,"change":516,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1638},"2025-10-22",7.93,-3.38,1907800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":546,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-21",8.2,8.29,7.97,8,-3.03,1575800,{"date":1657,"open":1608,"high":1658,"low":1659,"close":1660,"change":506,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-20",8.31,8.0050001,8.25,2.1,1555900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":750,"percent_change":750,"volume":1668,"transactions":9,"vwap":1666},"2025-10-17",7.99,8.08,7.82,2073700,{"date":1670,"open":1671,"high":26,"low":1618,"close":1666,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1666},"2025-10-16",8.69,-0.18,-2.18,2908000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":536,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-15",8.39,8.555,8.022,8.26,-0.48,2955500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1624,"change":305,"percent_change":1483,"volume":1688,"transactions":9,"vwap":1624},"2025-10-14",7.98,8.455,7.76,2156600,{"date":1690,"open":1650,"high":1624,"low":1691,"close":1630,"change":249,"percent_change":546,"volume":1692,"transactions":9,"vwap":1630},"2025-10-13",7.945,2314400,{"date":1694,"open":1695,"high":1650,"low":1696,"close":1697,"change":28,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-10",7.9,7.745,8.11,2.53,3221700,{"date":1701,"open":1702,"high":1630,"low":1703,"close":1704,"change":650,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-09",8.05,7.83,7.91,-1.49,1944100,{"date":1708,"open":1428,"high":1702,"low":1434,"close":1632,"change":1384,"percent_change":1608,"volume":1709,"transactions":9,"vwap":1632},"2025-10-08",2946800,{"date":1711,"open":1712,"high":1713,"low":940,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-07",7.5,7.68,7.42,-0.075,-1,3481400,{"date":1719,"open":1602,"high":1720,"low":940,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-06",7.622,7.495,0.035,0.47,2097800,{"date":1726,"open":1602,"high":1727,"low":1369,"close":1728,"change":296,"percent_change":537,"volume":1729,"transactions":9,"vwap":1728},"2025-10-03",7.695,7.46,2567900,{"date":1731,"open":1732,"high":1611,"low":1434,"close":1582,"change":886,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1582},"2025-10-02",7.45,1.21,2313200,{"date":1736,"open":1712,"high":1737,"low":1714,"close":1714,"change":357,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1714},"2025-10-01",7.57,-1.72,2222700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1602,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1602},"2025-09-30",7.92,8.015,7.425,-0.35,-4.43,4274600,{"date":1749,"open":1587,"high":1645,"low":1750,"close":1695,"change":1488,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1695},"2025-09-29",7.69,2.86,3370700,{"date":1754,"open":1755,"high":1616,"low":1756,"close":1713,"change":901,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1713},"2025-09-26",8.04,7.625,-3.64,4088000,{"date":1760,"open":1619,"high":1633,"low":1761,"close":1652,"change":1267,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1652},"2025-09-25",7.81,-3.39,3091100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1660,"change":1745,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1660},"2025-09-24",8.595,8.64,8.175,-4.07,2958300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":988,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-23",8.498,8.71,8.345,8.6,1.9,5041700,{"date":1780,"open":1653,"high":1781,"low":1703,"close":1782,"change":233,"percent_change":294,"volume":1783,"transactions":9,"vwap":1782},"2025-09-22",8.45,8.44,6090000,{"date":1785,"open":1650,"high":1650,"low":1786,"close":1632,"change":357,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1632},"2025-09-19",7.951,-1.59,15006700,{"date":1790,"open":1630,"high":1791,"low":1685,"close":1792,"change":1793,"percent_change":107,"volume":1794,"transactions":9,"vwap":1792},"2025-09-18",8.46,8.16,0.005,8881300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-09-17",8.41,8.5,8.041,8.155,-0.215,-2.57,4818300,{"date":1805,"open":1806,"high":1807,"low":1666,"close":1808,"change":198,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-09-16",8.405,8.53,8.37,-0.71,2357500,{"date":1812,"open":1813,"high":26,"low":1814,"close":1815,"change":468,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-15",8.77,8.33,8.43,-3.77,2170100,{"date":1819,"open":1742,"high":1820,"low":1687,"close":1821,"change":132,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-12",8.8,8.76,9.77,3921100,{"date":1825,"open":1650,"high":1826,"low":1827,"close":1685,"change":1828,"percent_change":722,"volume":1829,"transactions":9,"vwap":1685},"2025-09-11",8.36,7.88,0.015,6039800,{"date":1831,"open":1808,"high":1677,"low":1645,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-09-10",7.965,-0.385,-4.61,3576200,{"date":1837,"open":1658,"high":1776,"low":1608,"close":1838,"change":1139,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-09",8.35,0.97,2348800,{"date":1842,"open":1697,"high":1843,"low":1844,"close":1609,"change":305,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1609},"2025-09-08",8.355,8.085,2.61,1998400,{"date":1848,"open":1849,"high":1616,"low":1638,"close":1618,"change":506,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1618},"2025-09-05",7.96,2.15,1627100,{"date":1853,"open":1652,"high":1854,"low":1855,"close":1856,"change":258,"percent_change":1716,"volume":1857,"transactions":9,"vwap":1856},"2025-09-04",8.025,7.8,7.89,3911800,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1652,"change":1229,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1652},"2025-09-03",8.19,7.841,-2.09,2059300,{"date":1865,"open":1618,"high":1660,"low":1703,"close":1866,"change":278,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-02",8.14,-1.21,1974800,{"date":1870,"open":1677,"high":1631,"low":1871,"close":1872,"change":650,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-08-29",8.02,8.24,-1.44,2871500,{"date":1876,"open":1826,"high":1877,"low":1609,"close":1826,"change":249,"percent_change":441,"volume":1878,"transactions":9,"vwap":1826},"2025-08-28",8.51,2510900,{"date":1880,"open":1624,"high":1881,"low":1609,"close":1882,"change":1139,"percent_change":1157,"volume":1883,"transactions":9,"vwap":1882},"2025-08-27",8.435,8.38,4231500,{"date":1885,"open":1798,"high":1886,"low":1680,"close":1624,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1624},"2025-08-26",8.554,-0.155,-1.83,3775400,{"date":1891,"open":1815,"high":1892,"low":1666,"close":1686,"change":1893,"percent_change":89,"volume":1894,"transactions":9,"vwap":1686},"2025-08-25",8.705,0.085,3044500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1808,"change":1900,"percent_change":925,"volume":1901,"transactions":9,"vwap":1808},"2025-08-22",7.85,8.42,7.79,0.54,4846600,{"date":1903,"open":1904,"high":1871,"low":1595,"close":1703,"change":371,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1703},"2025-08-21",7.94,-1.88,1958200,{"date":1908,"open":1909,"high":1871,"low":1582,"close":1685,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1685},"2025-08-20",7.878,0.105,1.33,3589100,{"date":1914,"open":1665,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1873,"volume":1919,"transactions":9,"vwap":1917},"2025-08-19",8.165,7.765,7.875,-0.115,3713000,{"date":1921,"open":1687,"high":1922,"low":1687,"close":1665,"change":869,"percent_change":1127,"volume":1923,"transactions":9,"vwap":1665},"2025-08-18",8.255,5659700,{"date":1925,"open":1618,"high":176,"low":1926,"close":1587,"change":147,"percent_change":304,"volume":1927,"transactions":9,"vwap":1587},"2025-08-15",7.65,12509300,{"date":1929,"open":961,"high":1732,"low":916,"close":1588,"change":650,"percent_change":259,"volume":1930,"transactions":9,"vwap":1588},"2025-08-14",3702500,{"date":1932,"open":1737,"high":1737,"low":1933,"close":1596,"change":112,"percent_change":357,"volume":1934,"transactions":9,"vwap":1596},"2025-08-13",7.265,4182800,{"date":1936,"open":1577,"high":1937,"low":1938,"close":1712,"change":1198,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1712},"2025-08-12",7.52,7.175,3.59,2003400,{"date":1942,"open":1379,"high":1732,"low":1429,"close":1577,"change":296,"percent_change":1562,"volume":1943,"transactions":9,"vwap":1577},"2025-08-11",2404100,{"date":1945,"open":934,"high":960,"low":1946,"close":946,"change":1032,"percent_change":1947,"volume":1948,"transactions":9,"vwap":946},"2025-08-08",7.0089998,4.44,3740000,{"date":1950,"open":941,"high":1951,"low":1451,"close":1351,"change":21,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1351},"2025-08-07",7.146,-1.97,1600100,{"date":1955,"open":1956,"high":1957,"low":918,"close":1341,"change":241,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1341},"2025-08-06",7.135,7.215,-0.42,2077300,{"date":1961,"open":916,"high":953,"low":1482,"close":931,"change":1036,"percent_change":1398,"volume":1962,"transactions":9,"vwap":931},"2025-08-05",3053200,{"date":1964,"open":1011,"high":934,"low":1335,"close":934,"change":788,"percent_change":1947,"volume":1965,"transactions":9,"vwap":934},"2025-08-04",2345900,{"date":1967,"open":995,"high":1458,"low":817,"close":1005,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1005},"2025-08-01",0.195,2.97,2647800,{"date":1972,"open":1030,"high":1973,"low":1974,"close":700,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":700},"2025-07-31",6.979,6.53,-0.085,-1.28,2649000,{"date":1979,"open":837,"high":1980,"low":1478,"close":1981,"change":650,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-07-30",6.895,6.64,-1.78,2365100,{"date":1985,"open":1371,"high":924,"low":1986,"close":828,"change":278,"percent_change":1987,"volume":1988,"transactions":9,"vwap":828},"2025-07-29",6.69,-1.46,3609100,{"date":1990,"open":1459,"high":1991,"low":1344,"close":835,"change":324,"percent_change":1992,"volume":1993,"transactions":9,"vwap":835},"2025-07-28",6.875,0.59,1973900,{"date":1995,"open":1458,"high":917,"low":814,"close":987,"change":886,"percent_change":82,"volume":1996,"transactions":9,"vwap":987},"2025-07-25",3856200,{"date":1998,"open":906,"high":987,"low":1025,"close":822,"change":561,"percent_change":1999,"volume":2000,"transactions":9,"vwap":822},"2025-07-24",2.28,2920700,{"date":2002,"open":1298,"high":906,"low":1061,"close":1336,"change":561,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1336},"2025-07-23",2.33,3183900,{"date":2006,"open":1061,"high":1343,"low":525,"close":1298,"change":1087,"percent_change":513,"volume":2007,"transactions":9,"vwap":1298},"2025-07-22",5229900,{"date":2009,"open":796,"high":676,"low":663,"close":900,"change":798,"percent_change":799,"volume":2010,"transactions":9,"vwap":900},"2025-07-21",2888400,{"date":2012,"open":438,"high":796,"low":590,"close":759,"change":2013,"percent_change":396,"volume":2014,"transactions":9,"vwap":759},"2025-07-18",0.29,2189400,{"date":2016,"open":450,"high":552,"low":604,"close":587,"change":258,"percent_change":2017,"volume":2018,"transactions":9,"vwap":587},"2025-07-17",-1.42,1548800,{"date":2020,"open":878,"high":2021,"low":2022,"close":766,"change":258,"percent_change":818,"volume":2023,"transactions":9,"vwap":766},"2025-07-16",5.825,5.584,2284000,{"date":2025,"open":552,"high":466,"low":458,"close":552,"change":107,"percent_change":2026,"volume":2027,"transactions":9,"vwap":552},"2025-07-15",1.06,1645900,{"date":2029,"open":438,"high":449,"low":590,"close":451,"change":232,"percent_change":1566,"volume":2030,"transactions":9,"vwap":451},"2025-07-14",1382400,{"date":2032,"open":449,"high":449,"low":559,"close":766,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":766},"2025-07-11",-0.23,-3.93,1378700,{"date":2037,"open":543,"high":765,"low":449,"close":655,"change":222,"percent_change":1283,"volume":2038,"transactions":9,"vwap":655},"2025-07-10",2735400,{"date":2040,"open":543,"high":2041,"low":716,"close":669,"change":571,"percent_change":2042,"volume":2043,"transactions":9,"vwap":669},"2025-07-09",6.057,0.85,1463400,{"date":2045,"open":449,"high":656,"low":1056,"close":809,"change":1244,"percent_change":2046,"volume":2047,"transactions":9,"vwap":809},"2025-07-08",2.25,1308000,{"date":2049,"open":523,"high":523,"low":878,"close":658,"change":441,"percent_change":2050,"volume":2051,"transactions":9,"vwap":658},"2025-07-07",-3.99,1575400,{"date":2053,"open":533,"high":693,"low":533,"close":909,"change":798,"percent_change":2054,"volume":2055,"transactions":9,"vwap":909},"2025-07-03",3.97,1611200,{"date":2057,"open":523,"high":2058,"low":1056,"close":1239,"change":1267,"percent_change":1834,"volume":2059,"transactions":9,"vwap":1239},"2025-07-02",6.025,2767200,{"date":2061,"open":1082,"high":711,"low":1538,"close":503,"change":1229,"percent_change":2062,"volume":2063,"transactions":9,"vwap":503},"2025-07-01",-2.72,2214800,{"date":2065,"open":781,"high":843,"low":1511,"close":711,"change":1078,"percent_change":988,"volume":2066,"transactions":9,"vwap":711},"2025-06-30",4010600,{"date":2068,"open":514,"high":807,"low":671,"close":1082,"change":107,"percent_change":1839,"volume":2069,"transactions":9,"vwap":1082},"2025-06-27",6666200,{"date":2071,"open":694,"high":711,"low":900,"close":514,"change":1139,"percent_change":2072,"volume":2073,"transactions":9,"vwap":514},"2025-06-26",1.31,2092100,{"date":2075,"open":2076,"high":702,"low":676,"close":782,"change":650,"percent_change":2077,"volume":2078,"transactions":9,"vwap":782},"2025-06-25",6.26,-1.93,2469900,{"date":2080,"open":1511,"high":849,"low":2081,"close":2082,"change":561,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-24",5.902,6.21,2.48,4846900,{"date":2086,"open":552,"high":782,"low":2087,"close":900,"change":1066,"percent_change":465,"volume":2088,"transactions":9,"vwap":900},"2025-06-23",5.535,5623400,{"date":2090,"open":894,"high":1056,"low":731,"close":885,"change":28,"percent_change":2091,"volume":2092,"transactions":9,"vwap":885},"2025-06-20",3.62,3231100,{"date":2094,"open":387,"high":894,"low":612,"close":570,"change":788,"percent_change":448,"volume":2095,"transactions":9,"vwap":570},"2025-06-18",2716400,{"date":2097,"open":294,"high":1143,"low":2098,"close":396,"change":107,"percent_change":2099,"volume":2100,"transactions":9,"vwap":396},"2025-06-17",4.985,1.16,2004700,{"date":2102,"open":285,"high":378,"low":2103,"close":407,"change":398,"percent_change":2104,"volume":2105,"transactions":9,"vwap":407},"2025-06-16",5.115,2.38,1649900,{"date":2107,"open":322,"high":732,"low":315,"close":1161,"change":357,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1161},"2025-06-13",-2.51,1985500,{"date":2111,"open":731,"high":731,"low":407,"close":612,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":612},"2025-06-12",-0.34,-6.16,2338600,{"date":2116,"open":579,"high":760,"low":1119,"close":578,"change":107,"percent_change":2117,"volume":2118,"transactions":9,"vwap":578},"2025-06-11",1.1,3767600,{"date":2120,"open":429,"high":578,"low":397,"close":731,"change":349,"percent_change":2121,"volume":2122,"transactions":9,"vwap":731},"2025-06-10",0.55,1954600,{"date":2124,"open":451,"high":494,"low":431,"close":568,"change":422,"percent_change":2125,"volume":2126,"transactions":9,"vwap":568},"2025-06-09",-1.63,2444100,{"date":2128,"open":395,"high":458,"low":1197,"close":578,"change":1488,"percent_change":2129,"volume":2130,"transactions":9,"vwap":578},"2025-06-06",4.15,2204100,{"date":2132,"open":406,"high":440,"low":415,"close":431,"change":241,"percent_change":2133,"volume":2134,"transactions":9,"vwap":431},"2025-06-05",-0.56,1966300,{"date":2136,"open":737,"high":604,"low":2137,"close":406,"change":1062,"percent_change":1230,"volume":2138,"transactions":9,"vwap":406},"2025-06-04",5.225,2296000,{"date":2140,"open":1119,"high":2141,"low":414,"close":737,"change":1036,"percent_change":2142,"volume":2143,"transactions":9,"vwap":737},"2025-06-03",5.575,1.86,2381500,{"date":2145,"open":1212,"high":744,"low":2146,"close":1254,"change":580,"percent_change":1976,"volume":2147,"transactions":9,"vwap":1254},"2025-06-02",5.262,2693700,{"date":2149,"open":1119,"high":737,"low":627,"close":731,"change":750,"percent_change":750,"volume":2150,"transactions":9,"vwap":731},"2025-05-30",2935800,{"date":2152,"open":450,"high":640,"low":1192,"close":731,"change":222,"percent_change":1952,"volume":2153,"transactions":9,"vwap":731},"2025-05-29",4725000,{"date":2155,"open":655,"high":664,"low":604,"close":559,"change":1267,"percent_change":2156,"volume":2157,"transactions":9,"vwap":559},"2025-05-28",-4.79,3739700,{"date":2159,"open":504,"high":504,"low":570,"close":655,"change":703,"percent_change":2160,"volume":2161,"transactions":9,"vwap":655},"2025-05-27",2.45,4783800,{"date":2163,"open":2021,"high":669,"low":438,"close":878,"change":767,"percent_change":2164,"volume":2165,"transactions":9,"vwap":878},"2025-05-23",-4.99,6504300,{"date":2167,"open":1530,"high":2168,"low":787,"close":671,"change":107,"percent_change":102,"volume":2169,"transactions":9,"vwap":671},"2025-05-22",6.155,5142200,{"date":2171,"open":523,"high":1061,"low":642,"close":1050,"change":233,"percent_change":947,"volume":2172,"transactions":9,"vwap":1050},"2025-05-21",9076900,{"date":2174,"open":1239,"high":449,"low":1119,"close":587,"change":1330,"percent_change":2175,"volume":2176,"transactions":9,"vwap":587},"2025-05-20",-3.48,4713800,{"date":2178,"open":406,"high":504,"low":397,"close":448,"change":942,"percent_change":2179,"volume":2180,"transactions":9,"vwap":448},"2025-05-19",5.13,6615800,{"date":2182,"open":2183,"high":493,"low":2184,"close":731,"change":956,"percent_change":2185,"volume":2186,"transactions":9,"vwap":731},"2025-05-16",4.75,4.69,30,19879500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1372,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-15",4.4,4.47,4.16,4.2,-4.98,3126000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":112,"percent_change":2033,"volume":2201,"transactions":9,"vwap":2200},"2025-05-14",4.41,4.495,4.32,4.42,3474900,{"date":2203,"open":2204,"high":19,"low":2205,"close":2204,"change":349,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-05-13",4.43,4.375,0.68,2760900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2189,"change":536,"percent_change":745,"volume":2213,"transactions":9,"vwap":2189},"2025-05-12",4.5,4.52,4.22,2838000,{"date":2215,"open":2216,"high":2190,"low":2216,"close":1947,"change":152,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1947},"2025-05-09",4.07,8.56,4115300,{"date":2220,"open":2221,"high":2212,"low":2222,"close":2223,"change":324,"percent_change":1620,"volume":2224,"transactions":9,"vwap":2223},"2025-05-08",4.12,4.03,4.09,2347000,{"date":2226,"open":2227,"high":2228,"low":870,"close":2229,"change":222,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-07",4.14,4.28,4.05,-2.64,2774300,{"date":2233,"open":2222,"high":2234,"low":2235,"close":2191,"change":571,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2191},"2025-05-06",4.249,4.0050001,1.22,2529800,{"date":2239,"open":2199,"high":2199,"low":2223,"close":2240,"change":2033,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-05-05",4.11,-5.3,1775100,{"date":2244,"open":306,"high":1947,"low":2245,"close":2246,"change":703,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-02",4.21,4.34,3.33,1991700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2192,"change":1176,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2192},"2025-05-01",4.385,4.45,4.18,-4.33,1805500,{"date":2257,"open":2223,"high":2197,"low":2258,"close":2259,"change":2013,"percent_change":974,"volume":2260,"transactions":9,"vwap":2259},"2025-04-30",3.88,4.39,3285000,{"date":2262,"open":2210,"high":16,"low":2263,"close":2264,"change":198,"percent_change":1873,"volume":2265,"transactions":9,"vwap":2264},"2025-04-29",4.06,4.1,4081800,{"date":2267,"open":2268,"high":2253,"low":2268,"close":2191,"change":1114,"percent_change":829,"volume":2269,"transactions":9,"vwap":2191},"2025-04-28",3.9,1958300,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":1566,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-04-25",3.51,3.96,3.89,10.2,2840400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":982,"change":942,"percent_change":2282,"volume":1033,"transactions":9,"vwap":982},"2025-04-24",3.26,3.54,3.239,8.62,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2285,"change":107,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2285},"2025-04-23",3.25,3.35,3.24,1.88,1993800,{"date":181,"open":2279,"high":2247,"low":177,"close":2291,"change":580,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},3.19,-2.15,1013700]