[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCEL":3,"homepage-market-summary":31,"stock-historical-FCEL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FCEL","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},"FuelCell Energy Inc  NEW (DE)","Nasdaq",null,"ELECTRICAL INDUSTRIAL APPARATUS","FuelCell Energy Inc is a clean energy technology company engaged in the development, design, production, and servicing of high temperature fuel cells for clean electric power generation. The Company provides proprietary molten carbonate fuel cell systems that generate electricity electrochemically with ultra low emissions and high efficiency, and operates as a solutions provider managing the design, manufacturing, installation, and maintenance of its systems under long term power purchase, service, and engineering procurement agreements. The Company serves utilities, data centers, and commercial and industrial customers, and operates in the United States, South Korea, Europe, and Canada, with maximum revenue generated from the United States.","629","Danbury, CT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.47,17.25,18.54,17.2,16.57,1.9,11.47,7591370.466582,63402,17.9726,37.88,5.71,6093745.632165075,39.7,8628,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.58,4918541,1795267353.673434,395.17,"2025-04-23",[183,184,193,203,214,225,236,247,258,269,280,289,300,310,321,332,343,354,363,374,384,395,406,416,426,435,445,455,466,476,487,498,508,519,529,539,550,561,572,583,592,603,614,625,636,647,657,666,676,687,698,708,717,727,736,745,754,762,771,779,788,797,803,812,821,830,839,847,856,864,873,881,889,897,904,911,918,927,935,942,950,958,965,971,979,988,995,1003,1010,1017,1026,1034,1043,1052,1059,1067,1074,1082,1089,1096,1105,1113,1122,1130,1139,1148,1157,1166,1175,1184,1192,1200,1208,1217,1225,1232,1240,1246,1254,1262,1271,1280,1286,1295,1302,1311,1319,1325,1332,1339,1347,1352,1358,1366,1371,1379,1384,1390,1397,1403,1408,1413,1419,1425,1432,1438,1446,1455,1464,1472,1480,1487,1493,1501,1508,1516,1524,1528,1534,1538,1544,1548,1553,1558,1563,1567,1572,1578,1586,1594,1601,1609,1618,1624,1631,1638,1647,1654,1662,1670,1675,1678,1683,1689,1695,1702,1709,1714,1721,1727,1732,1739,1746,1753,1759,1765,1773,1778,1786,1792,1800,1804,1810,1814,1818,1824,1828,1835,1840,1846,1851,1857,1862,1867,1876,1884,1889,1893,1898,1904,1908,1914,1918,1924,1928,1933,1936,1940,1945,1951,1956,1961,1969,1974,1980,1985,1991,1997,2001,2005,2008,2012,2017,2024,2032,2041,2048,2055,2062,2068,2074,2081,2087,2093,2099,2102,2106,2109,2113,2120,2127,2132,2137,2141,2145,2150,2156,2161,2168,2176,2184,2192,2198,2203,2209,2216,2223,2230,2234,2239,2243,2248,2255,2261,2268,2273,2278,2282,2287,2290,2294,2300,2306,2311,2318,2325,2331,2337,2344,2351,2357,2361,2366,2373,2381,2388,2395,2402,2409,2415,2422,2428,2435,2440,2447,2454,2460,2464,2469,2474,2479,2486,2492,2495,2502,2506,2512,2519,2523,2526,2530,2535,2539,2545,2550,2555,2560,2566,2573,2579,2584,2588,2593,2598,2603,2608,2613,2617,2620,2624,2629,2634,2639,2643,2648,2653,2658,2662,2665,2668,2673,2677,2680,2686,2691],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":96,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",17.1263,16.02,0.15,0.91,3709325.024051,35755,16.5262,{"date":194,"open":195,"high":19,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",17.01,16.4,16.42,-0.48,-2.84,4095544.708402,38880,16.5995,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",17.515,17.58,16.74,16.9,0.76,4.71,6608167.958512,59852,17.1497,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",16.15,16.335,15.75,16.14,-0.35,-2.12,4050043.07997,40650,16.0564,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",16.46,16.98,16.35,16.49,0.1,0.61,3779427.690338,39171,16.6403,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",16.445,16.71,15.85,16.39,-0.79,-4.6,4872015.750996,53981,16.317,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",17.59,17.85,17.12,17.18,-0.68,-3.81,3445625.984497,38655,17.4162,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",17.64,18.8699,17.17,17.86,-0.1,-0.56,6244558.940166,54642,18.026,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",18.33,18.4699,17.63,17.96,-0.15,-0.83,4810533.786093,47397,18.051,{"date":281,"open":282,"high":283,"low":262,"close":284,"change":128,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",17.8,18.38,18.11,2.26,8253432.199334,57746,17.9751,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",16.32,18.17,16.3,17.71,2.21,14.26,9370205.186979,75441,17.5368,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":123,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",15.8,15.99,15.09,15.5,1.64,4464473.841443,44066,15.5083,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",15.19,15.65,15.04,15.25,-0.03,-0.2,3518657.493271,40732,15.2384,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",14.875,15.56,14.71,15.28,-0.61,-3.84,4293928.921734,49295,15.2719,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",16.01,16.55,15.7,15.89,0.3,1.92,5428618.227428,47072,16.0442,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",16.07,16.34,15.49,15.59,-0.98,-5.91,5799225.321825,54245,15.8325,{"date":355,"open":356,"high":271,"low":357,"close":20,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",17.9,16.425,-1.19,-6.7,7685747.508065,68395,16.8698,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",15.175,18.08,15.12,17.76,2.81,18.8,13926506.29417,108162,17.2642,{"date":375,"open":376,"high":304,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",14.52,14.5,14.95,0.28,1.91,5864682.264093,49080,14.8072,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",14.29,14.98,13.83,14.67,0.27,1.88,10075903.120237,77784,14.4851,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",15.3,15.96,13.915,14.4,-2.68,-15.69,15239616.429536,113094,14.5868,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":275,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",16.87,17.33,16.33,17.08,-0.87,6249798.943218,50553,16.8531,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",17.81,16.735,17.23,-0.53,-2.98,9056814.754981,62569,17.0935,{"date":427,"open":428,"high":429,"low":260,"close":368,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",19.07,19.2919,-1.56,-8.07,4982330.240961,45911,18.0967,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":123,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",19.75,19.84,19.05,19.32,1.31,3916345.156205,34885,19.3015,{"date":446,"open":447,"high":448,"low":449,"close":428,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",18.94,19.9,18.52,-0.22,-1.14,4024079.771226,39364,19.0393,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",19.45,20.0671,19.0817,19.29,0.54,2.88,4965449.021818,45702,19.5113,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":242,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",18.69,18.875,17.435,18.75,-4.04,7421182.145265,56220,18.2523,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",19.01,20.06,18.4805,19.54,1.18,6.43,7568379.06085,64814,19.2725,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",20.21,20.575,18.03,18.36,-1.94,-9.56,10652108.834988,87097,18.9003,{"date":499,"open":500,"high":501,"low":481,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",21.475,21.63,20.3,-1.4,-6.45,10792105.253315,81047,20.206,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",21.18,24.38,20.71,21.7,-0.66,-2.95,13426932.191017,100260,22.0795,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":113,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",22.37,22.6499,21.25,22.36,-0.04,6045337.818931,55632,22.0546,{"date":530,"open":531,"high":532,"low":533,"close":521,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",20.135,23.5832,20.05,2.03,9.98,10512126.858045,89867,22.4154,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",21.022,22.5999,19.97,20.34,-1.33,-6.14,7473491.184907,62772,20.8399,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",20.12,22.69,20.08,21.67,2.47,12.86,12511080.25435,114739,21.3747,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",20.78,21.62,19.08,19.2,-0.63,-3.18,6464099.865547,66439,19.8165,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",20.59,20.81,19.8,19.83,-0.6,-2.94,4205794.742255,46940,20.121,{"date":584,"open":585,"high":586,"low":468,"close":587,"change":588,"percent_change":461,"volume":589,"transactions":590,"vwap":591},"2026-08-07",20.6,21.1,20.43,0.11,8834680.45668,81209,19.8002,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",20.5,21.7899,19.95,20.32,-0.82,-3.88,5444799.877169,58593,20.8165,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",21.915,23.3599,21.11,21.14,-1.36,-6.04,5839492.294431,56109,21.9407,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",21.85,23.3,21.5891,22.5,1.16,5.44,6084289.830119,63068,22.5802,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",20.68,21.9,19.51,21.34,-0.27,-1.25,10394640.212248,96487,21.0405,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",25.435,25.7,21.555,21.61,-2.01,-8.51,7936255.297481,84311,22.9635,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",19.58,23.7627,23.62,5.54,30.64,12385786.384684,98042,22.3429,{"date":658,"open":659,"high":608,"low":660,"close":366,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",20.36,17.99,-1.58,-8.04,11083690.802754,94175,19.3884,{"date":667,"open":668,"high":669,"low":439,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",20.13,20.35,19.66,-1.83,-8.52,8886823.62713,84245,19.7566,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",21.45,21.9799,20.3001,21.49,0.23,1.08,5668205.900168,55789,21.1871,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",23.21,23.33,20.885,21.26,-2.04,-8.76,7938808.24743,72901,21.7508,{"date":699,"open":700,"high":701,"low":702,"close":617,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",22.31,25.1,22.11,0.83,3.69,11652989.469642,90517,23.8753,{"date":709,"open":710,"high":711,"low":594,"close":712,"change":703,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",20.655,22.73,22.47,3.84,8101330.417973,58542,22.1705,{"date":718,"open":719,"high":720,"low":629,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",20.1,22.18,21.64,1.8,9.07,9785955.344679,65601,21.0959,{"date":728,"open":729,"high":730,"low":731,"close":438,"change":83,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",19.33,20.26,18.8401,7.24,10891707.215245,82510,19.6579,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",17.040001,19.24,16.51,18.5,1.24,7.18,12739600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",19.57,19.68,16.88,17.26,-2.99,-14.77,10802900,{"date":755,"open":692,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",22.63,19,20.25,-1.1,-5.15,9123800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",21.2,22.89,20.57,21.35,2.27,11.9,19602200,{"date":772,"open":773,"high":774,"low":775,"close":565,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":565},"2026-07-13",20.69,21,18.93,-1.95,-9.27,9506800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",22.64,22.71,20.28,21.030001,-1.97,-8.57,12384000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",24.2,24.55,22.54,23,0.46,2.04,18097200,{"date":798,"open":510,"high":799,"low":574,"close":792,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":792},"2026-07-08",23.38,-3.42,-13.17,21503200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",28.1,29.18,25.72,25.96,-3.77,-12.68,12600200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",28.79,31.32,27.2,29.73,1.62,5.76,9441900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",31.57,32,26.68,28.11,-3.78,-11.85,11758200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",34.51,37.4,31.46,31.89,-4.12,-11.44,15204700,{"date":840,"open":841,"high":26,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",28.9,28.89,36.0099983,6.21,20.84,26745800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",25.54,30.8,25.25,29.8,5.8,24.17,21207100,{"date":857,"open":858,"high":859,"low":729,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",20.17,25.5,24,4.35,22.14,27123800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",22,22.6,18.4,19.65,-1.91,-8.86,11301300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":358,"volume":880,"transactions":9,"vwap":878},"2026-06-24",25.11,25.2,20.27,21.56,-0.26,25235400,{"date":882,"open":883,"high":884,"low":510,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",22.2,24.6,21.82,-2.57,-10.54,7816800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":153,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-22",23.65,26.24,22.82,24.39,1.46,11379200,{"date":898,"open":627,"high":899,"low":729,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",24.36,24.040001,4,19.96,14949900,{"date":905,"open":906,"high":712,"low":649,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",19.59,20.040001,0.29,1.47,10636400,{"date":912,"open":913,"high":914,"low":915,"close":437,"change":916,"percent_change":557,"volume":917,"transactions":9,"vwap":437},"2026-06-16",17,20.88,16.95,2.25,14339200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",17.87,18.62,16.7,17.5,0.56,3.31,7418700,{"date":928,"open":929,"high":930,"low":96,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",17.68,18.13,16.94,-0.75,-4.24,7020200,{"date":936,"open":293,"high":250,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",15.95,17.69,1.48,9.13,7611300,{"date":943,"open":944,"high":945,"low":334,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",17.3,19.1,16.21,-1.28,-7.32,8952900,{"date":951,"open":952,"high":748,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",18.049999,16.66,17.49,1.99,12.84,21979900,{"date":959,"open":960,"high":961,"low":962,"close":305,"change":671,"percent_change":963,"volume":964,"transactions":9,"vwap":305},"2026-06-08",17.46,18.34,15.06,-10.56,18376200,{"date":966,"open":967,"high":594,"low":19,"close":409,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":409},"2026-06-05",20.4,-4.07,-19.02,10699800,{"date":972,"open":973,"high":974,"low":597,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",20.97,22.9,21.4,-0.41,-1.88,6274000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",23.93,23.96,21.51,21.81,-2.83,-11.49,8325700,{"date":989,"open":641,"high":990,"low":586,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",25.74,24.64,3.33,15.63,11576800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":220,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-01",21.24,21.97,20.22,21.31,-1.62,6361400,{"date":1004,"open":1005,"high":790,"low":627,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",24.049999,21.66,-2.73,-11.19,9017600,{"date":1011,"open":1012,"high":859,"low":1013,"close":894,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":894},"2026-05-28",23.41,22.1,0.7,2.95,7138900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",23.24,25.07,22.01,23.69,-0.71,-2.91,9150400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":327,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-26",25.45,27.69,23.73,24.4,-2.44,12206700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-22",25.48,27.33,24.97,25.01,-1.37,-5.19,12077100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-21",19.91,26.9,19.74,26.38,6.16,30.46,22359700,{"date":1053,"open":1054,"high":594,"low":1055,"close":999,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":999},"2026-05-20",17.36,16.22,2.86,16.47,16234100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1054,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1054},"2026-05-19",17.4,18.25,16.13,-0.38,-2.14,7939800,{"date":1068,"open":512,"high":1069,"low":740,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",20.85,17.74,-3.62,-16.95,15640800,{"date":1075,"open":596,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",22.83,19.31,21.36,-0.24,-1.11,15082600,{"date":1083,"open":1084,"high":700,"low":1062,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",18.9,21.6,1.68,8.43,13266000,{"date":1090,"open":1091,"high":877,"low":293,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-13",17.67,19.92,2.83,16.56,17601300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-12",16.41,17.14,14.54,17.09,1.15,7.21,16460400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":229,"volume":1112,"transactions":9,"vwap":1110},"2026-05-11",13.63,16.84,13.1,15.94,2.24,13177200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",12.46,13.97,12.3,13.7,1.42,11.56,9610600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":421,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-07",12.5,12.78,11.72,12.28,-4.14,6354000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",13.6,14.18,12.24,12.81,-0.74,-5.46,9748600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",13.2,14.06,12.65,13.55,0.53,4.07,10871700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-04",13.21,13.75,12.11,13.02,-0.29,-2.18,7707400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-01",13.26,14.3,12.53,13.31,0.31,2.38,10307900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",13.3,13.37,12,13,-0.64,-4.69,13818300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-29",11.4,13.66,10.99,13.64,3.7,37.22,18658900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1136,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-28",10.24,10.34,9.64,9.94,-6.93,3578800,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",11.18,10.07,10.68,-0.5,-4.47,3733700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1194,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1194},"2026-04-24",12.36,12.42,10.77,-0.99,-8.13,5748700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-23",11.78,12.43,11.04,12.17,0.37,3.14,10351600,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-22",9.99,11.88,11.8,2.31,24.34,17058100,{"date":1226,"open":1227,"high":1187,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",8.53,9.49,0.84,9.71,18824000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1077,"volume":1239,"transactions":9,"vwap":1237},"2026-04-20",7.14,8.7,7.06,8.65,1.4,6461000,{"date":1241,"open":1242,"high":1243,"low":743,"close":1244,"change":264,"percent_change":609,"volume":1245,"transactions":9,"vwap":1244},"2026-04-17",7.47,7.54,7.25,1575400,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-16",7.65,7.08,7.35,-0.18,-2.39,2069000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":682,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-15",7.34,7.64,7.27,7.53,3.15,2175100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-14",7.2,7.76,7.07,7.3,0.47,6.88,3475400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",6.6,6.98,6.5,6.83,0.18,2.71,1506900,{"date":1281,"open":1282,"high":1276,"low":1282,"close":1283,"change":231,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-10",6.58,6.65,1.53,1030500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-09",6.4,6.97,6.35,6.55,0.14,2.18,1913500,{"date":1296,"open":1297,"high":1276,"low":1298,"close":1299,"change":1292,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-08",6.74,6.36,6.41,2.23,1279400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-07",6.62,6.7,6.19,6.27,-0.4,-6,1378100,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-06",6.59,6.87,6.67,0.07,1.06,1050700,{"date":1320,"open":1321,"high":1315,"low":1322,"close":1273,"change":1292,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1273},"2026-04-02",6.31,6.26,2.17,989000,{"date":1326,"open":1315,"high":1297,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-01",6.37,6.46,-0.07,-1.07,1031400,{"date":1333,"open":1334,"high":1335,"low":1307,"close":1336,"change":338,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-31",6.28,6.61,6.53,4.82,775000,{"date":1340,"open":1341,"high":1305,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",6.45,6.18,6.23,-0.3,-4.59,1244400,{"date":1348,"open":1349,"high":1269,"low":1288,"close":1336,"change":220,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1336},"2026-03-27",6.78,-5.09,981000,{"date":1353,"open":1274,"high":1354,"low":1355,"close":1269,"change":450,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1269},"2026-03-26",7.12,6.86,-3.1,1157300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1222,"volume":1365,"transactions":9,"vwap":1363},"2026-03-25",7,7.31,6.95,7.1,0.16,1792300,{"date":1367,"open":1313,"high":1274,"low":1313,"close":1368,"change":682,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-24",6.94,3.43,1097000,{"date":1372,"open":1373,"high":1276,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-23",6.69,6.47,6.71,0.12,1.82,1091800,{"date":1380,"open":1305,"high":1368,"low":1299,"close":1313,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1313},"2026-03-20",-0.16,-2.37,1492400,{"date":1385,"open":1273,"high":1386,"low":1341,"close":1387,"change":525,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-19",6.85,6.75,-0.59,1072600,{"date":1391,"open":1392,"high":1393,"low":1375,"close":1394,"change":1079,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-18",6.99,7.01,6.79,-3.41,1277700,{"date":1398,"open":1399,"high":743,"low":1386,"close":1400,"change":1376,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-17",6.91,7.03,1.74,1134100,{"date":1404,"open":1375,"high":1274,"low":1405,"close":1399,"change":379,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1399},"2026-03-16",6.63,4.22,1160400,{"date":1409,"open":1360,"high":1410,"low":1273,"close":1405,"change":1411,"percent_change":760,"volume":1412,"transactions":9,"vwap":1405},"2026-03-13",7.15,-0.36,1375100,{"date":1414,"open":1400,"high":743,"low":1415,"close":1392,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1392},"2026-03-12",6.84,-0.12,-1.69,1182000,{"date":1420,"open":1360,"high":1421,"low":1362,"close":1422,"change":108,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-11",7.49,7.11,0.85,1551600,{"date":1426,"open":1427,"high":1428,"low":1360,"close":1429,"change":1430,"percent_change":1198,"volume":1431,"transactions":9,"vwap":1429},"2026-03-10",7.28,7.37,7.05,-0.33,1394800,{"date":1433,"open":1434,"high":1421,"low":1275,"close":1435,"change":450,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-09",6.92,7.38,-2.89,2887800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":198,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-06",7.98,8.14,7.57,7.6,-5.94,1390700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-05",8.41,8.63,7.95,8.08,-0.49,-5.72,1232700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-04",8.15,8.66,8.06,8.57,0.64,8.07,1476700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1308,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-03",8.01,8.19,7.75,7.93,-4.8,1055700,{"date":1473,"open":1468,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-02",8.42,7.62,8.33,0.19,2.33,1151000,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1441,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1441},"2026-02-27",8.82,7.97,-0.93,-10.25,1382100,{"date":1488,"open":1087,"high":1489,"low":1490,"close":723,"change":1268,"percent_change":1491,"volume":1492,"transactions":9,"vwap":723},"2026-02-26",9.09,8.28,5.47,1376400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1430,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-25",8.9,9.1,8.58,8.6,-3.7,1574700,{"date":1502,"open":1503,"high":1504,"low":1243,"close":1505,"change":742,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-24",7.71,8.97,8.93,16.12,2446900,{"date":1509,"open":1510,"high":1511,"low":1421,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-23",7.58,7.77,7.69,0.01,0.13,955800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1329,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-20",7.63,7.82,7.45,7.68,-0.9,1354700,{"date":1525,"open":1244,"high":1511,"low":1264,"close":1468,"change":143,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1468},"2026-02-19",4.31,1148100,{"date":1529,"open":1361,"high":1530,"low":1249,"close":1531,"change":188,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-18",7.5,7.43,2.06,1260600,{"date":1535,"open":1536,"high":1250,"low":1393,"close":1427,"change":108,"percent_change":703,"volume":1537,"transactions":9,"vwap":1427},"2026-02-17",7.13,966200,{"date":1539,"open":1393,"high":1435,"low":1269,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-13",7.22,0.21,3,1371900,{"date":1545,"open":1421,"high":1421,"low":1434,"close":1393,"change":1064,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1393},"2026-02-12",-5.14,1473000,{"date":1549,"open":1259,"high":1510,"low":1550,"close":1551,"change":316,"percent_change":1308,"volume":1552,"transactions":9,"vwap":1551},"2026-02-11",7.04,7.39,1292100,{"date":1554,"open":1435,"high":1257,"low":1555,"close":1556,"change":316,"percent_change":1308,"volume":1557,"transactions":9,"vwap":1556},"2026-02-10",7.19,7.42,1278400,{"date":1559,"open":1258,"high":1510,"low":743,"close":1520,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1520},"2026-02-09",0.26,3.62,1797500,{"date":1564,"open":1335,"high":732,"low":1273,"close":1555,"change":703,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1555},"2026-02-06",13.05,1816200,{"date":1568,"open":1399,"high":1362,"low":1290,"close":1298,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1298},"2026-02-05",-0.73,-10.3,1573100,{"date":1573,"open":1511,"high":1574,"low":1368,"close":1575,"change":567,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-04",7.85,7.09,-8.16,2204700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1214,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-03",7.66,7.78,7.36,7.72,5.03,2063300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1250,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1250},"2026-02-02",8.05,8.29,7.33,-0.84,-10.26,2763100,{"date":1595,"open":1596,"high":1597,"low":1441,"close":1467,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1467},"2026-01-30",8.73,9.14,-0.8,-8.9,2176000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1172,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-29",9.51,9.59,8.71,8.99,-6.65,2136900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-28",9.75,9.95,9.38,9.63,0.04,0.42,2857300,{"date":1619,"open":1620,"high":1604,"low":1482,"close":1604,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1604},"2026-01-27",9.06,0.5,5.5,2669100,{"date":1625,"open":1189,"high":1626,"low":1627,"close":1489,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1489},"2026-01-26",9.96,9.08,-1.04,-10.27,2420000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1633,"change":1541,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1633},"2026-01-23",10.13,10.54,9.76,2.12,3502000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-22",9.56,10.48,9.41,9.92,0.57,6.1,4982900,{"date":1648,"open":1489,"high":1649,"low":1458,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-21",9.6,9.35,0.71,8.22,5908400,{"date":1655,"open":1656,"high":1627,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-20",8.32,8.09,8.64,0.6,7.46,5549000,{"date":1663,"open":1664,"high":1665,"low":1435,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-16",7.48,8.3,8.04,0.59,7.92,3315600,{"date":1671,"open":1664,"high":1672,"low":1673,"close":1520,"change":525,"percent_change":421,"volume":1674,"transactions":9,"vwap":1520},"2026-01-15",7.59,7.26,1656500,{"date":1676,"open":1530,"high":1248,"low":1428,"close":1421,"change":316,"percent_change":1308,"volume":1677,"transactions":9,"vwap":1421},"2026-01-14",1145100,{"date":1679,"open":1518,"high":1680,"low":1681,"close":1681,"change":316,"percent_change":1308,"volume":1682,"transactions":9,"vwap":1681},"2026-01-13",7.84,7.52,1884300,{"date":1684,"open":1664,"high":1685,"low":1686,"close":1687,"change":316,"percent_change":1308,"volume":1688,"transactions":9,"vwap":1687},"2026-01-12",7.83,7.32,7.55,1458200,{"date":1690,"open":1691,"high":1450,"low":1692,"close":1510,"change":450,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1510},"2026-01-09",7.86,7.56,-2.82,1378000,{"date":1696,"open":1697,"high":1652,"low":1265,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-08",7.96,7.8,0.05,0.65,1938300,{"date":1703,"open":1704,"high":1705,"low":1672,"close":1468,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1468},"2026-01-07",8.21,8.26,-0.55,-6.63,1754200,{"date":1710,"open":1665,"high":1711,"low":1712,"close":1665,"change":108,"percent_change":39,"volume":1713,"transactions":9,"vwap":1665},"2026-01-06",8.44,8.02,1459700,{"date":1715,"open":1476,"high":1716,"low":1717,"close":1718,"change":1316,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-05",8.54,7.91,8.24,0.86,1795500,{"date":1722,"open":1664,"high":1723,"low":1520,"close":1724,"change":1719,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-02",8.4,8.17,11.76,1891000,{"date":1728,"open":1265,"high":1729,"low":1234,"close":1361,"change":567,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1361},"2025-12-31",7.79,-7.93,1888900,{"date":1733,"open":1724,"high":1734,"low":1735,"close":1736,"change":450,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-30",8.36,7.81,7.94,-2.7,1867000,{"date":1740,"open":1718,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":809,"volume":1745,"transactions":9,"vwap":1743},"2025-12-29",8.45,8.12,8.16,-0.32,1489600,{"date":1747,"open":1748,"high":1482,"low":1749,"close":1750,"change":1154,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-26",8.75,8.31,8.48,-3.31,1133300,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-25",8.8,8.77,0,1005016,{"date":1760,"open":1755,"high":1761,"low":1762,"close":1756,"change":1763,"percent_change":1764,"volume":1758,"transactions":9,"vwap":1756},"2025-12-24",8.8839,8.47,-0.02,-0.23,{"date":1766,"open":1767,"high":1768,"low":1498,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-23",8.89,9.25,8.79,0.03,0.34,2841400,{"date":1774,"open":1718,"high":1489,"low":1704,"close":1775,"change":1616,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-22",8.76,5.04,2974500,{"date":1779,"open":1780,"high":1781,"low":1450,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-19",9.84,9.93,8.34,-1.3,-13.49,8872700,{"date":1787,"open":1788,"high":1789,"low":1768,"close":1188,"change":1401,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1188},"2025-12-18",9.29,10.9,22.03,12939000,{"date":1793,"open":1794,"high":1748,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-17",8.52,7.74,7.9,-0.57,-6.73,3417500,{"date":1801,"open":1652,"high":1495,"low":1467,"close":1762,"change":588,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1762},"2025-12-16",1.32,1832500,{"date":1805,"open":1806,"high":1807,"low":1782,"close":1734,"change":1308,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1734},"2025-12-15",8.87,9.12,-4.57,1896700,{"date":1811,"open":1235,"high":1505,"low":1812,"close":1775,"change":1513,"percent_change":588,"volume":1813,"transactions":9,"vwap":1775},"2025-12-12",8.5,1498200,{"date":1815,"open":1749,"high":1816,"low":1490,"close":1748,"change":908,"percent_change":1369,"volume":1817,"transactions":9,"vwap":1748},"2025-12-11",8.81,1630400,{"date":1819,"open":1782,"high":1235,"low":1820,"close":1821,"change":231,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-10",8.1,8.46,1.2,1462100,{"date":1825,"open":1476,"high":1460,"low":1457,"close":1734,"change":1826,"percent_change":1330,"volume":1827,"transactions":9,"vwap":1734},"2025-12-09",-0.09,1290000,{"date":1829,"open":1830,"high":1831,"low":1718,"close":1741,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1741},"2025-12-08",8.51,8.98,0.08,0.96,1689800,{"date":1836,"open":1466,"high":1482,"low":1483,"close":1837,"change":1163,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-05",8.37,3.85,3444900,{"date":1841,"open":1410,"high":1724,"low":1842,"close":1459,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1459},"2025-12-04",7.02,0.88,12.26,2863700,{"date":1847,"open":1355,"high":1244,"low":1848,"close":743,"change":123,"percent_change":1849,"volume":1850,"transactions":9,"vwap":743},"2025-12-03",6.72,3.61,1301300,{"date":1852,"open":1341,"high":1842,"low":1298,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-02",6.93,0.52,8.11,1686100,{"date":1858,"open":1275,"high":1859,"low":1860,"close":1299,"change":1344,"percent_change":1198,"volume":1861,"transactions":9,"vwap":1299},"2025-12-01",6.54,6.24,1755400,{"date":1863,"open":1334,"high":1864,"low":1342,"close":1375,"change":54,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1375},"2025-11-28",6.73,7.88,1375500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-26",6.03,6.3,5.97,6.22,0.2,3.32,1611000,{"date":1877,"open":1878,"high":1879,"low":27,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-25",6,6.07,6.02,0.02,0.33,1431000,{"date":1885,"open":1322,"high":1322,"low":1886,"close":1878,"change":1079,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1878},"2025-11-24",5.93,-3.85,1810100,{"date":1890,"open":1891,"high":483,"low":853,"close":1860,"change":525,"percent_change":1172,"volume":1892,"transactions":9,"vwap":1860},"2025-11-21",6.25,5321200,{"date":1894,"open":1895,"high":1274,"low":1322,"close":1334,"change":1079,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1334},"2025-11-20",6.81,-3.68,1760100,{"date":1899,"open":1848,"high":1362,"low":1900,"close":1901,"change":1744,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-19",6.34,6.52,-4.68,1919700,{"date":1905,"open":1291,"high":1234,"low":1901,"close":1415,"change":1560,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1415},"2025-11-18",3.95,2108900,{"date":1909,"open":1910,"high":1363,"low":1901,"close":1282,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1282},"2025-11-17",6.96,-0.46,-6.53,2217700,{"date":1915,"open":1297,"high":1427,"low":1916,"close":1550,"change":1757,"percent_change":1757,"volume":1917,"transactions":9,"vwap":1550},"2025-11-14",6.66,1745900,{"date":1919,"open":1681,"high":1920,"low":1360,"close":1550,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1550},"2025-11-13",7.7,-0.67,-8.69,2664700,{"date":1925,"open":1435,"high":1265,"low":1363,"close":1503,"change":143,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1503},"2025-11-12",4.33,2435500,{"date":1929,"open":1520,"high":1681,"low":1274,"close":1551,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1551},"2025-11-11",-0.17,-2.25,1336300,{"date":1934,"open":1519,"high":1466,"low":1673,"close":1692,"change":1615,"percent_change":1145,"volume":1935,"transactions":9,"vwap":1692},"2025-11-10",1764300,{"date":1937,"open":1692,"high":1442,"low":1387,"close":1681,"change":317,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1681},"2025-11-07",-2.59,3234800,{"date":1941,"open":1474,"high":1741,"low":1257,"close":1583,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1583},"2025-11-06",-0.77,-9.07,3205900,{"date":1946,"open":1687,"high":1605,"low":1520,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-05",8.49,1.09,14.73,4049100,{"date":1952,"open":1450,"high":1762,"low":1361,"close":1953,"change":1522,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-04",7.4,-10.84,5919600,{"date":1957,"open":1748,"high":1489,"low":1705,"close":1665,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1665},"2025-11-03",-0.65,-7.26,4314100,{"date":1962,"open":1581,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-31",9.2,7.73,8.95,1.22,15.78,15883500,{"date":1970,"open":1483,"high":1666,"low":1521,"close":1964,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1964},"2025-10-30",-0.45,-5.5,2095500,{"date":1975,"open":1265,"high":1976,"low":1687,"close":1977,"change":1978,"percent_change":1103,"volume":1979,"transactions":9,"vwap":1977},"2025-10-29",8.55,8.18,0.55,5223700,{"date":1981,"open":1680,"high":1982,"low":1243,"close":1518,"change":879,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1518},"2025-10-28",7.99,-3.3,2286900,{"date":1986,"open":1987,"high":1652,"low":1511,"close":1988,"change":1989,"percent_change":932,"volume":1990,"transactions":9,"vwap":1988},"2025-10-27",8.13,7.89,-0.06,2420800,{"date":1992,"open":1993,"high":1589,"low":1994,"close":1450,"change":1277,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1450},"2025-10-24",8.2,7.87,2.32,2361200,{"date":1998,"open":1994,"high":1736,"low":1518,"close":1511,"change":525,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1511},"2025-10-23",-0.51,1714600,{"date":2002,"open":1462,"high":1724,"low":1242,"close":1735,"change":1197,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1735},"2025-10-22",-6.02,2664400,{"date":2006,"open":1748,"high":1748,"low":1987,"close":1749,"change":198,"percent_change":1137,"volume":2007,"transactions":9,"vwap":1749},"2025-10-21",2342000,{"date":2009,"open":1235,"high":1965,"low":1762,"close":1769,"change":1163,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1769},"2025-10-20",3.66,2548500,{"date":2013,"open":2014,"high":940,"low":1734,"close":1750,"change":598,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1750},"2025-10-17",9.01,-8.82,4393500,{"date":2018,"open":2019,"high":2020,"low":1768,"close":2021,"change":2022,"percent_change":801,"volume":2023,"transactions":9,"vwap":2021},"2025-10-16",10.85,11.05,9.3,-1.41,4860500,{"date":2025,"open":769,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-15",11.99,10.33,10.71,-0.72,-6.3,6006800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-14",9.81,11.7,9.37,11.43,1.26,12.39,10287300,{"date":2042,"open":2043,"high":2044,"low":1230,"close":2045,"change":189,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-13",10,10.4,10.17,9.83,5480400,{"date":2049,"open":1612,"high":2050,"low":1489,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-10",10.03,9.26,-0.62,-6.28,3982100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":220,"percent_change":800,"volume":2061,"transactions":9,"vwap":2060},"2025-10-09",10.32,10.6,9.58,9.88,3760400,{"date":2063,"open":2064,"high":2044,"low":1781,"close":2065,"change":1615,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-08",10.2,10.23,0.39,3682300,{"date":2069,"open":2058,"high":1196,"low":2070,"close":2071,"change":976,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-07",9.72,10.19,-3.87,4489400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2058,"change":2066,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2058},"2025-10-06",10.86,11.15,10.15,3.82,8003700,{"date":2082,"open":1831,"high":2083,"low":2084,"close":2085,"change":1284,"percent_change":273,"volume":2086,"transactions":9,"vwap":2085},"2025-10-03",10.66,8.96,10.21,9548200,{"date":2088,"open":2089,"high":2089,"low":1837,"close":2090,"change":2091,"percent_change":1797,"volume":2092,"transactions":9,"vwap":2090},"2025-10-02",9,8.68,-0.05,4192100,{"date":2094,"open":1680,"high":2095,"low":1581,"close":1596,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1596},"2025-10-01",8.83,0.93,11.92,5862400,{"date":2100,"open":1583,"high":1519,"low":1250,"close":1698,"change":1881,"percent_change":1560,"volume":2101,"transactions":9,"vwap":1698},"2025-09-30",2733300,{"date":2103,"open":1457,"high":1656,"low":1687,"close":1581,"change":1416,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1581},"2025-09-29",-1.52,3209800,{"date":2107,"open":1865,"high":1724,"low":1583,"close":1796,"change":1881,"percent_change":123,"volume":2108,"transactions":9,"vwap":1796},"2025-09-26",2551600,{"date":2110,"open":1988,"high":1812,"low":1551,"close":1865,"change":242,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1865},"2025-09-25",-9.11,5910000,{"date":2114,"open":2115,"high":1768,"low":2116,"close":2117,"change":976,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-24",8.84,8.61,8.67,-4.52,4620000,{"date":2121,"open":2122,"high":2045,"low":2123,"close":1627,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1627},"2025-09-23",9.79,8.86,-0.52,-5.42,6901500,{"date":2128,"open":1993,"high":2129,"low":1668,"close":1649,"change":742,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1649},"2025-09-22",9.74,14.83,7167000,{"date":2133,"open":1741,"high":2134,"low":1993,"close":1734,"change":1770,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1734},"2025-09-19",8.62,0.36,4474200,{"date":2138,"open":1451,"high":1947,"low":1692,"close":1476,"change":2139,"percent_change":1767,"volume":2140,"transactions":9,"vwap":1476},"2025-09-18",0.68,6255600,{"date":2142,"open":1895,"high":1503,"low":1387,"close":1248,"change":1719,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1248},"2025-09-17",12.67,8322800,{"date":2146,"open":1304,"high":1269,"low":2147,"close":1394,"change":1873,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1394},"2025-09-16",6.42,3.03,2435400,{"date":2151,"open":1368,"high":1360,"low":2152,"close":1313,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1313},"2025-09-15",6.17,-0.28,-4.08,3058000,{"date":2157,"open":1288,"high":1399,"low":2158,"close":1314,"change":2159,"percent_change":1290,"volume":2160,"transactions":9,"vwap":1314},"2025-09-12",5.92,0.41,4668700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1328,"change":209,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1328},"2025-09-11",5.66,6.48,5.58,13.33,5684800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1854,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-10",5.24,6.01,5,5.7,10.04,7895900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1833,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-09-09",4.25,5.32,4.16,5.18,22.75,10241900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1406,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1406},"2025-09-08",4.15,4.24,4.03,0.17,4.2,2310100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":1514,"percent_change":1874,"volume":2197,"transactions":9,"vwap":2195},"2025-09-05",3.97,4.05,3.81,949100,{"date":2199,"open":2195,"high":2195,"low":2196,"close":2200,"change":264,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-04",3.92,-2.49,1247700,{"date":2204,"open":2195,"high":2205,"low":2206,"close":2207,"change":1757,"percent_change":1757,"volume":2208,"transactions":9,"vwap":2207},"2025-09-03",4.13,4.01,4.02,673300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2207,"change":1251,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2207},"2025-09-02",4.1,4.14,3.93,-4.29,1405000,{"date":2217,"open":2218,"high":2219,"low":2186,"close":2190,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2190},"2025-08-29",4.32,4.38,-0.14,-3.23,959500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1763,"percent_change":1911,"volume":2229,"transactions":9,"vwap":2228},"2025-08-28",4.36,4.44,4.29,4.34,798100,{"date":2231,"open":2225,"high":2232,"low":1926,"close":2225,"change":1881,"percent_change":794,"volume":2233,"transactions":9,"vwap":2225},"2025-08-27",4.53,1823100,{"date":2235,"open":2236,"high":2237,"low":2180,"close":2228,"change":588,"percent_change":2238,"volume":1471,"transactions":9,"vwap":2228},"2025-08-26",4.21,4.45,2.6,{"date":2240,"open":2190,"high":2218,"low":2211,"close":2241,"change":1770,"percent_change":1651,"volume":2242,"transactions":9,"vwap":2241},"2025-08-25",4.23,975500,{"date":2244,"open":901,"high":2187,"low":901,"close":2190,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2190},"2025-08-22",0.22,5.53,1644700,{"date":2249,"open":2250,"high":2206,"low":2251,"close":2252,"change":1699,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-21",3.86,3.79,3.98,1.27,793600,{"date":2256,"open":901,"high":2207,"low":2257,"close":2213,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2213},"2025-08-20",3.78,-0.11,-2.72,2460600,{"date":2262,"open":2187,"high":2263,"low":2206,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-19",4.26,4.04,-0.19,-4.49,1387700,{"date":2269,"open":2270,"high":2228,"low":2271,"close":2241,"change":1699,"percent_change":1822,"volume":2272,"transactions":9,"vwap":2241},"2025-08-18",4.19,4.08,1474700,{"date":2274,"open":2190,"high":2227,"low":2271,"close":2275,"change":2091,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-15",4.18,-1.18,1552100,{"date":2279,"open":2241,"high":2178,"low":2211,"close":2241,"change":316,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2241},"2025-08-14",-0.7,1125500,{"date":2283,"open":2284,"high":2228,"low":2285,"close":2263,"change":2189,"percent_change":2180,"volume":2286,"transactions":9,"vwap":2263},"2025-08-13",4.09,4.06,2563100,{"date":2288,"open":2195,"high":2205,"low":2206,"close":2284,"change":1881,"percent_change":54,"volume":2289,"transactions":9,"vwap":2284},"2025-08-12",1119100,{"date":2291,"open":2292,"high":2225,"low":2206,"close":1146,"change":317,"percent_change":1902,"volume":2293,"transactions":9,"vwap":1146},"2025-08-11",4.3,1721600,{"date":2295,"open":2225,"high":2296,"low":2178,"close":2297,"change":1329,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-08",4.43,4.27,-1.61,872000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2228,"change":1329,"percent_change":2305,"volume":2281,"transactions":9,"vwap":2228},"2025-08-07",4.41,4.52,4.28,-1.59,{"date":2307,"open":210,"high":210,"low":861,"close":2302,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2302},"2025-08-06",-0.25,-5.36,2005600,{"date":2312,"open":2313,"high":2172,"low":2314,"close":2315,"change":2258,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-08-05",4.87,4.64,4.66,-2.31,1181900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1699,"percent_change":1317,"volume":2324,"transactions":9,"vwap":2323},"2025-08-04",4.73,4.83,4.7,4.77,781700,{"date":2326,"open":2327,"high":2313,"low":2322,"close":2328,"change":1079,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-01",4.84,4.72,-4.84,902200,{"date":2332,"open":2333,"high":2334,"low":210,"close":2335,"change":390,"percent_change":819,"volume":2336,"transactions":9,"vwap":2335},"2025-07-31",4.76,5.06,4.96,1228900,{"date":2338,"open":2339,"high":2340,"low":861,"close":2341,"change":317,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-30",4.88,4.9,4.69,-4.09,1959600,{"date":2345,"open":2346,"high":2347,"low":2323,"close":2348,"change":1064,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-29",5.2,5.26,4.89,-7.21,2149900,{"date":2352,"open":2353,"high":2163,"low":2346,"close":2354,"change":220,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-28",5.61,5.27,-6.23,1702700,{"date":2358,"open":2173,"high":27,"low":1622,"close":2359,"change":525,"percent_change":1023,"volume":2360,"transactions":9,"vwap":2359},"2025-07-25",5.62,1877800,{"date":2362,"open":2158,"high":1321,"low":2363,"close":2163,"change":1764,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2163},"2025-07-24",5.64,-3.9,3368400,{"date":2367,"open":2368,"high":1871,"low":2369,"close":2370,"change":1364,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-23",5.77,5.6,5.89,2.79,2968000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1214,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-22",5.39,5.83,5.3,5.73,6.9,2321200,{"date":2382,"open":2383,"high":2384,"low":2179,"close":2385,"change":1699,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-21",5.35,5.68,5.36,0.94,1898300,{"date":2389,"open":2181,"high":2390,"low":2391,"close":2392,"change":188,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-18",5.42,5.15,5.31,2.91,1825000,{"date":2396,"open":2172,"high":2397,"low":2398,"close":2399,"change":2189,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-17",5.25,4.98,5.16,3.41,2021300,{"date":2403,"open":2399,"high":2404,"low":2405,"close":2406,"change":275,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-16",5.19,4.8,4.99,-2.92,3584600,{"date":2410,"open":2347,"high":2383,"low":2411,"close":2412,"change":2258,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-15",5.07,5.14,-2.1,1358700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2397,"change":1416,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2397},"2025-07-14",5.33,5.38,5.1,-2.23,1853300,{"date":2423,"open":2424,"high":2424,"low":2179,"close":2425,"change":2426,"percent_change":504,"volume":2427,"transactions":9,"vwap":2425},"2025-07-11",5.69,5.37,-0.37,2101500,{"date":2429,"open":2430,"high":2431,"low":2173,"close":2432,"change":1292,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-10",5.99,6.32,5.74,2.5,5952800,{"date":2436,"open":2385,"high":2437,"low":2438,"close":2369,"change":338,"percent_change":2163,"volume":2439,"transactions":9,"vwap":2369},"2025-07-09",5.75,5.23,3963000,{"date":2441,"open":2442,"high":2383,"low":2443,"close":2377,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2377},"2025-07-08",5.28,5.11,0.09,1.73,1244600,{"date":2448,"open":2449,"high":2450,"low":2181,"close":2451,"change":1154,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-07",5.59,5.65,5.21,-5.27,1486200,{"date":2455,"open":2456,"high":2457,"low":2375,"close":1622,"change":1277,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1622},"2025-07-03",5.46,5.67,3.38,1092600,{"date":2461,"open":2462,"high":2385,"low":2404,"close":2179,"change":231,"percent_change":339,"volume":2463,"transactions":9,"vwap":2179},"2025-07-02",5.22,852500,{"date":2465,"open":652,"high":2359,"low":2181,"close":2462,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2462},"2025-07-01",-0.39,-6.95,1628900,{"date":2470,"open":2471,"high":2472,"low":1491,"close":2353,"change":231,"percent_change":2473,"volume":2427,"transactions":9,"vwap":2353},"2025-06-30",5.79,5.95,1.81,{"date":2475,"open":1878,"high":1878,"low":2456,"close":2476,"change":1971,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-27",5.51,-7.55,3758600,{"date":2480,"open":2481,"high":2482,"low":819,"close":2483,"change":1364,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-26",5.86,6.05,5.96,2.76,1122300,{"date":2487,"open":1871,"high":2488,"low":819,"close":853,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":853},"2025-06-25",5.98,-0.13,-2.19,1023900,{"date":2493,"open":2472,"high":1306,"low":2376,"close":1886,"change":1699,"percent_change":1423,"volume":2494,"transactions":9,"vwap":1886},"2025-06-24",1601700,{"date":2496,"open":2497,"high":1869,"low":2353,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-23",5.85,5.88,-0.08,-1.34,1204700,{"date":2503,"open":2504,"high":1307,"low":2378,"close":2483,"change":1416,"percent_change":785,"volume":2505,"transactions":9,"vwap":2483},"2025-06-20",6.15,2228700,{"date":2507,"open":2508,"high":2147,"low":2368,"close":2509,"change":1277,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-18",6.06,6.08,3.05,3533300,{"date":2513,"open":2514,"high":1355,"low":2515,"close":2516,"change":1628,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-17",6.8,5.87,5.9,-14.99,1887000,{"date":2520,"open":2521,"high":1410,"low":1879,"close":1368,"change":189,"percent_change":304,"volume":2522,"transactions":9,"vwap":1368},"2025-06-16",6.13,2425400,{"date":2524,"open":1342,"high":1290,"low":2171,"close":1869,"change":1154,"percent_change":1345,"volume":2525,"transactions":9,"vwap":1869},"2025-06-13",867800,{"date":2527,"open":1291,"high":1283,"low":1872,"close":2431,"change":1744,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2431},"2025-06-12",-4.82,1281200,{"date":2531,"open":1289,"high":1236,"low":2532,"close":2533,"change":2499,"percent_change":358,"volume":2534,"transactions":9,"vwap":2533},"2025-06-11",6.57,6.64,1517000,{"date":2536,"open":1581,"high":1581,"low":1305,"close":1848,"change":932,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1848},"2025-06-10",-10.04,2712000,{"date":2540,"open":1269,"high":2541,"low":2542,"close":1242,"change":47,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1242},"2025-06-09",8.03,6.76,15.46,3985500,{"date":2546,"open":2456,"high":1664,"low":2547,"close":1374,"change":2253,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1374},"2025-06-06",5.41,24.42,12060400,{"date":2551,"open":2363,"high":2424,"low":2399,"close":2346,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2346},"2025-06-05",-0.44,-7.8,1169700,{"date":2556,"open":2450,"high":2557,"low":2558,"close":2363,"change":1513,"percent_change":1277,"volume":2559,"transactions":9,"vwap":2363},"2025-06-04",5.91,5.48,1073300,{"date":2561,"open":2562,"high":2497,"low":2348,"close":2563,"change":2564,"percent_change":1116,"volume":2565,"transactions":9,"vwap":2563},"2025-06-03",5.01,5.63,0.69,1544800,{"date":2567,"open":2419,"high":2568,"low":2569,"close":2570,"change":1930,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-02",5.12,4.86,4.94,-3.33,676000,{"date":2574,"open":2575,"high":2576,"low":2335,"close":2443,"change":264,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2443},"2025-05-30",5.13,5.43,-1.92,1172300,{"date":2580,"open":2424,"high":2581,"low":2346,"close":2451,"change":1308,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2451},"2025-05-29",5.84,-7.13,1002600,{"date":2585,"open":819,"high":2586,"low":2547,"close":2353,"change":1930,"percent_change":579,"volume":2587,"transactions":9,"vwap":2353},"2025-05-28",5.81,1262100,{"date":2589,"open":2558,"high":2581,"low":2590,"close":2591,"change":338,"percent_change":1491,"volume":2592,"transactions":9,"vwap":2591},"2025-05-27",4.81,5.78,3002700,{"date":2594,"open":2595,"high":652,"low":2596,"close":2558,"change":68,"percent_change":869,"volume":2597,"transactions":9,"vwap":2558},"2025-05-23",4.5,4.46,3143500,{"date":2599,"open":2190,"high":2600,"low":2264,"close":2601,"change":2135,"percent_change":1227,"volume":2602,"transactions":9,"vwap":2601},"2025-05-22",4.6,4.58,1001100,{"date":2604,"open":2303,"high":2605,"low":2275,"close":1406,"change":1411,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1406},"2025-05-21",4.63,-7.86,864400,{"date":2609,"open":2348,"high":2348,"low":2610,"close":2601,"change":1344,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2601},"2025-05-20",4.57,-6.15,737800,{"date":2614,"open":2285,"high":2340,"low":2213,"close":2339,"change":209,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2339},"2025-05-19",18.45,1714100,{"date":2618,"open":2195,"high":2270,"low":2194,"close":2619,"change":1316,"percent_change":2445,"volume":2421,"transactions":9,"vwap":2619},"2025-05-16",4.12,{"date":2621,"open":901,"high":2271,"low":2622,"close":2195,"change":1881,"percent_change":1621,"volume":2623,"transactions":9,"vwap":2195},"2025-05-15",3.89,565100,{"date":2625,"open":1526,"high":2626,"low":2206,"close":2188,"change":2308,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2188},"2025-05-14",4.4,-5.84,1044100,{"date":2630,"open":2315,"high":2631,"low":2263,"close":2304,"change":1344,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2304},"2025-05-13",4.75,-6.55,716200,{"date":2635,"open":2636,"high":210,"low":2637,"close":2601,"change":338,"percent_change":1393,"volume":2638,"transactions":9,"vwap":2601},"2025-05-12",4.48,4.47,898900,{"date":2640,"open":2190,"high":2600,"low":2190,"close":2304,"change":2444,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2304},"2025-05-09",2.15,969300,{"date":2644,"open":2645,"high":2236,"low":2646,"close":2270,"change":1771,"percent_change":2095,"volume":2647,"transactions":9,"vwap":2270},"2025-05-08",3.91,3.88,952500,{"date":2649,"open":2650,"high":2250,"low":2010,"close":1838,"change":588,"percent_change":2651,"volume":2652,"transactions":9,"vwap":1838},"2025-05-07",3.72,2.94,627800,{"date":2654,"open":2655,"high":2250,"low":177,"close":2656,"change":1763,"percent_change":421,"volume":2657,"transactions":9,"vwap":2656},"2025-05-06",3.8,3.74,987700,{"date":2659,"open":1146,"high":1146,"low":2656,"close":2660,"change":2153,"percent_change":1190,"volume":2661,"transactions":9,"vwap":2660},"2025-05-05",3.76,789200,{"date":2663,"open":2619,"high":2275,"low":2207,"close":2264,"change":525,"percent_change":349,"volume":2664,"transactions":9,"vwap":2264},"2025-05-02",439400,{"date":2666,"open":2619,"high":2218,"low":2195,"close":2271,"change":1763,"percent_change":1452,"volume":2667,"transactions":9,"vwap":2271},"2025-05-01",645400,{"date":2669,"open":2670,"high":2670,"low":1838,"close":2211,"change":1513,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2211},"2025-04-30",4.11,0.24,612000,{"date":2674,"open":2271,"high":2270,"low":2675,"close":2284,"change":1699,"percent_change":742,"volume":2676,"transactions":9,"vwap":2284},"2025-04-29",3.9,571900,{"date":2678,"open":2200,"high":2241,"low":2200,"close":2264,"change":2245,"percent_change":819,"volume":2679,"transactions":9,"vwap":2264},"2025-04-28",880000,{"date":2681,"open":2682,"high":2200,"low":2683,"close":2079,"change":316,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2079},"2025-04-25",3.83,3.67,-0.78,735800,{"date":2687,"open":2257,"high":2645,"low":2688,"close":1838,"change":1376,"percent_change":2689,"volume":2690,"transactions":9,"vwap":1838},"2025-04-24",3.73,3.22,810400,{"date":181,"open":2655,"high":2194,"low":1181,"close":2688,"change":1329,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2688},-1.84,881100]