[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRMI":3,"homepage-market-summary":31,"stock-historical-FRMI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FRMI","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},"Fermi Inc. Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Fermi Inc develops next-generation private electric grids that deliver redundant power at gigawatt scale to support next-generation intelligence and AI compute. It combines cutting-edge technology with a deep bench of world-class, multidisciplinary leaders with a combined 25 GW of experience to create one of the world's 17 GW next-gen private grids, helping ensure America's energy and AI dominance. The behind-the-meter Project Matador campus is expected to integrate the nation's combined-cycle natural gas project, one of the clean, new nuclear power complexes in America, utility grid power, solar power, and battery energy storage, to support hyperscale AI and computing.","35","Amarillo, TX",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},4.03,4.14,4.26,4,4.05,-0.02,-0.49,12127945.401933,45635,4.0858,32.39,3.92,12934553.52787182,0.4,255,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,115,120,125,129,134,139,144,149],{"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":29,"price":128,"is_up":40},"Energy","XLE",62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":173,"total_pages":47,"summary":174,"data":180},1000,{"period_high":175,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},36.99,12975238,3308685681.967955,-80.81,"2025-09-29",[181,182,191,201,212,222,233,243,253,264,274,283,293,302,312,322,333,344,355,364,373,383,393,403,413,419,429,439,448,458,468,479,487,495,504,515,526,537,548,556,564,572,582,591,600,611,620,631,642,652,663,671,681,691,700,707,713,720,727,734,741,750,756,765,774,783,791,800,807,815,824,833,841,849,856,863,868,874,881,885,893,899,904,910,916,923,927,934,942,948,953,962,967,972,977,983,990,998,1005,1011,1019,1026,1031,1037,1042,1051,1057,1062,1067,1072,1078,1084,1090,1095,1101,1105,1111,1117,1123,1130,1137,1141,1148,1154,1160,1166,1172,1177,1183,1189,1194,1198,1205,1212,1218,1223,1231,1238,1243,1252,1260,1266,1274,1281,1289,1296,1304,1310,1316,1325,1334,1342,1350,1359,1368,1375,1381,1389,1396,1401,1408,1415,1422,1430,1437,1442,1449,1453,1458,1465,1471,1477,1486,1492,1500,1505,1510,1516,1524,1533,1538,1546,1553,1560,1565,1572,1579,1585,1590,1594,1602,1609,1614,1620,1625,1631,1638,1645,1652,1660,1667,1676,1683,1691,1700,1708,1717,1726,1734,1742,1751,1759,1766,1773,1782,1789,1798,1805,1814,1821,1829,1837,1846,1854,1862,1871,1880,1889,1896,1905,1912,1921,1928,1936,1944,1951,1960,1967,1976,1985,1994,2002,2009,2016,2023,2030,2037,2044,2052,2060,2069,2074,2081,2090,2093],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":27,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.2,4.21,-0.16,-3.8,24442798.132618,71509,4.026,{"date":192,"open":193,"high":194,"low":195,"close":185,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.33,4.44,4.1436,-0.07,-1.64,16560527.309804,48001,4.3115,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",4.3,4.42,4.205,4.28,0.02,0.47,15748078.299854,47284,4.3025,{"date":213,"open":214,"high":215,"low":216,"close":18,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",4.45,4.525,4.23,-0.26,-5.75,13237280.62665,49743,4.3141,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",4.6,4.63,4.43,4.52,-0.03,-0.66,17011194.563119,52052,4.513,{"date":234,"open":235,"high":236,"low":226,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",4.76,4.81,4.55,-0.27,-5.6,19394832.443917,60179,4.5687,{"date":244,"open":245,"high":246,"low":236,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",5.03,5.0936,4.82,-0.32,-6.23,13513889.295057,45398,4.8949,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",5.05,5.23,5.0114,5.14,0.08,1.58,12492447.943977,42769,5.1416,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":259,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",5.16,5.21,5.02,5.06,1.61,15206350.234494,43456,5.0893,{"date":275,"open":255,"high":255,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",4.89,4.98,0.03,0.61,47458256.804459,40769,4.9785,{"date":284,"open":255,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",5.08,4.84,4.95,0.18,3.77,12566893.449074,50147,4.9241,{"date":294,"open":295,"high":268,"low":296,"close":297,"change":278,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",4.8,4.71,4.77,0.63,15348701.899411,53712,4.8297,{"date":303,"open":255,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",5.09,4.68,4.74,-0.31,-6.14,22735611.486649,62753,4.7784,{"date":313,"open":314,"high":315,"low":316,"close":255,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",5.275,5.36,5.01,-0.45,-8.18,14008885.620803,53216,5.1272,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",5.41,5.64,5.34,5.5,0.11,2.04,12987815.494635,52205,5.5068,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",5.37,5.57,5.26,5.39,-0.14,-2.53,12940411.041926,57671,5.388,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",5.6,5.81,5.44,5.53,-0.18,-3.15,12857524.217056,55017,5.5536,{"date":356,"open":337,"high":357,"low":256,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",5.91,5.71,0.59,11.52,27656430.836264,86339,5.6829,{"date":365,"open":295,"high":366,"low":295,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",5.19,5.12,0.26,5.35,14227180.142337,54232,5.0095,{"date":374,"open":295,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",4.91,4.7177,4.86,0.09,1.89,11021402.632838,38363,4.8412,{"date":384,"open":385,"high":386,"low":387,"close":297,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",4.66,4.825,4.5,0.14,3.02,15894848.909812,55241,4.6566,{"date":394,"open":395,"high":396,"low":397,"close":225,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",4.87,4.88,4.61,-0.34,-6.84,16433448.138111,51356,4.7161,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":228,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",5,5.04,4.9,4.97,-0.6,16511384.726397,44763,4.9599,{"date":414,"open":324,"high":348,"low":408,"close":405,"change":317,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",-8.26,18526902.04231,67194,5.112,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":186,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",5.685,5.74,5.32,5.45,-2.85,16087269.278793,57093,5.516,{"date":430,"open":431,"high":432,"low":346,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",5.95,6.03,5.61,-0.4,-6.66,8876687.42201,48145,5.7285,{"date":440,"open":441,"high":432,"low":346,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",5.66,6.01,0.39,6.94,10334228.984644,41171,5.9134,{"date":449,"open":450,"high":451,"low":349,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",5.84,5.88,5.62,-0.3,-5.07,16030151.270298,60496,5.6249,{"date":459,"open":442,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",6.12,5.9,5.92,-0.05,-0.84,9999347.515452,42018,5.9798,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",5.78,5.98,5.67,5.97,0.21,3.65,16456160.612355,57982,5.8126,{"date":480,"open":481,"high":482,"low":348,"close":483,"change":207,"percent_change":152,"volume":484,"transactions":485,"vwap":486},"2026-08-19",5.77,5.819,5.76,21621177.434582,78759,5.6564,{"date":488,"open":431,"high":489,"low":490,"close":422,"change":434,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",6.05,5.73,-6.51,18567647.860531,65162,5.8652,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":217,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",6.41,6.065,6.14,-4.06,21551327.925996,68132,6.1784,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",6.7,6.72,6.32,6.4,-0.2,-3.03,16814075.639546,75839,6.4256,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",7.1,7.37,6.52,6.6,-1,-13.16,33622774.551713,120606,6.9042,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",7.45,7.675,7.17,7.6,0.48,6.74,33908400.402082,131309,7.436,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",7.07,7.3899,6.78,7.12,1.24,21.09,49147721.893115,192070,7.1015,{"date":549,"open":499,"high":550,"low":551,"close":451,"change":453,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",6.225,5.845,-4.85,11418872.36721,63866,5.9338,{"date":557,"open":558,"high":559,"low":442,"close":560,"change":113,"percent_change":186,"volume":561,"transactions":562,"vwap":563},"2026-08-07",6.46,6.47,6.18,11787430.609388,63635,6.1248,{"date":565,"open":566,"high":508,"low":357,"close":567,"change":568,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",5.9701,6.19,0,9688423.601731,50018,6.1597,{"date":573,"open":574,"high":575,"low":576,"close":567,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",6.3,6.355,6.11,-0.12,-1.9,12838261.234911,53326,6.2524,{"date":583,"open":432,"high":584,"low":451,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",6.35,6.31,0.28,4.64,13969919.421966,72457,6.1991,{"date":592,"open":593,"high":594,"low":595,"close":432,"change":596,"percent_change":471,"volume":597,"transactions":598,"vwap":599},"2026-08-03",5.56,6.06,5.4,0.34,23661066.845124,96516,5.8365,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",6.63,6.645,5.68,5.69,-1.04,-15.45,25487752.606901,93057,5.9362,{"date":612,"open":489,"high":613,"low":489,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",6.765,6.73,0.87,14.85,18136745.204732,86612,6.5351,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",6.26,6.3276,5.82,5.86,-0.42,-6.69,12676369.281765,56715,6.0212,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",6.88,6.9824,6.195,6.28,-0.95,-13.14,21876851.385513,82013,6.4176,{"date":643,"open":644,"high":645,"low":541,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",7.205,7.39,7.23,-0.17,-2.3,15706826.338648,73476,7.1226,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",6.5,7.545,6.4114,7.4,1.08,17.09,38347413.831625,142020,7.1787,{"date":664,"open":665,"high":602,"low":666,"close":508,"change":217,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",6.48,6.16,-3.95,7691330.415167,34504,6.3197,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":196,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",6.59,6.795,6.515,6.58,-1.05,15130211.337831,53475,6.6066,{"date":682,"open":460,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",6.86,6.1,6.65,0.53,8.66,17252686.205173,71993,6.6017,{"date":692,"open":431,"high":693,"low":694,"close":460,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",6.24,5.875,0.07,1.16,9248708.795648,47804,6.0631,{"date":701,"open":702,"high":585,"low":703,"close":489,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":489},"2026-07-17",5.75,5.7,0.12,2.02,19248600,{"date":708,"open":576,"high":709,"low":702,"close":710,"change":248,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-16",6.13,5.93,-5.12,16513400,{"date":714,"open":533,"high":715,"low":716,"close":717,"change":22,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-15",7,6.17,6.25,-7.27,15480300,{"date":721,"open":722,"high":723,"low":722,"close":533,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":533},"2026-07-14",6.2,6.77,0.43,6.81,19310200,{"date":728,"open":729,"high":730,"low":489,"close":585,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":585},"2026-07-13",6.53,6.79,-0.28,-4.25,21871900,{"date":735,"open":736,"high":737,"low":451,"close":673,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":673},"2026-07-10",6.145,6.61,-0.73,-9.97,72477800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",7.36,7.59,7.27,7.32,-0.04,-0.54,8835900,{"date":751,"open":752,"high":753,"low":754,"close":743,"change":21,"percent_change":238,"volume":755,"transactions":9,"vwap":743},"2026-07-08",7.345,7.69,7.22,6455700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",8.09,8.125,7.31,7.38,-0.83,-10.11,11301000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",8.01,8.765,7.975,8.21,0.15,1.86,10607300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",8.52,9.145,7.72,8.06,-0.46,-5.4,14024000,{"date":784,"open":785,"high":786,"low":787,"close":776,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":776},"2026-07-01",8.9,9.036,8.38,-0.64,-6.99,10647800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",9.36,9.53,8.955,9.16,-0.29,-3.07,11673300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":747,"percent_change":626,"volume":806,"transactions":9,"vwap":805},"2026-06-29",9.5,10.04,9.21,9.45,22049700,{"date":808,"open":776,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",9.62,8.48,9.49,0.69,7.84,30518800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",8.57,8.915,7.95,8.8,0.81,10.14,19411100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",8.6,9.08,7.915,7.99,-0.7,-8.06,15040400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":731,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-23",8.3,8.895,8.18,8.69,-3.12,14153800,{"date":842,"open":793,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",9.685,8.803,8.97,-0.53,-5.58,18827100,{"date":850,"open":851,"high":852,"low":827,"close":802,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":802},"2026-06-18",9.14,10.135,0.84,9.7,41547500,{"date":857,"open":858,"high":859,"low":860,"close":687,"change":132,"percent_change":861,"volume":862,"transactions":9,"vwap":687},"2026-06-17",8.1,9.18,8.02,9.9,39306900,{"date":864,"open":657,"high":865,"low":530,"close":866,"change":29,"percent_change":369,"volume":867,"transactions":9,"vwap":866},"2026-06-16",7.995,7.88,23965300,{"date":869,"open":657,"high":870,"low":871,"close":872,"change":596,"percent_change":235,"volume":873,"transactions":9,"vwap":872},"2026-06-15",7.66,7.255,7.48,20932700,{"date":875,"open":876,"high":657,"low":729,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",6.95,7.14,0.19,2.73,21196600,{"date":882,"open":614,"high":883,"low":665,"close":876,"change":108,"percent_change":615,"volume":884,"transactions":9,"vwap":876},"2026-06-11",7.02,21813700,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",5.49,7.179,6.89,1.27,22.6,55818600,{"date":894,"open":703,"high":895,"low":348,"close":452,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":452},"2026-06-09",5.935,-0.08,-1.4,12064300,{"date":900,"open":462,"high":462,"low":901,"close":703,"change":896,"percent_change":902,"volume":903,"transactions":9,"vwap":703},"2026-06-08",5.51,-1.38,9488100,{"date":905,"open":906,"high":907,"low":326,"close":470,"change":434,"percent_change":908,"volume":909,"transactions":9,"vwap":470},"2026-06-05",6,6.075,-6.47,15262600,{"date":911,"open":906,"high":912,"low":913,"close":560,"change":378,"percent_change":914,"volume":915,"transactions":9,"vwap":560},"2026-06-04",6.27,5.96,1.48,8333300,{"date":917,"open":654,"high":673,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",6.07,6.09,-0.51,-7.73,11595300,{"date":924,"open":676,"high":725,"low":925,"close":520,"change":568,"percent_change":568,"volume":926,"transactions":9,"vwap":520},"2026-06-02",6.37,10522200,{"date":928,"open":929,"high":633,"low":930,"close":520,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":520},"2026-06-01",6.865,6.56,-0.38,-5.44,14281600,{"date":935,"open":533,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-29",7.015,6.42,6.98,0.2,2.95,12627200,{"date":943,"open":944,"high":945,"low":944,"close":541,"change":939,"percent_change":946,"volume":947,"transactions":9,"vwap":541},"2026-05-28",6.55,7.05,3.04,17757800,{"date":949,"open":925,"high":950,"low":918,"close":676,"change":771,"percent_change":951,"volume":952,"transactions":9,"vwap":676},"2026-05-27",6.665,2.33,13355900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-26",6.085,6.575,5.87,6.43,0.45,7.53,15614300,{"date":963,"open":594,"high":964,"low":710,"close":471,"change":896,"percent_change":965,"volume":966,"transactions":9,"vwap":471},"2026-05-22",6.389,-1.32,10848700,{"date":968,"open":919,"high":969,"low":431,"close":594,"change":21,"percent_change":970,"volume":971,"transactions":9,"vwap":594},"2026-05-21",6.33,-0.33,12179900,{"date":973,"open":347,"high":974,"low":433,"close":974,"change":474,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-20",6.08,3.58,13696700,{"date":978,"open":509,"high":958,"low":979,"close":957,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":957},"2026-05-19",5.85,-0.68,-10.38,19340500,{"date":984,"open":985,"high":986,"low":987,"close":944,"change":988,"percent_change":279,"volume":989,"transactions":9,"vwap":944},"2026-05-18",6.54,6.775,6.22,0.04,16149700,{"date":991,"open":992,"high":993,"low":958,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-15",6.66,7.21,6.51,-0.86,-11.67,17519500,{"date":999,"open":1000,"high":1001,"low":979,"close":518,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":518},"2026-05-14",6.385,7.74,1.37,22.83,56613500,{"date":1006,"open":1007,"high":987,"low":1008,"close":906,"change":686,"percent_change":1009,"volume":1010,"transactions":9,"vwap":906},"2026-05-13",5.495,5.43,9.69,21661200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":772,"volume":1018,"transactions":9,"vwap":1016},"2026-05-12",5.25,5.55,5.13,5.47,0.1,10222600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":335,"change":388,"percent_change":1024,"volume":1025,"transactions":9,"vwap":335},"2026-05-11",5.075,5.545,4.975,2.68,11328900,{"date":1027,"open":1028,"high":1008,"low":255,"close":256,"change":328,"percent_change":1029,"volume":1030,"transactions":9,"vwap":256},"2026-05-08",5.17,2.15,7465700,{"date":1032,"open":349,"high":1033,"low":255,"close":367,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":367},"2026-05-07",5.615,-0.44,-7.91,19373700,{"date":1038,"open":316,"high":483,"low":405,"close":593,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":593},"2026-05-06",0.62,12.55,18027500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-05",5.07,5.119,4.72,4.94,-0.13,-2.56,12726600,{"date":1052,"open":1053,"high":369,"low":269,"close":1044,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1044},"2026-05-04",5.2,-0.1,-1.93,10926000,{"date":1058,"open":1059,"high":1060,"low":405,"close":1028,"change":988,"percent_change":132,"volume":1061,"transactions":9,"vwap":1028},"2026-05-01",5.1,5.385,11374500,{"date":1063,"open":407,"high":1064,"low":407,"close":1015,"change":1017,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1015},"2026-04-30",5.165,1.99,9836200,{"date":1068,"open":326,"high":326,"low":1069,"close":245,"change":217,"percent_change":1070,"volume":1071,"transactions":9,"vwap":245},"2026-04-29",4.835,-4.91,12106600,{"date":1073,"open":1074,"high":338,"low":255,"close":1075,"change":647,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-28",5.3,5.29,-3.11,12080000,{"date":1079,"open":595,"high":472,"low":1080,"close":1081,"change":108,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-27",5.33,5.46,1.11,12112400,{"date":1085,"open":906,"high":489,"low":1086,"close":595,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":595},"2026-04-24",5.345,-0.52,-8.78,18830500,{"date":1091,"open":1092,"high":1093,"low":433,"close":462,"change":108,"percent_change":90,"volume":1094,"transactions":9,"vwap":462},"2026-04-23",5.759,6.255,21250600,{"date":1096,"open":1097,"high":684,"low":406,"close":625,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":625},"2026-04-22",5.155,0.8,15.81,54145400,{"date":1102,"open":483,"high":470,"low":406,"close":269,"change":398,"percent_change":1103,"volume":1104,"transactions":9,"vwap":269},"2026-04-21",-6.3,31990500,{"date":1106,"open":1107,"high":483,"low":245,"close":595,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":595},"2026-04-20",5.27,-1.15,-17.56,61392500,{"date":1112,"open":1113,"high":1114,"low":519,"close":944,"change":577,"percent_change":1115,"volume":1116,"transactions":9,"vwap":944},"2026-04-17",6.76,7.04,-1.8,19842200,{"date":1118,"open":907,"high":1119,"low":483,"close":1120,"change":853,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-16",6.715,6.67,14.41,21327800,{"date":1124,"open":1080,"high":1125,"low":1080,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-15",6.04,5.83,0.55,10.42,13511500,{"date":1131,"open":326,"high":1132,"low":256,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-14",5.63,5.28,0.16,3.12,14482800,{"date":1138,"open":236,"high":1015,"low":1139,"close":367,"change":123,"percent_change":1015,"volume":1140,"transactions":9,"vwap":367},"2026-04-13",4.73,8131900,{"date":1142,"open":295,"high":1143,"low":1144,"close":395,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":395},"2026-04-10",4.99,4.665,0.05,1.04,7903000,{"date":1149,"open":1150,"high":286,"low":1151,"close":247,"change":207,"percent_change":1152,"volume":1153,"transactions":9,"vwap":247},"2026-04-09",4.69,4.47,0.42,16347100,{"date":1155,"open":1156,"high":1157,"low":297,"close":295,"change":339,"percent_change":1158,"volume":1159,"transactions":9,"vwap":295},"2026-04-08",5.195,5.22,-2.83,17054400,{"date":1161,"open":406,"high":1162,"low":377,"close":1047,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1047},"2026-04-07",5.057,-0.19,-3.7,13798100,{"date":1167,"open":335,"high":1168,"low":269,"close":1015,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1015},"2026-04-06",5.625,-0.225,-4.2,12069900,{"date":1173,"open":304,"high":472,"low":245,"close":1174,"change":1175,"percent_change":731,"volume":1176,"transactions":9,"vwap":1174},"2026-04-02",5.355,-0.015,9160200,{"date":1178,"open":451,"high":357,"low":1179,"close":335,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":335},"2026-04-01",5.223,-0.47,-8.05,11554300,{"date":1184,"open":595,"high":1185,"low":1186,"close":450,"change":532,"percent_change":1187,"volume":1188,"transactions":9,"vwap":450},"2026-03-31",5.985,5.31,8.96,23593600,{"date":1190,"open":287,"high":1132,"low":225,"close":315,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":315},"2026-03-30",-0.82,-13.27,45800200,{"date":1195,"open":906,"high":717,"low":710,"close":560,"change":1017,"percent_change":1196,"volume":1197,"transactions":9,"vwap":560},"2026-03-27",1.64,9679400,{"date":1199,"open":1200,"high":1201,"low":432,"close":974,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":974},"2026-03-26",6.62,6.635,-0.58,-8.71,13872100,{"date":1206,"open":744,"high":1207,"low":1208,"close":992,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":992},"2026-03-25",7.7,6.64,-0.8,-10.72,10499600,{"date":1213,"open":877,"high":778,"low":715,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-24",7.46,0.23,3.18,6857600,{"date":1219,"open":1220,"high":657,"low":1221,"close":646,"change":278,"percent_change":1152,"volume":1222,"transactions":9,"vwap":646},"2026-03-23",7.28,6.8,10385300,{"date":1224,"open":1225,"high":1226,"low":530,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-20",7.8,7.905,7.2,-0.67,-8.51,8218600,{"date":1232,"open":1233,"high":1234,"low":1227,"close":1235,"change":1236,"percent_change":327,"volume":1237,"transactions":9,"vwap":1235},"2026-03-19",7.305,7.91,7.87,0.41,7748700,{"date":1239,"open":1001,"high":1240,"low":645,"close":1214,"change":434,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1214},"2026-03-18",7.79,-5.09,7339600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-17",8.07,8.23,7.82,7.86,-0.23,-2.84,6196600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":758,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":758},"2026-03-16",8.11,8.367,7.92,0.13,1.63,4652400,{"date":1261,"open":835,"high":838,"low":1262,"close":1263,"change":339,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-13",7.925,7.96,-1.73,5748700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":858,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":858},"2026-03-12",8.4,8.46,7.89,-0.575,-6.63,6200900,{"date":1275,"open":1246,"high":1276,"low":759,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-11",8.79,8.675,0.625,7.76,10905700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":695,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-10",8.04,8.34,7.9,8.05,0.88,5426100,{"date":1290,"open":866,"high":1291,"low":1292,"close":1293,"change":228,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-09",8,7.605,7.98,-0.37,6545300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":767,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":767},"2026-03-06",8.28,8.421,7.97,-0.57,-6.64,7672500,{"date":1305,"open":827,"high":1306,"low":1307,"close":1308,"change":780,"percent_change":1241,"volume":1309,"transactions":9,"vwap":1308},"2026-03-05",9.26,8.25,8.58,8662600,{"date":1311,"open":1312,"high":1312,"low":1187,"close":1313,"change":1249,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-04",9.47,9.04,-2.48,6818700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-03",9.8,9.85,8.86,9.27,-0.94,-9.21,6920800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-02",9.76,10.29,9.68,10.21,0.24,2.41,4532500,{"date":1335,"open":1336,"high":1337,"low":1329,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-27",10.59,10.6,9.97,-0.88,-8.11,7595400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1322,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-26",11.59,11.682,10.5,10.85,-7.97,8624100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-25",10.19,12.05,9.81,11.79,1.74,17.31,17903000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-24",8.795,10.75,8.61,10.05,1.07,11.92,12929800,{"date":1369,"open":1187,"high":1370,"low":1371,"close":1372,"change":339,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-23",9.34,8.75,8.98,-1.54,4267500,{"date":1376,"open":811,"high":809,"low":1377,"close":1378,"change":1034,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-20",9.041,9.12,-4.6,5392000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":939,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-19",9.23,9.58,9,9.56,2.14,3753400,{"date":1390,"open":1391,"high":854,"low":1392,"close":793,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":793},"2026-02-18",9.61,9.15,-0.25,-2.6,4977900,{"date":1397,"open":1364,"high":1398,"low":1383,"close":1391,"change":980,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1391},"2026-02-17",10.083,-6.61,7402500,{"date":1402,"open":1403,"high":1336,"low":1404,"close":1328,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1328},"2026-02-13",9.17,9.13,1.03,11.12,11382600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1306,"change":217,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1306},"2026-02-12",9.82,9.913,9.015,-2.73,6875500,{"date":1416,"open":1410,"high":1417,"low":1418,"close":1419,"change":704,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-11",10.2,9.245,9.52,1.28,8951700,{"date":1423,"open":1424,"high":1312,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-10",8.63,8.43,9.4,0.71,8.17,8865200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":838,"change":812,"percent_change":1435,"volume":1436,"transactions":9,"vwap":838},"2026-02-09",8.13,8.84,7.93,8.62,5078300,{"date":1438,"open":1439,"high":779,"low":745,"close":1291,"change":1098,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1291},"2026-02-06",7.42,11.11,4731900,{"date":1443,"open":1256,"high":1444,"low":1445,"close":1227,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1227},"2026-02-05",8.08,7.18,-0.98,-11.98,5874300,{"date":1450,"open":1424,"high":1424,"low":813,"close":837,"change":398,"percent_change":1451,"volume":1452,"transactions":9,"vwap":837},"2026-02-04",-3.99,5355300,{"date":1454,"open":1455,"high":1308,"low":767,"close":776,"change":586,"percent_change":1456,"volume":1457,"transactions":9,"vwap":776},"2026-02-03",8.24,3.4,5384000,{"date":1459,"open":1460,"high":1461,"low":759,"close":1455,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1455},"2026-02-02",8.71,8.91,-0.48,-5.5,5348200,{"date":1466,"open":805,"high":1467,"low":1460,"close":1468,"change":1446,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-30",9.74,8.72,-10.1,5365000,{"date":1472,"open":1473,"high":861,"low":1474,"close":854,"change":217,"percent_change":1475,"volume":1476,"transactions":9,"vwap":854},"2026-01-29",9.86,9.38,-2.61,4388300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-28",9.6,10.15,9.37,9.96,0.37,3.86,5108300,{"date":1487,"open":1321,"high":1410,"low":1488,"close":1489,"change":147,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-27",9.25,9.59,4.13,3453000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":804,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":804},"2026-01-26",9.665,9.75,9.1,-0.59,-6.02,5267100,{"date":1501,"open":1502,"high":1417,"low":836,"close":1318,"change":1503,"percent_change":519,"volume":1504,"transactions":9,"vwap":1318},"2026-01-23",9.2,0.6,6678300,{"date":1506,"open":851,"high":805,"low":1507,"close":1502,"change":1134,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1502},"2026-01-22",8.81,1.77,6279800,{"date":1511,"open":1512,"high":1513,"low":838,"close":1313,"change":350,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1313},"2026-01-21",9.48,10.269,-1.95,6959900,{"date":1517,"open":1518,"high":1519,"low":859,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-20",9.715,9.94,9.22,-0.905,-8.94,6040600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-16",9.91,10.45,9.671,10.125,0.435,4.49,5624500,{"date":1534,"open":1410,"high":1535,"low":802,"close":1009,"change":21,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1009},"2026-01-15",10.059,-0.21,5537300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":409,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-14",10.225,10.25,9.3,9.71,-5.82,6073200,{"date":1547,"open":1548,"high":1128,"low":1549,"close":1550,"change":1551,"percent_change":1202,"volume":1552,"transactions":9,"vwap":1550},"2026-01-13",10.325,9.95,10.31,-0.06,6209600,{"date":1554,"open":804,"high":1555,"low":1556,"close":1557,"change":61,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-12",10.57,8.95,10.37,12.96,9600000,{"date":1561,"open":1562,"high":1467,"low":1392,"close":859,"change":152,"percent_change":1563,"volume":1564,"transactions":9,"vwap":859},"2026-01-09",9.195,3.96,8261300,{"date":1566,"open":1567,"high":1568,"low":1455,"close":1569,"change":1570,"percent_change":1456,"volume":1571,"transactions":9,"vwap":1569},"2026-01-08",8.5,9.125,8.83,0.29,9295500,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":763,"volume":1578,"transactions":9,"vwap":1576},"2026-01-07",9.39,8.37,8.54,-0.96,10061500,{"date":1580,"open":1581,"high":1582,"low":1424,"close":802,"change":1583,"percent_change":805,"volume":1584,"transactions":9,"vwap":802},"2026-01-06",8.78,9.72,0.82,8919500,{"date":1586,"open":1496,"high":1383,"low":1575,"close":1587,"change":339,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-05",8.68,-1.59,10019900,{"date":1591,"open":758,"high":1520,"low":860,"close":1592,"change":1583,"percent_change":1541,"volume":1593,"transactions":9,"vwap":1592},"2026-01-02",8.82,9665100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1291,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1291},"2025-12-31",8.015,8.26,7.85,-0.09,-1.11,5030900,{"date":1603,"open":1604,"high":835,"low":1605,"close":758,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":758},"2025-12-30",7.585,7.583,0.57,7.58,5877200,{"date":1610,"open":528,"high":1598,"low":1220,"close":1611,"change":1054,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-29",7.52,-1.31,5435600,{"date":1615,"open":819,"high":1263,"low":1616,"close":1617,"change":453,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-26",7.515,7.62,-3.79,5569700,{"date":1621,"open":1307,"high":1307,"low":1622,"close":1256,"change":970,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1256},"2025-12-24",7.83,-4,4458200,{"date":1626,"open":838,"high":1627,"low":1455,"close":1307,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1307},"2025-12-23",8.746,-0.63,-7.09,4501200,{"date":1632,"open":1633,"high":1634,"low":810,"close":1635,"change":1636,"percent_change":267,"volume":1637,"transactions":9,"vwap":1635},"2025-12-22",8.49,9.32,8.88,0.44,5183600,{"date":1639,"open":1640,"high":1641,"low":860,"close":1642,"change":1643,"percent_change":1024,"volume":1644,"transactions":9,"vwap":1642},"2025-12-19",8.42,8.616,8.44,0.22,8795200,{"date":1646,"open":1647,"high":1648,"low":837,"close":1649,"change":464,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-18",9.315,9.33,8.22,-9.27,10787000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":980,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-17",9.87,10,8.665,9.06,-6.98,6952300,{"date":1661,"open":1276,"high":1662,"low":1663,"close":1467,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1467},"2025-12-16",10.068,8.7,1.15,13.39,10465500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-15",10.23,10.245,8.425,8.59,-1.5,-14.87,12226400,{"date":1677,"open":1502,"high":1678,"low":835,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-12",10.88,10.09,-5.16,-33.84,63336200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1048,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-11",15.0050001,15.7,13.91,15.25,-0.85,3615900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-10",16.030001,16.045,14.928,15.38,-0.78,-4.83,2697400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":532,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-09",15.55,16.66,15.365,16.16,3.06,2531900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-08",15.15,16.41,15.135,15.68,0.52,3.43,3536100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-05",15.78,16.054001,14.7,15.16,-0.75,-4.71,2975300,{"date":1727,"open":1728,"high":1703,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-04",14.62,14.25,15.91,1.25,8.53,4023600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1301,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-03",15.08,15.22,14.11,14.66,-3.74,3595100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-02",16.42,16.6,15.2,15.23,-1.22,-7.42,3076200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":747,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-01",16.3,16.75,15.36,16.45,-0.24,4204900,{"date":1760,"open":1705,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":203,"volume":1765,"transactions":9,"vwap":1763},"2025-11-28",16.89,16.049999,16.49,0.68,2739000,{"date":1767,"open":1768,"high":1762,"low":1769,"close":1099,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1099},"2025-11-26",14.14,14.01,1.705,12.09,4262200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-25",14.59,15.04,13.4,14.105,-0.355,-2.46,3581400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":704,"percent_change":853,"volume":1788,"transactions":9,"vwap":1787},"2025-11-24",13.84,14.915,12.875,14.46,5515500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-21",15.84,15.9,13.64,14.34,-1.07,-6.94,6713200,{"date":1799,"open":1800,"high":1801,"low":1755,"close":1802,"change":1673,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-20",17.96,18.049999,15.41,-8.87,4448100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-19",18.36,18.76,16.7,16.91,-1.45,-7.9,4170500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1807,"change":1819,"percent_change":1145,"volume":1820,"transactions":9,"vwap":1807},"2025-11-18",17.595,19.22,16.77,0.01,3841400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":108,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-17",18.040001,19,16.935,18.35,0.33,4016900,{"date":1830,"open":1831,"high":1832,"low":1753,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-14",17.2,18.529,18.29,0.79,4.51,5211000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-13",21.65,21.74,17.195,17.5,-4.26,-19.58,9755200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":980,"volume":1853,"transactions":9,"vwap":1851},"2025-11-12",22.31,22.37,21.165,21.76,-0.15,3682800,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-11",23.75,21.6,21.91,-3.4,-13.43,3969400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-10",24.6,25.698,23.895,25.31,0.96,3.94,3858600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-07",24.79,24.81,22.78,24.35,-1.29,-5.03,3507700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-06",27,27.075001,24.73,25.64,-0.81,-3.06,2581600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":647,"percent_change":788,"volume":1895,"transactions":9,"vwap":1894},"2025-11-05",27.54,28.9,25.7,26.45,3079800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-04",26.455,28.25,24.75,26.62,-1.33,-4.76,3284900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1356,"percent_change":1208,"volume":1911,"transactions":9,"vwap":1910},"2025-11-03",27.58,29.31,27.18,27.95,2790900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-31",27.76,30.02,26.11,26.21,-1.18,-4.31,3048200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":965,"percent_change":1379,"volume":1927,"transactions":9,"vwap":1926},"2025-10-30",28.68,28.69,25.5,27.39,3727700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1108,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-29",28.515,29.83,27.92,28.71,-3.85,4110600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":432,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-28",25.65,30.9,25.49,29.86,25.3,11150600,{"date":1945,"open":1946,"high":1938,"low":1947,"close":1948,"change":1570,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-27",25.52,23,23.83,1.23,5154400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-24",20.84,23.99,20.77,23.54,3.7,18.65,5343500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":463,"percent_change":1393,"volume":1966,"transactions":9,"vwap":1965},"2025-10-23",19.97,21.64,18.9,19.84,3934100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-22",21.85,23.1,18.7,19.89,-1.82,-8.38,7742000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-21",24.755,24.805,21.26,21.71,-3.68,-14.49,6397700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-20",27.6,28,24.1,25.39,-1.61,-5.96,5350200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1882,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1882},"2025-10-17",28.57,28.705,26.71,-2.66,-8.97,3402700,{"date":2003,"open":2004,"high":2005,"low":1988,"close":2006,"change":696,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-16",28.5,31.47,29.66,4.07,3812700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2004,"change":2014,"percent_change":1982,"volume":2015,"transactions":9,"vwap":2004},"2025-10-15",30.89,31,27.8,-1.09,4336600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":626,"percent_change":897,"volume":2022,"transactions":9,"vwap":2021},"2025-10-14",29.11,30.548,28.08,29.59,2969400,{"date":2024,"open":2025,"high":26,"low":2013,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-13",28.11,30.01,0.93,3.2,6030800,{"date":2031,"open":1882,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1424,"volume":2036,"transactions":9,"vwap":2034},"2025-10-10",30,26.47,29.08,2.31,8334000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":196,"percent_change":217,"volume":2043,"transactions":9,"vwap":2042},"2025-10-09",27.15,27.842,26.049999,26.77,3276300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1902,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-08",27.37,28.67,26.27,26.84,-4.72,5094200,{"date":2053,"open":2054,"high":1899,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-07",25.69,24.3,28.17,1.82,6.91,7702600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-06",28.65,29.29,25.87,26.35,-2.25,-7.87,7894800,{"date":2070,"open":2026,"high":2071,"low":2013,"close":2072,"change":350,"percent_change":1628,"volume":2073,"transactions":9,"vwap":2072},"2025-10-03",31.55,28.6,10265200,{"date":2075,"open":2076,"high":175,"low":1926,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-02",36.09,28.78,-3.75,-11.53,23635600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-01",25.13,33.46,24.5,32.53,11.53,54.9,41146500,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":568,"percent_change":568,"volume":568,"transactions":9,"vwap":2092},"2025-09-30",21,{"date":179,"open":2092,"high":2092,"low":2092,"close":2092,"change":568,"percent_change":568,"volume":568,"transactions":9,"vwap":2092}]